Rivaldi_Prediction/data/featuSGD/FR0000124141_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2000-08-22,37.590431213378906,37.590431213378906,36.50016784667969,36.50016784667969,807397.0,0.020591934883330776,1.0,1.3529342150732075,78.45773562659667,81.53765220046127,-1.2453682431370225,-3.3789987940804025,-1.384670253877303,0.9083139811783951,50.858698461653596,1.0902633666992188,1.749842448741802,2.821413803100583,-1.1892374302529376,6.832065036454104,0.8160881864238263,4.82673941977734,-1.9814376831054688,100.0,21.373540430655837,2.0053256166767595,8,-1.4694862365722656,-2.654555320739746,-1.5500702857971191,-0.18960857391357422,3.6500205993652344,1,0.05926859321383415,-1.3529389488234265,36.83198928833008,-1.2711832041546325,36.02613830566406,-1.1348252633482527,36.02613830566406,0.05926859321383415
24,2000-08-23,37.96965789794922,38.39628219604492,36.50016784667969,36.50016784667969,1246948.0,0.010088383461675843,-1.5806426490973942,1.3478303464587866,76.71955841519558,80.37144382055425,-1.348801169103048,-3.4796627926694725,-1.7638969384476155,0.5290872966080826,50.889860869111025,1.8961143493652344,2.0813984876518603,2.9105350494384794,-1.1469083970904563,6.967978495967415,0.8818133261740115,4.939256772702947,-2.043634338378908,84.69393201591414,5.880919489961869,2.028721723264467,8,-1.0902671813964844,-3.0337820053100586,-1.9292969703674316,-0.5688352584838867,3.545726776123047,2,0.06117344641361977,1.0,37.590431213378906,-1.3529389488234265,36.83198928833008,-1.2711832041546325,36.02613830566406,0.06117344641361977
25,2000-08-24,38.39628219604492,38.68069839477539,37.590431213378906,37.590431213378906,857651.0,0.011235926835114984,-1.7058778976468527,0.5483881853911292,79.11390019598973,79.23884971761643,-1.5522363673897246,-3.5979488099977814,-2.1905212365433187,0.1024629985123795,50.96958743530568,1.0902671813964844,2.342767602287495,3.024300765991214,-1.050036783356596,7.098638315339024,0.9871319913173124,5.061469540665115,-2.0256120819091805,90.7407706379179,11.100739865505375,2.037168774673904,8,-1.2514362335205078,-3.4604063034057617,-2.3559212684631348,-0.9954595565795898,1.4220809936523509,3,0.01234561523165345,-1.5806426490973942,37.96965789794922,1.0,37.590431213378906,-1.3529389488234265,36.83198928833008,0.01234561523165345
26,2000-08-25,38.44368362426758,38.63329315185547,38.20666885375977,38.58589172363281,246947.0,0.001234531717957399,2.6000386280600067,-0.17646947441171318,78.43134676599854,79.02601833474421,-1.5052720760846299,-3.307170018912977,-2.237922664765975,0.05506157028972325,51.05362252420507,0.426624298095696,2.6122718168597174,2.7493630409240737,-1.2193888137518343,6.718114895599982,0.7649871135861162,4.733738968262031,-1.9435157775878906,91.07141060848397,11.544066478278054,1.9843759273379549,8,-1.298837661743164,-3.4319629669189453,-2.403322696685791,-1.042860984802246,0.9954605102539134,4,0.08508013817724369,-1.7058778976468527,38.39628219604492,-1.5806426490973942,37.96965789794922,1.0,37.590431213378906,0.08508013817724369
27,2000-08-28,37.44822311401367,38.39628219604492,37.1638069152832,38.30147552490234,212309.0,-0.02589399392584535,1.3636317081289482,6.000026824753833,65.38458562353142,77.05349810509739,-0.3538067567630989,-1.9722904068817897,-1.2424621545120687,1.0505220805436295,50.584982287998415,1.279876708984375,2.552016347450021,1.4742259979248047,-2.126541735833584,5.074993731683193,-0.3261578689543896,3.274609864803999,-0.5119491577148452,43.478192413398574,-33.10005673486131,1.8003838668791954,8,-0.3033771514892578,-2.436502456665039,-1.4078621864318848,-0.047400474548339844,1.279876708984375,0,0.1050632755369938,2.6000386280600067,38.44368362426758,-1.7058778976468527,38.39628219604492,-1.5806426490973942,37.96965789794922,0.1050632755369938
28,2000-08-29,37.63783645629883,37.78004455566406,36.97419738769531,37.400821685791016,490651.0,0.00506334684312959,2.090906430609408,-0.2777780261540204,65.64883151507581,75.07397453507556,-0.4910190104683849,-1.7829076260797194,-1.432075496797225,0.8609087382584732,49.999756198219345,0.80584716796875,2.3724960874845493,1.365201568603517,-1.6784863739214018,4.408889511128436,-0.1566424026589388,2.887045539865973,1.0428619384765625,52.17393586220047,-23.628001543067704,1.5218439712624579,8,-0.49299049377441406,-2.6261157989501953,-1.597475528717041,-0.2370138168334961,1.0428619384765625,1,0.10806045041353429,1.3636317081289482,37.44822311401367,2.6000386280600067,38.44368362426758,-1.7058778976468527,38.39628219604492,0.10806045041353429
29,2000-08-30,36.68977737426758,37.44822311401367,35.646915435791016,37.44822311401367,331463.0,-0.025188989891383295,3.7499974851877558,-3.1999935620936073,54.87802065530315,72.82836347219457,0.460923288370509,-0.5887644953043321,-0.4840164147659749,1.8089678202897232,48.821837642979226,1.9909210205078125,2.2744762635456226,0.2417522430419936,-2.4340949525010416,2.917599438585029,-1.0961713547295204,1.5796758408135076,1.9567910003662092,34.374968564846945,-37.224385641880936,1.337923597771516,8,0.45506858825683594,-1.6780567169189453,-0.649416446685791,0.7110452651977539,2.0383224487304688,2,0.12403112703725983,2.090906430609408,37.63783645629883,1.3636317081289482,37.44822311401367,2.6000386280600067,38.44368362426758,0.12403112703725983
30,2000-08-31,36.64237594604492,36.97419738769531,36.1683464050293,36.1683464050293,427811.0,-0.0012919519172635008,-2.4000032189531963,-0.6250012574061221,48.63012415033854,69.73812446030293,0.6760215928141236,-0.3628434442910162,-0.43661498654331865,1.8563692485123795,47.58026290534201,0.8058509826660156,2.0638032147707506,0.06920738220215128,-2.3762417348534015,2.514656499257704,-1.1535171763256287,1.2919319407299312,1.8842063110351575,33.33337591219897,-33.69591541303593,1.2227245585277775,8,0.5214309692382812,-1.630655288696289,-0.6020150184631348,0.7584466934204102,2.370140075683601,3,0.132988339380687,3.7499974851877558,36.68977737426758,2.090906430609408,37.63783645629883,1.3636317081289482,37.44822311401367,0.132988339380687
31,2000-09-01,38.11186218261719,38.29199600219727,36.21575164794922,36.65185546875,660685.0,0.040103464871820815,1.2812433200467654,3.0799909869310502,62.19509442442954,67.7176885969399,-0.5213126965118988,-1.5929288335043807,-1.9061012231155843,0.3868830119401139,46.61846775602761,2.076244354248054,1.8806300527005035,1.3348615646362276,-0.8894775883715482,3.5592007176440035,0.2226919881323397,2.4470311411401156,0.2995334016113276,89.65507194094876,22.819172791755406,1.1121695765038875,9,-0.9480552673339844,-3.033778190612793,-2.0715012550354004,-0.7110395431518555,0.047405242919921875,4,0.04477611193342379,-2.4000032189531963,36.64237594604492,3.7499974851877558,36.68977737426758,2.090906430609408,37.63783645629883,0.04477611193342379
32,2000-09-04,38.68069839477539,38.96511459350586,38.20666885375977,38.30147552490234,379599.0,0.014925437372557804,-1.6666577251420442,0.259740497267022,61.2499817676204,65.80571594594252,-0.8943857747806234,-1.916556177077581,-2.4749374352737874,-0.18195320021808925,45.75429403521352,0.8532524108886719,1.835339532490984,1.6856447219848647,-0.37327631475332623,3.7445657587230556,0.6561842036157657,2.7151052403539637,-3.033782958984375,91.4285977058008,25.896535196548342,1.0294605183690972,9,-1.3746833801269531,-3.4604063034057617,-2.6403374671936035,-1.2798757553100586,-0.6351966857910156,0,0.019607860540815425,1.2812433200467654,38.11186218261719,-2.4000032189531963,36.64237594604492,3.7499974851877558,36.68977737426758,0.019607860540815425
33,2000-09-05,38.11186218261719,38.39628219604492,36.594974517822266,36.594974517822266,270364.0,-0.014705944715699193,-1.3750047152848157,3.9999899407509485,56.97671589612874,63.61206677715732,-0.27245805073605567,-1.1765737270820864,-1.9061012231155843,0.3868830119401139,44.28172296128775,2.085723876953125,1.7775434929530007,0.9698598861694308,-0.9567456369010259,2.8964654092398874,0.006557124634198885,1.9331626477046626,-2.3985827636718753,74.28567815452391,10.869862081734333,0.9633027615352298,9,-0.80584716796875,-2.8868303298950195,-2.0715012550354004,-0.7110395431518555,1.2229957580566406,1,0.016169182115218783,-1.6666577251420442,38.68069839477539,1.2812433200467654,38.11186218261719,-2.4000032189531963,36.64237594604492,0.016169182115218783
34,2000-09-06,39.628753662109375,40.05537796020508,37.9222526550293,37.9222526550293,505965.0,0.039801032870654174,-1.4999988823044201,1.1250015717616053,70.65215394667901,62.67187274945613,-1.7089742734347695,-2.4801384777385778,-3.4229927026077718,-1.1300084675520736,43.08636230474941,2.1331253051757812,1.641874884138673,2.270594596862793,0.24402149017439,4.297167703551196,1.2573080435185915,3.2838811502069944,-3.8504375396728534,89.02441896753756,20.902688628415262,1.0132865533442013,9,-1.7776069641113281,-3.815927505493164,-3.588392734527588,-2.227931022644043,1.8013076782226562,2,-0.023923418723119205,-1.3750047152848157,38.11186218261719,-1.6666577251420442,38.68069839477539,1.2812433200467654,38.11186218261719,-0.023923418723119205
35,2000-09-07,40.19758987426758,40.29239273071289,38.49108505249024,38.49108505249024,262986.0,0.01435412824254656,-1.1111076338437558,1.0000022353911557,72.44896576613863,62.007163749471694,-2.2299245178511526,-2.8595821054901336,-3.991828914765975,-1.6988446797102768,41.87167521430409,1.8013076782226491,1.5140859692463735,2.6261180877685533,0.3492440306651119,4.902992144871995,1.4876810592168326,3.764555116320274,-4.248191278320313,97.67448606535058,22.97085906357927,1.1384370285517216,9,-2.227935791015625,-3.460407257080078,-4.157228946685791,-2.796767234802246,-0.09480667114257812,3,-0.036556670583134165,-1.4999988823044201,39.628753662109375,-1.3750047152848157,38.11186218261719,-1.6666577251420442,38.68069839477539,-0.036556670583134165
36,2000-09-08,40.48200607299805,40.48200607299805,39.344337463378906,39.5339469909668,470367.0,0.007075454016523874,1.3999951715702055,0.5555560523080385,70.81078612193764,62.61007491596127,-2.452728806480927,-3.010897860661487,-4.276245113496444,-1.9832608784407455,40.62805958437908,1.1376686096191406,1.4028801714905939,2.7280334472656236,0.13724072838608947,5.318826166145158,1.43263708782586,4.023429806705387,-4.272027828964845,100.0,23.69419442155548,1.2953963594397657,9,-2.4175453186035156,-3.6500167846679688,-4.44164514541626,-3.081183433532715,-0.474029541015625,4,-0.03629983278545301,-1.1111076338437558,40.19758987426758,-1.4999988823044201,39.628753662109375,-1.3750047152848157,38.11186218261719,-0.03629983278545301
37,2000-09-11,39.81836318969727,40.33979415893555,39.628753662109375,39.81836318969727,332573.0,-0.01639352758615964,-2.7500251483752742,0.0,62.84150290079859,62.29814951437491,-1.5841114230300377,-2.175032879012093,-3.6126022301956695,-1.3196179951399714,39.31723742050636,0.8532524108886719,1.2092169867613052,1.8842599868774457,-0.7566978521612313,4.525217825916123,0.5637810673581072,3.204738906396784,-3.266622719346884,82.92674309738753,9.220780228364234,1.3204789195193383,9,-1.7539024353027415,-2.9863739013671946,-3.7780022621154856,-2.4175405502319407,0.8532524108886648,0,-0.04166659880658885,1.3999951715702055,40.48200607299805,-1.1111076338437558,40.19758987426758,-1.4999988823044201,39.628753662109375,-0.04166659880658885
38,2000-09-12,39.71408081054688,40.102783203125,39.48654556274414,39.81836318969727,215427.0,-0.002618951930635216,-1.2033949164909998,-100.0,60.38373190357297,62.90989520862711,-1.2899987248228797,-1.9552051012699465,-3.508319851045279,-1.2153356159895807,37.88488298399572,0.6162376403808594,1.0186605282075831,1.6429834365844798,-1.0715458921075367,4.357512765276496,0.2857187722384751,3.0002481009304844,-2.8479190919846786,70.00002980519353,-2.2203561018466047,1.3572646643460073,9,-1.3889045715332102,-2.5881938934326243,-3.673719882965095,-2.31325817108155,0.10428237915039062,1,-0.04201479846713163,-2.7500251483752742,39.81836318969727,1.3999951715702055,40.48200607299805,-1.1111076338437558,40.19758987426758,-0.04201479846713163
39,2000-09-13,39.39173889160156,39.81836318969727,38.87030792236328,39.81836318969727,148246.0,-0.008116565015895194,3.4444504055007483,4.091048761751541,55.99997608774326,63.72876764611652,-0.6080167303972672,-1.5204130123619422,-3.1859779320999593,-0.8929936970442611,36.16064226892834,0.9480552673339915,1.0106618483790868,1.1997644424438505,-1.5243910174004398,3.923919902288141,-0.1623132874782982,2.561842172365999,-2.2363096246844947,45.23804961794013,-23.62179438869007,1.3620777299221454,9,-1.0428600311279297,-1.8250064849853516,-3.3513779640197754,-1.9909162521362305,1.3746833801269602,2,-0.0014439817212502648,-1.2033949164909998,39.71408081054688,-2.7500251483752742,39.81836318969727,1.3999951715702055,40.48200607299805,-0.0014439817212502648
40,2000-09-14,40.29239273071289,40.6147346496582,39.24953079223633,39.315895080566406,546445.0,0.022864028460123365,-1.4615426942295986,-2.2888936577339853,60.103607067029365,63.49638016196095,-1.0465195766699793,-2.197741347245085,-4.086631771211287,-1.7936475361555893,34.522774984537726,1.365203857421875,1.016063145187168,1.8871055603027358,-0.79070672511601,4.564917845721482,0.5481994175933664,3.226011703012105,-2.870837319309345,81.52161315223785,14.832276068921303,1.3389061427093716,9,-1.6875381469726562,-2.6592960357666016,-4.2520318031311035,-2.8915700912475586,0.5783157348632812,3,0.02823532018121999,3.4444504055007483,39.39173889160156,-1.2033949164909998,39.71408081054688,-2.7500251483752742,39.81836318969727,0.02823532018121999
41,2000-09-15,38.87030792236328,40.05537796020508,38.11186218261719,39.72356033325195,209411.0,-0.03529412655768205,1.5625045581086552,-0.8737884937671643,57.425733896544756,63.07146373184143,0.5525738561074576,-0.58146533856209,-2.664546962861678,-0.3715627278059799,33.09418062996812,2.180530548095703,1.171335708184742,0.3228122711181669,-2.1142763050925453,2.759900847328879,-0.8957320169871892,1.541356559223523,-1.12943458713427,30.303011828755107,-37.69801203848034,1.2185442881053572,9,-0.2654533386230469,-0.8816909790039062,-2.829946994781494,-1.4694852828979492,1.8487129211425781,4,0.03170737116936073,-1.4615426942295986,40.29239273071289,3.4444504055007483,39.39173889160156,-1.2033949164909998,39.71408081054688,0.03170737116936073
42,2000-09-18,37.96965789794922,39.107322692871094,37.9222526550293,38.87030792236328,481764.0,-0.023170642903394434,-1.3809483663787487,1.0555493461495473,51.612910403508515,62.47548534377252,1.4994378014310357,0.4308773436349753,-1.7638969384476155,0.5290872966080826,31.474259714449893,1.1850700378417969,1.3890592968416016,-0.634721183776854,-2.9534492086839848,1.6840068411302767,-1.7940851962304194,0.5246428286767113,2.6450767517089844,1.7606521794570271,-65.42336906197072,1.1593640124535638,9,1.2988357543945312,0.14220619201660156,-1.9292969703674316,-0.5688352584838867,2.1046829223632812,0,0.053682828523543114,1.5625045581086552,38.87030792236328,-1.4615426942295986,40.29239273071289,3.4444504055007483,39.39173889160156,0.053682828523543114
43,2000-09-19,39.81836318969727,40.29239273071289,37.9222526550293,37.94121551513672,747231.0,0.04868901628549849,-1.475247248642996,-2.084214315967818,63.98304998052939,61.73447379197812,-0.09135018133510187,-1.309497435344646,-3.6126022301956695,-1.3196179951399714,29.676070893178757,2.3701400756835938,1.4291728691987444,1.1025875091552777,-1.225088379125694,3.4302633974362493,-0.061250434985211655,2.266425453295767,0.7425218200683545,70.42240350912017,-0.8740791103602845,1.1638379441404867,9,-0.5498695373535227,-1.7064990997314524,-3.7780022621154856,-2.4175405502319407,-0.4740257263183665,1,0.021428615908286153,-1.3809483663787487,37.96965789794922,1.5625045581086552,38.87030792236328,-1.4615426942295986,40.29239273071289,0.021428615908286153
44,2000-09-20,40.29239273071289,40.29239273071289,39.72356033325195,40.29239273071289,443174.0,0.011904797260432698,1.0,0.0,65.71428102192178,60.98617548706514,-0.5155593082512695,-1.6870892376053774,-4.086631771211287,-1.7936475361555893,27.365819359764533,0.5688323974609375,1.4596057630784074,1.4604803085327163,-0.9410600377943226,3.862020654859755,0.25971013536919685,2.6612504816962357,0.21571963195800947,88.02807522619145,11.436718969304167,1.2007701731635183,9,-1.0238990783691406,-2.1805286407470703,-4.2520318031311035,-2.8915700912475586,0.94805908203125,2,-0.011764740411017827,-1.475247248642996,39.81836318969727,-1.3809483663787487,37.96965789794922,1.5625045581086552,38.87030792236328,-0.011764740411017827
45,2000-09-21,38.87030792236328,40.19758987426758,38.12134552001953,39.65719604492188,483197.0,-0.03529412655768205,1.2233455882352942,-100.0,53.27869014661446,59.03816482314034,0.7805322392503555,-0.23997436843642816,-2.664546962861678,-0.3715627278059799,24.33867563893234,2.1710472106933594,1.5439220930965263,0.0146942138671875,-2.3780842489454415,2.4074726766798165,-1.181695017539127,1.211083445273502,1.58608724615479,39.99996781036442,-33.49562568028009,1.1963892314063147,9,0.39818572998046875,-0.7584438323974609,-2.829946994781494,-1.4694852828979492,2.8346900939941406,3,0.048780533283976135,1.0,40.29239273071289,-1.475247248642996,39.81836318969727,-1.3809483663787487,37.96965789794922,0.048780533283976135
46,2000-09-22,41.7144775390625,41.7144775390625,36.784584045410156,38.87030792236328,1519353.0,0.073170750856411,2.466666309004241,-3.61445234101549,60.95889788036321,58.82898648753641,-2.090236730749666,-2.9792901133797898,-5.508716579560897,-3.2157323445051986,21.47966291358675,4.929893493652344,1.4372236055211758,2.695324134826663,-0.006102701933585308,5.396750971586911,1.3446107164465388,4.046037553206787,-3.792224884033203,100.0,27.584235795952537,1.350713418380124,9,-2.464946746826172,-3.0527420043945312,-5.674116611480713,-4.313654899597168,-1.2324714660644531,4,-0.020227247786963165,1.2233455882352942,38.87030792236328,1.0,40.29239273071289,-1.475247248642996,39.81836318969727,-0.020227247786963165
47,2000-09-25,41.38265609741211,41.76188278198242,40.29239273071289,40.29239273071289,970333.0,-0.007954587021728021,-1.6956606929175735,0.3833327521318916,62.02090250386458,59.01089433201326,-1.6910132363904609,-2.4639243488302185,-5.176895137910506,-2.883910902854808,20.072266155808087,1.4694900512695312,1.2419031184713774,2.166781044006349,-0.6245002272351456,4.958062315247844,0.7711404083856053,3.562421679627093,-4.598072052001953,92.38087354926428,19.367131937538645,1.3956406356207458,9,-2.1094226837158203,-2.6782569885253906,-5.342295169830322,-3.9818334579467773,0.3318214416503906,0,-0.01603655532269599,2.466666309004241,41.7144775390625,1.2233455882352942,38.87030792236328,1.0,40.29239273071289,-0.01603655532269599
48,2000-09-26,41.70499801635742,41.7998046875,40.5294075012207,40.81382369995117,689871.0,0.007789299898646851,1.3508728584437495,0.8173936166490556,58.36516586781786,59.273693196465985,-1.9011728405705384,-2.599204281180505,-5.499237056855819,-3.2062528218001205,18.858309658575344,1.2703971862792969,1.0581204137385924,2.2857648849487333,-0.6120339183201082,5.183563688217575,0.8368654833143125,3.734664286583154,-4.920413970947266,98.10962113317765,26.000776933108313,1.448899401634419,9,-2.4128036499023438,-2.981637954711914,-5.664637088775635,-4.30417537689209,0.009479522705078125,1,-0.03909980274799074,-1.6956606929175735,41.38265609741211,2.466666309004241,41.7144775390625,1.2233455882352942,38.87030792236328,-0.03909980274799074
49,2000-09-27,41.24045181274414,43.61059188842773,40.96551513671875,41.7144775390625,1353855.0,-0.01113886166428013,-4.166674738924538,-0.5319113416889254,54.23728813559322,58.62187998186197,-1.2815805747368643,-1.872243569614426,-5.034690853242537,-2.7417066181868393,19.53205262328206,2.6450767517089773,0.9976248504141694,1.5936849594116183,-1.1098548997507862,4.297224818574023,0.24191502983041602,2.9454548889928205,-4.154954528808595,65.27780028691235,-3.448567098237774,1.351769929581202,9,-1.0428638458251953,-1.6116981506347656,-5.2000908851623535,-3.8396291732788086,0.23701095581054688,2,-0.04597705083287418,1.3508728584437495,41.70499801635742,-1.6956606929175735,41.38265609741211,2.466666309004241,41.7144775390625,-0.04597705083287418
50,2000-09-28,41.515384674072266,41.85668563842773,40.29239273071289,40.29239273071289,388813.0,0.006666582184319481,-1.558140985651891,-2.580011749273718,54.20199429297902,58.26368669257689,-1.5251767791072766,-1.858679860331307,-5.309623714570662,-3.0166394795149643,20.052253056130418,1.5642929077148366,0.9843856186426905,1.624967384338376,-0.8027850543068311,4.052719822983583,0.41109116501577603,2.838843603660976,-3.9078798217773425,69.30552582797452,4.347723881231275,1.213876219322603,9,-1.3177967071533203,-1.8866310119628906,-5.4750237464904785,-4.114562034606934,1.1471481323242116,3,-0.006622433189203414,-4.166674738924538,41.24045181274414,1.3508728584437495,41.70499801635742,-1.6956606929175735,41.38265609741211,-0.006622433189203414
51,2000-09-29,39.81836318969727,41.43006134033203,38.30147552490234,41.24045181274414,1771676.0,-0.04087693026809025,2.4736828730077463,-1.1627947598253217,50.0,58.08447442552039,0.35813008603575014,-0.028729472691907176,-3.43188225863053,-1.3196179951399714,19.123861407377735,3.213909149169929,1.0055285403405847,-0.1573791503906179,-2.4373948604392055,2.1226365596579697,-1.2973870054149117,0.9826287046336759,-1.7306113745117244,28.571377248693103,-32.704282048375255,1.1400078550242945,9,0.3792247772216726,-0.18960952758789773,-3.7780022621154856,-2.4175405502319407,2.8441696166992045,4,0.04738102411874889,-1.558140985651891,41.515384674072266,-4.166674738924538,41.24045181274414,1.3508728584437495,41.70499801635742,0.04738102411874889
52,2000-10-02,39.43914413452149,40.33031463623047,38.87030792236328,38.87030792236328,602213.0,-0.009523722845390603,-4.133311426597906,-0.4000005364922064,48.98954537743612,56.41852946962114,1.0814418699761532,0.43239282219897746,-2.872012474418405,-0.9403989399641901,17.71667285376261,1.4600067138671875,0.8958971399264115,-0.5745204925537024,-2.7881042549646367,1.6390632698572318,-1.6813123737591695,0.5322713886517647,-1.1376686096191548,21.42858682539242,-37.143044328193724,1.106791881205466,10,0.7584438323974538,0.18960952758788352,-3.360860824584968,-2.0383214950561594,3.318195343017571,0,0.02644230652976387,2.4736828730077463,39.81836318969727,-1.558140985651891,41.515384674072266,-4.166674738924538,41.24045181274414,0.02644230652976387
53,2000-10-03,38.72809982299805,39.5339469909668,38.39628219604492,39.344337463378906,311775.0,-0.018028898119547665,1.2857142857142858,-1.0833305391068622,47.628726527365416,54.40902341467043,1.8121336180047791,1.2563868439083024,-1.9961635763633723,-0.2293546284407455,17.75838030977848,1.137664794921875,0.9010194946780672,-1.3163766860961914,-3.433555244759816,0.8008018725674333,-2.3749659654280038,-0.25778740676437906,4.88249206542968,8.035693115085929,-50.06528690477931,1.058589279331814,10,1.4694881439208984,0.9006538391113281,-2.6498165130615234,-1.3272771835327148,3.9344329833984304,1,0.07711139275392598,-4.133311426597906,39.43914413452149,2.4736828730077463,39.81836318969727,-1.558140985651891,41.515384674072266,0.07711139275392598
54,2000-10-04,38.68069839477539,39.24953079223633,38.20666885375977,38.39628219604492,485741.0,-0.0012239544010498316,-2.1428407196643557,-0.46153655683007,43.86724558481048,53.36330735224776,1.7957122095605413,1.295543834819263,-1.7789710100924907,-0.18195320021808925,16.822418687118656,1.0428619384765554,1.05169390963556,-1.3163753509521499,-3.513681778764578,0.8809310768602785,-2.4150285648583605,-0.21772213704593923,4.82560729980468,12.987050991294025,-40.41014656933236,1.0986532139062133,10,1.5168895721435547,0.9480552673339844,-2.602415084838867,-1.2798757553100586,4.029239654541016,2,0.07843134354308567,1.2857142857142858,38.72809982299805,-4.133311426597906,39.43914413452149,2.4736828730077463,39.81836318969727,0.07843134354308567
55,2000-10-05,38.72809982299805,39.24953079223633,38.40576171875,38.63329315185547,423715.0,0.0012254543012351071,-2.0689791529362793,0.3333378041256472,49.39564966323749,52.07850199478934,1.9288571169915016,1.193603906800007,-1.6516129657613803,-0.2293546284407455,15.706163076112265,0.8437690734863281,0.8979105762829391,-1.1954994201660156,-3.4617672471554997,1.0707684068234684,-2.328633333660761,-0.062365506671270055,4.566220397949209,16.17646536716854,-38.4837671146941,1.1331339134947422,10,2.180530548095703,1.1613693237304688,-2.6498165130615234,-1.3272771835327148,2.986377716064453,3,0.07099142374973888,-2.1428407196643557,38.68069839477539,1.2857142857142858,38.72809982299805,-4.133311426597906,39.43914413452149,0.07099142374973888
56,2000-10-06,39.01251602172852,39.344337463378906,38.50056838989258,38.8608283996582,1037024.0,0.007343923405237041,1.0697596077367195,1.5999678107271502,54.67685640468901,51.26249687265873,1.364335881407321,0.836331675182187,-1.7497770341358816,-0.5137708271712214,14.400605022137892,0.8437690734863281,0.6741737136221104,-0.8376087188720618,-3.122853897498281,1.4476364597541576,-1.980231308185175,0.30501387044105144,4.078298144531232,37.946402108133576,-22.438423888057905,1.1426225893131106,10,1.8961143493652273,0.9006557464599538,-2.9247522354126048,-1.6116933822631907,0.80584716796875,4,0.09356014830304793,-2.0689791529362793,38.72809982299805,-2.1428407196643557,38.68069839477539,1.2857142857142858,38.72809982299805,0.09356014830304793
57,2000-10-09,38.15926742553711,38.87030792236328,37.44822311401367,37.44822311401367,389159.0,-0.021871150164121334,-2.999989270156012,4.687556583844464,41.83007567270258,49.42526462875704,1.9134856130777393,1.6431575105414993,-0.71176652188133,0.339477769020192,13.271387062362805,1.5642929077148509,0.7127633674438272,-1.6079025268554688,-4.015194124726989,0.7993890710160514,-2.811548325791229,-0.4042567279197087,4.736180928222645,34.09100885214719,-23.990410052759906,1.2036457989357618,10,2.3701400756835938,1.9435157775878906,-2.0383219718933105,-0.7584447860717773,3.5552101135253906,0,0.11801236461488451,1.0697596077367195,39.01251602172852,-2.0689791529362793,38.72809982299805,-2.1428407196643557,38.68069839477539,0.11801236461488451
58,2000-10-10,38.045501708984375,38.33939743041992,37.9222526550293,37.9222526550293,191947.0,-0.0029813391144034584,-5.769135534990251,0.17333526470525118,38.52856227493249,47.67985064423918,1.6243827417192165,1.7133525043387579,-0.40463878788743557,0.4532434855729264,12.22639172173691,0.417144775390625,0.3837996193551447,-1.6382392883300767,-4.165922490044466,0.8894439133843122,-2.9020808891872676,-0.3743976874728858,4.5231131303906125,31.500135799861184,-21.85166756145488,1.2638416008571938,10,1.6069526672363281,2.057281494140625,-1.7823481559753418,-0.644679069519043,3.9059906005859375,1,0.12384743417490518,-2.999989270156012,38.15926742553711,1.0697596077367195,39.01251602172852,-2.0689791529362793,38.72809982299805,0.12384743417490518
59,2000-10-11,39.33485794067383,39.628753662109375,37.9222526550293,38.01705932617188,747198.0,0.03388984699300135,-1.2641468370959539,10.69216007923483,52.4043323352383,47.48011042671243,0.04055642005010185,0.4421875878804329,-1.5305652919799613,-0.8361127461165268,11.519216423337014,1.7065010070800781,0.0699262577479729,-0.3460390090942411,-2.8752331239075346,2.1831551057190524,-1.6106360665008879,0.9185580483124056,2.926533395179483,86.52182508095511,30.18065237289943,1.2645970574066465,10,0.10428428649902344,0.8627300262451172,-3.0693345069885254,-1.934035301208496,4.749759674072266,2,0.0845986242213348,-5.769135534990251,38.045501708984375,-2.999989270156012,38.15926742553711,1.0697596077367195,39.01251602172852,0.0845986242213348
60,2000-10-12,41.43006134033203,41.52486801147461,38.90822982788086,39.05992126464844,1051170.0,0.0532658183949275,1.0444455041846492,1.798560151453319,48.404257596031776,47.3028057151604,-2.311055023469649,-1.647903319526847,-3.465491881541837,-2.93131614577473,10.655460021609727,2.61663818359375,-0.16512549896758344,1.6922809600830107,-0.9437384918166103,4.328300411982632,0.37427123413320373,3.0102906860328176,0.5425399022109048,97.67439466700603,44.920206462816495,1.3180097259498094,10,-1.9435157775878906,-1.232473373413086,-4.598074913024902,-4.029238700866699,2.5787124633789062,3,0.030892464736430814,-1.2641468370959539,39.33485794067383,-5.769135534990251,38.045501708984375,-2.999989270156012,38.15926742553711,0.030892464736430814
61,2000-10-13,40.102783203125,42.18850708007813,38.97459411621094,40.29239273071289,1097362.0,-0.032036595994969774,-1.6279060700154924,-0.07999929182801721,43.540678146876516,46.69737602287601,-1.0495617230058158,-0.2356382722707906,-1.9866934914456706,-1.6040380085676986,10.899805010805755,3.2139129638671946,-0.35178477128026486,0.3033790588378906,-2.304730236010343,2.9114883536861242,-1.0006755885862262,1.6074337062620074,-2.654560089111328,56.00002253272669,7.917199867250979,1.3040546474241157,10,-0.28441810607910156,0.09480476379394531,-2.7493648529052734,-2.701960563659668,5.024696350097656,4,0.040189089315175286,1.0444455041846492,41.43006134033203,-1.2641468370959539,39.33485794067383,-5.769135534990251,38.045501708984375,0.040189089315175286
62,2000-10-16,40.00797653198242,40.29239273071289,38.49108505249024,39.81836318969727,249261.0,-0.00236409205471777,3.749997485187737,-1.0000201187002944,41.23406871438368,45.98685848810025,-0.9673028994725499,0.020768635887435494,-1.7475131968089954,-1.5092313374251205,11.192521135528438,1.8013076782226491,-0.5809966470721406,0.10665645599365092,-2.3556234425056104,2.5689363544929122,-1.1244834932559797,1.3377964052432816,-2.46494773864746,48.888876966807956,6.839405220666052,1.2311399492496315,10,-0.18961143493652344,0.18961143493652344,-2.559751510620117,-2.60715389251709,4.977294921875,0,-0.004739388460037963,-1.6279060700154924,40.102783203125,1.0444455041846492,41.43006134033203,-1.2641468370959539,39.33485794067383,-0.004739388460037963
63,2000-10-17,40.67161560058594,40.78538131713867,39.72356033325195,40.00797653198242,534649.0,0.01658766891329777,1.3829805449136399,3.499959763408975,47.12090548108606,46.3483762543531,-1.482123095316652,-0.6067792299988781,-2.2835975104952766,-2.172870406028636,10.814916415346726,1.0618209838867188,-0.6155941160089355,0.727632904052733,-1.7580514678542016,3.2133172759596675,-0.5152092819007308,1.9704750900061967,-3.0356772415161117,64.44442060028263,24.28668881785559,1.2428421859534666,10,-0.8532505035400391,-0.4740276336669922,-3.223390579223633,-3.2707929611206055,5.783145904541016,1,0.02564102564102555,3.749997485187737,40.00797653198242,-1.6279060700154924,40.102783203125,1.0444455041846492,41.43006134033203,0.02564102564102555
64,2000-10-18,39.81836318969727,41.42058181762695,38.96511459350586,40.102783203125,776859.0,-0.020979063612028503,-1.4666693491369152,-0.42857635555758866,41.8857573942437,45.513943780020455,-0.5034668276965206,0.22044135170501278,-1.3143542029054558,-1.3196179951399714,10.221186289092019,2.4554672241210938,-0.6267794697536218,-0.1019180297851463,-2.5826493647714557,2.378813305201163,-1.3422836972783045,1.138447637708012,-2.091373456207279,35.89739357053908,-0.5496542821164923,1.240365667493155,10,1.9073486257070726e-06,0.3792247772216726,-2.092831611633308,-2.4175405502319407,5.3091163635253835,2,0.05357149186948429,1.3829805449136399,40.67161560058594,3.749997485187737,40.00797653198242,-1.6279060700154924,40.102783203125,0.05357149186948429
65,2000-10-19,40.76642227172852,41.00343704223633,39.913169860839844,40.57680892944336,491328.0,0.023809594520865618,2.285704431798586,-0.6666666666667083,54.88282923064711,45.53682964957135,-1.2650129932805498,-0.609533228699398,-2.1531861983827483,-2.2676770771712214,10.906830522259229,1.1850738525390554,-0.5326476644873637,0.751335334777842,-1.7052511315958157,3.2079218011514996,-0.4769578984089904,1.9796285679646743,-2.950202191306765,61.53847741104784,23.099861915636545,1.22829323318683,10,-0.9480571746826243,-0.5688343048095774,-2.808616638183601,-3.3655996322631907,2.3701400756835866,3,0.08139530422611396,-1.4666693491369152,39.81836318969727,1.3829805449136399,40.67161560058594,3.749997485187737,40.00797653198242,0.08139530422611396
66,2000-10-20,40.87070846557617,41.7713623046875,40.5862922668457,41.05083847045898,610880.0,0.002558139469599041,-2.1645648276424088,-0.9499859171930223,57.587937138018255,47.287703145717536,-1.2046801426334852,-0.8224405719240409,-2.173816672485998,-2.3719632710188705,10.832620241852458,1.1850700378417969,-0.36060758924314484,0.8978099822998047,-1.463008053283417,3.2586280178830265,-0.2825990354918062,2.0782190000914156,-2.9670426451612855,72.54336234816631,30.633143329195583,1.180409017791612,10,-0.8153285980224609,-0.6731204986572266,-2.75173282623291,-3.46988582611084,2.976898193359375,4,0.07678030198027619,2.285704431798586,40.76642227172852,-1.4666693491369152,39.81836318969727,1.3829805449136399,40.67161560058594,0.07678030198027619
67,2000-10-23,40.71902084350586,41.33525466918945,40.57680892944336,40.76642227172852,316968.0,-0.003711401827009464,-3.5713563102108385,0.2631512071156788,61.21797048766795,49.80874850268815,-0.7282945380437056,-0.7620929306566495,-1.9186449339434475,-2.220275648948558,10.724263721112044,0.7584457397460938,-0.2729136247704531,0.7793041229248061,-1.5158259614380682,3.0744342072876805,-0.3682609192566275,1.9268691651062397,-2.729658197897706,62.50005097595158,15.631392317521438,1.1475650421814363,10,-0.6636409759521484,-0.5214328765869141,-2.4222850799560547,-3.3181982040405273,3.9439125061035156,0,0.10826534180818559,-2.1645648276424088,40.87070846557617,2.285704431798586,40.76642227172852,-1.4666693491369152,39.81836318969727,0.10826534180818559
68,2000-10-24,40.0743408203125,40.70953750610352,39.5339469909668,40.70953750610352,411260.0,-0.015832404852539006,2.701500783722532,13.400370191532021,57.35735687354573,50.35908456250009,0.2619926834755901,-0.259126998274553,-1.2002891280812236,-1.5755956257551986,10.30618502959952,1.1850738525390625,-0.28669313166041377,0.2161569595336914,-1.9256651100903355,2.3579790291577183,-0.854754075278322,1.2870679943457048,-2.0009952860149482,39.52702473081299,-11.147112314327863,1.0709110348120146,10,0.2654552459716868,0.12324714660644531,-1.3841619491577148,-2.673518180847168,5.81158447265625,1,0.12254551249051904,-3.5713563102108385,40.71902084350586,-2.1645648276424088,40.87070846557617,2.285704431798586,40.76642227172852,0.12254551249051904
69,2000-10-25,39.344337463378906,39.77096176147461,38.87030792236328,38.87030792236328,257662.0,-0.01821622868874684,-2.799990343140411,-0.7462720628419319,53.03455237896298,50.87356176060355,1.1102352143433194,0.33891723428259013,-0.40357365622911345,-0.8455922688216049,8.711395349579169,1.2040328979492188,-0.07473773100905845,-0.4190406799316406,-2.4691379506897917,1.6310565908265104,-1.4440893153107197,0.6060079554474385,-1.1886886981657412,16.339905377294233,-37.09938251604579,1.0250486353790758,10,0.9954586029052805,0.8532505035400391,-0.6541585922241211,-1.9435148239135742,5.6883392333984375,2,0.18072293245162196,2.701500783722532,40.0743408203125,-3.5713563102108385,40.71902084350586,-2.1645648276424088,40.87070846557617,0.18072293245162196
70,2000-10-26,41.24045181274414,41.7144775390625,38.87030792236328,38.87030792236328,232355.0,0.04819281430600042,-1.3999974248332983,4.999991952617009,59.46818389325805,52.64328462131261,-0.9114527220010871,-1.6641735242283389,-2.179003963097415,-2.7417066181868393,7.972043767618159,2.8441696166992188,0.252572762667441,1.4908203124999986,-0.5129765954854903,3.4946172204854875,0.4889218585072541,2.492718766492743,-3.0041458812336757,81.69939539299456,25.213920833566405,1.0018984539927451,10,-1.1092281341552734,-1.0428638458251953,-2.5502729415893555,-3.8396291732788086,3.1759872436523366,3,0.09425279233428152,-2.799990343140411,39.344337463378906,2.701500783722532,40.0743408203125,-3.5713563102108385,40.71902084350586,0.09425279233428152
71,2000-10-27,41.70499801635742,41.7144775390625,40.30187225341797,40.76642227172852,278029.0,0.011264333517067016,1.9505043583573693,0.3959994785287399,65.58332953317009,55.34875804562221,-1.2570120974196115,-2.087139461411738,-2.5149798132187158,-3.2062528218001205,8.576167275080879,1.4126052856445312,0.34914996726209324,1.861034774780272,-0.3256702373996916,4.047739786960236,0.7676822686902938,2.9543872808702503,-3.3896480618756044,99.66670332706529,38.68172540092873,1.093352506089981,10,-1.3841629028320312,-1.5074100494384766,-3.0148191452026367,-4.30417537689209,2.379619598388672,4,0.03432596569104751,-1.3999974248332983,41.24045181274414,-2.799990343140411,39.344337463378906,2.701500783722532,40.0743408203125,0.03432596569104751
72,2000-10-30,40.48200607299805,41.30681228637695,39.96057510375977,39.96057510375977,64190.0,-0.029324829193846158,-4.163625722437746,0.5555555555555521,59.75701971064174,56.75277073779506,0.04502733878404541,-0.8242739755317601,-1.2009569078268285,-1.9832608784407455,9.124600412319515,1.7444229125976491,0.30872547153108343,0.5858997344970689,-1.6098769027411564,2.781676371735294,-0.5119885841220437,1.6837880531161815,-2.0891929760043055,56.6667381991518,-7.715424586925032,1.0978883186191117,10,-0.16117095947265625,0.04740142822265625,-1.5263729095458984,-3.081183433532715,5.403919219970703,0,0.08313818687415275,1.9505043583573693,41.70499801635742,-1.3999974248332983,41.24045181274414,-2.799990343140411,39.344337463378906,0.08313818687415275
73,2000-10-31,41.7144775390625,41.7144775390625,40.25447082519531,41.24045181274414,95598.0,0.030444920734462366,5.160031545995188,0.9090862535664767,59.57283684545392,58.71800178792953,-1.1442918686712602,-1.9199804769270514,-2.3506497154416124,-3.2157323445051986,10.026217280636335,1.4600067138671875,0.4606865283179786,1.6690523147583036,-0.5973210206167181,3.9354256501333253,0.5358656470707928,2.8022389824458145,-3.2457505624070677,100.0,36.83133295581997,1.1331866676875093,10,-1.3936424255371094,-1.1850700378417969,-2.725661277770996,-4.313654899597168,1.8013076782226562,1,0.07068183480869128,-4.163625722437746,40.48200607299805,1.9505043583573693,41.70499801635742,-1.3999974248332983,41.24045181274414,0.07068183480869128
74,2000-11-01,41.7144775390625,41.7144775390625,41.012916564941406,41.09823989868164,161169.0,0.0,1.276916981856224,1.300008852192527,51.37614306365423,58.32836999159699,-0.9465866130738334,-1.7718895356803799,-2.2783898203114603,-3.2157323445051986,10.855232694963926,0.7015609741210938,0.6586127233905685,1.5173633575439425,-0.7704162586373045,3.8051429737251894,0.37347354945331546,2.6612531656345695,-3.1713549603386113,100.0,39.49430805368841,1.1438898080906243,11,-1.3936424255371094,-1.1850700378417969,-2.706700325012207,-4.313654899597168,1.4315643310546875,2,0.10000000000000009,5.160031545995188,41.7144775390625,-4.163625722437746,40.48200607299805,1.9505043583573693,41.70499801635742,0.10000000000000009
75,2000-11-02,41.47746276855469,41.80928421020508,40.86122512817383,41.65759658813477,122307.0,-0.005681834808691222,2.9215772905506157,-0.2923122636078435,57.43588283311504,58.31147506882997,-0.6683924685070153,-1.389583033750057,-1.9841329249723998,-2.978717573997386,11.68539512556311,0.94805908203125,0.7411907226279482,1.1428804397583008,-1.1032640209136488,3.3890249004302504,0.019808209422329526,2.265952670094272,-2.861432499803712,82.05118152479834,20.109074254788354,1.1230722303359741,11,-1.1376667022705078,-1.659097671508789,-1.5642919540405273,-4.0766401290893555,0.5214309692382812,3,0.08571435403512595,1.276916981856224,41.7144775390625,5.160031545995188,41.7144775390625,-4.163625722437746,40.48200607299805,0.08571435403512595
76,2000-11-03,42.66253280639648,43.515785217285156,41.24045181274414,41.39213943481445,437546.0,0.02857142068825458,-1.8915729819611493,-7.052497829355266,62.844026537238804,58.49214796322673,-1.7573689506323618,-2.41078450419775,-3.0985381354955592,-4.163787611839176,12.964196680113549,2.2753334045410156,0.9993910264056112,2.145449638366692,-0.23737912885145818,4.528278405584842,0.9540352547576205,3.3368640219757637,-3.9750530014189565,75.9999442046314,11.894183478323797,1.1914143836090738,11,-1.4694862365722585,-2.180528640747063,-2.749361991882317,-5.261710166931145,-1.3272781372070241,4,0.041111160885812126,2.9215772905506157,41.47746276855469,1.276916981856224,41.7144775390625,5.160031545995188,41.7144775390625,0.041111160885812126
77,2000-11-06,42.66253280639648,42.85214614868164,41.629154205322266,41.85668563842773,163813.0,0.0,1.0639927895448154,0.6343288512008107,60.29410894528119,58.81845374897511,-1.6234083274258353,-2.167227872750196,-2.9943247751299467,-4.163787611839176,13.604710012127743,1.222991943359375,1.0370968275710695,1.9202863693237262,-0.37385195333758503,4.214424691985037,0.7732172079930706,3.067355530654382,-3.7819207849266476,73.83716169903151,9.37047543141773,1.147069161330656,11,-1.4694862365722585,-2.180528640747063,-2.749361991882317,-5.261710166931145,-0.9480552673339773,0,0.03333334227489648,-1.8915729819611493,42.66253280639648,2.9215772905506157,41.47746276855469,1.276916981856224,41.7144775390625,0.03333334227489648
78,2000-11-07,42.75733947753906,43.23136901855469,42.387596130371094,42.66253280639648,418599.0,0.002222246662494598,-1.6176486251397937,0.11764845110960512,66.48936693895142,60.31343314452938,-1.4501019373680109,-1.9931246501190998,-2.9877805103365276,-4.258594282981761,14.349104908050068,0.8437728881835938,1.0456112293435567,1.779501152038577,-0.3069303334381033,3.8659326375152574,0.7362854093002369,2.8227168947769172,-3.6913205282366164,71.42857142857143,3.2097567963842835,1.0432157427383397,11,-1.5642929077148438,-2.2753353118896484,-2.8441686630249023,-5.280672073364258,1.697021484375,1,0.07317073170731714,1.0639927895448154,42.66253280639648,-1.8915729819611493,42.66253280639648,2.9215772905506157,41.47746276855469,0.07317073170731714
79,2000-11-08,42.66253280639648,43.13656234741211,42.42552185058594,42.66253280639648,576023.0,-0.0022173192322312296,-2.0000321900501454,0.0,61.76469195950537,60.56860070744575,-0.9332517410043053,-1.7246586261530013,-2.7600714744305392,-4.163787611839176,15.764730547760086,0.7110404968261719,1.0345618816275817,1.518310737609859,-0.54708447526464,3.583705950484358,0.48561313117260596,2.551008344047112,-3.418523206374722,67.85710693125338,-1.1568768486569354,1.03269760643725,11,-0.9243526458740163,-2.180528640747063,-2.749361991882317,-5.185865402221673,-0.18960952758788352,2,0.02000004113119025,-1.6176486251397937,42.75733947753906,1.0639927895448154,42.66253280639648,-1.8915729819611493,42.66253280639648,0.02000004113119025
80,2000-11-09,42.709938049316406,42.94695281982422,41.80928421020508,42.472923278808594,153535.0,0.0011111680390625267,2.1999935620936073,100.0,61.492888679334314,60.11410727924178,-0.8384627350783731,-1.7615794812580887,-2.6697552171605494,-4.211192854759105,15.92068606189695,1.1376686096191406,1.1208376050519604,1.5017221450805636,-0.6771564077776944,3.6806006979388215,0.41228286865143815,2.591161421509689,-3.295057424604117,64.58333682613397,-3.819620931476976,1.089439276429128,11,-0.9717578887939453,-2.227933883666992,-2.796767234802246,-5.233270645141602,-0.9954605102539062,3,0.010210827753887708,-2.0000321900501454,42.66253280639648,-1.6176486251397937,42.75733947753906,1.0639927895448154,42.66253280639648,0.010210827753887708
81,2000-11-10,41.7144775390625,42.85214614868164,40.7759017944336,42.42552185058594,366068.0,-0.02330746790371052,1.6545467846952868,-3.0,55.62699217383766,59.65521533070799,0.17710873057832544,-0.6737262419584624,-1.592674207177211,-3.2157323445051986,15.43628190635815,2.0762443542480398,1.3055136129769096,0.4256769180297866,-1.6996154956884624,2.5509693317480355,-0.6369692888293343,1.4883231248889075,-2.135560730647299,38.22391663015801,-29.648209578960127,1.0626462068591236,11,0.17065048217773438,-1.232473373413086,-1.3154277801513672,-4.237810134887695,2.7493629455566406,4,0.006818165191308845,2.1999935620936073,42.709938049316406,-2.0000321900501454,42.66253280639648,-1.6176486251397937,42.75733947753906,0.006818165191308845
82,2000-11-13,39.81836318969727,41.46798324584961,39.81836318969727,40.76642227172852,119086.0,-0.04545458702172778,-2.4799942058842315,1.3333333333333333,48.73238308504143,58.450720468439926,2.2006023447380088,1.2727067345314467,0.3463723684824842,-1.3196179951399714,15.033297264065096,1.8961143493652273,1.2122771075349306,-1.4609567642211871,-3.6118439980213637,0.6899304695789894,-2.5364003811212754,-0.38551314732109887,-0.08197164492727183,0.0,-68.50575154335662,1.07544361690009,11,1.8487110137939382,0.6636409759521413,0.5925378799438406,-2.341695785522468,3.4130058288574148,0,0.03809527459141426,1.6545467846952868,41.7144775390625,2.1999935620936073,42.709938049316406,-2.0000321900501454,42.66253280639648,0.03809527459141426
83,2000-11-14,41.7144775390625,42.66253280639648,40.00797653198242,40.00797653198242,176832.0,0.04761909323926794,-2.1111101176039204,-1.7999943668319063,60.521875315410036,59.46691294085724,0.340271141032062,-0.5705241888018122,-1.465553473757538,-3.2157323445051986,14.614267062533964,2.8441696166992045,1.0429917175410353,0.383014488220212,-1.756374503805553,2.522403480245977,-0.6866800077926669,1.452708984233091,-1.8961143493652273,57.14287356612541,-17.21953536773919,1.0696944960128811,11,-0.04740333557128906,-0.9954586029052734,-1.3983821868896484,-4.171446800231934,2.5787124633789062,1,0.0,-2.4799942058842315,39.81836318969727,1.6545467846952868,41.7144775390625,2.1999935620936073,42.709938049316406,0.0
84,2000-11-15,41.95149230957031,42.18850708007813,41.16460418701172,41.16460418701172,136792.0,0.005681834808691111,-1.602410339444845,0.46111201768641485,53.70186404976519,59.05202196492949,0.15691371786386554,-0.674097727133713,-1.6627912479888778,-3.452747115013011,14.733362848324361,1.0239028930664134,1.0414854286431705,0.5133728027343736,-1.5183821079399635,2.5451277134087107,-0.502504652602795,1.5292502580715421,-2.1331291198730398,68.18181263953386,-5.035540798371258,1.0158774553371686,11,-0.28441810607910156,-1.232473373413086,-2.073873519897461,-4.408461570739746,2.1331253051757812,2,0.05966101596278084,-2.1111101176039204,41.7144775390625,-2.4799942058842315,39.81836318969727,1.6545467846952868,41.7144775390625,0.05966101596278084
85,2000-11-16,44.084617614746094,44.084617614746094,41.96097183227539,42.378116607666016,482596.0,0.05084742372058959,1.488888988239607,2.16867043504397,60.5550744486193,58.79769395508287,-1.7517051661143128,-2.6834689802194305,-3.748870435903058,-5.585872420188792,15.225265107727893,2.1331253051757812,1.010450708383111,2.480588340759276,0.15859341244602376,4.802583269072528,1.3195908766026534,3.6415858049158984,-4.118357543945308,100.0,28.883741973001875,1.1609974641566245,11,-2.133127212524414,-2.7967662811279297,-4.266252517700195,-6.536847114562988,1.4220848083496094,3,-0.03655910889421887,-1.602410339444845,41.95149230957031,-2.1111101176039204,41.7144775390625,-2.4799942058842315,39.81836318969727,-0.03655910889421887
86,2000-11-17,44.00877380371094,44.18890380859375,43.13656234741211,43.61059188842773,256623.0,-0.0017204144016389478,1.7750086761458799,0.23333236466383486,67.41571044123947,59.588983010189345,-1.6369582813189751,-2.4880380867509544,-3.635060817267558,-5.510028609153636,15.32190567383327,1.0523414611816406,1.1161148652055388,2.2478412628173814,-0.28044300108275877,4.7761255267175216,0.9836991308673078,3.511983394767455,-3.795412280273432,95.87854179631687,21.98711546288284,1.2641421319500719,11,-2.0051403045654297,-2.6687793731689453,-4.1667070388793945,-6.418340682983398,1.4979286193847656,4,-0.05213270142180093,1.488888988239607,44.084617614746094,-1.602410339444845,41.95149230957031,-2.1111101176039204,41.7144775390625,-0.05213270142180093
87,2000-11-20,45.127479553222656,45.68683242797852,43.23136901855469,43.3546142578125,733273.0,0.025420061792709836,-1.4319274900729628,4.452400341058159,67.04543809179066,59.650768693838145,-2.6476716541645686,-3.4356887057736856,-4.680624061010917,-6.628734358665355,15.672562299687481,2.4554634094238352,1.2133763119408698,3.1461240768432646,0.2573295857118154,6.034918567974714,1.70172683127754,4.590521322408989,-4.596074646972653,90.15025411808318,18.753326053682997,1.4443972455657244,11,-2.3748817443847585,-3.038520812988274,-5.119503021240234,-6.731197357177734,0.3792228698730469,0,-0.014705874894272108,1.7750086761458799,44.00877380371094,1.488888988239607,44.084617614746094,-1.602410339444845,41.95149230957031,-0.014705874894272108
88,2000-11-21,44.98527145385742,45.66787338256836,44.132022857666016,44.132022857666016,886987.0,-0.0031512528679452645,-2.6000071532677023,0.4812822487982683,66.10642931718442,60.13318395580249,-2.409590606025155,-3.063783652137147,-4.462056039282956,-6.4865262593001205,16.846951218759855,1.5358505249023438,1.1488780803530076,2.7583694458007812,-0.27895378618382694,5.795692677785389,1.2397078298084807,4.277031061793082,-3.9383237954345702,84.48638731310221,16.017383598717004,1.5186616159923025,11,-2.232673645019524,-2.7067012786865234,-4.977294921875,-6.5889892578125,-1.8487091064453125,1,-0.038988370607072054,-1.4319274900729628,45.127479553222656,1.7750086761458799,44.00877380371094,1.488888988239607,44.084617614746094,-0.038988370607072054
89,2000-11-22,46.45476150512695,46.45476150512695,44.74825668334961,44.74825668334961,761904.0,0.03266602609649305,1.0,2.000008941584628,71.85678174359215,61.28472762960891,-3.670583862969437,-4.187985838548137,-5.826144555873157,-7.956016310569652,18.670777551849497,1.7065048217773438,1.167055981896759,3.87233829498291,0.6001897961026756,7.144486793863145,2.2362640455427893,5.508412544423031,-4.943825369748538,100.0,31.87556645677128,1.6360742494401186,11,-3.3181991577148438,-3.792226791381836,-6.446784973144531,-8.058479309082031,-2.7493667602539062,2,-0.04653067699953617,-2.6000071532677023,44.98527145385742,-1.4319274900729628,45.127479553222656,1.7750086761458799,44.00877380371094,-0.04653067699953617
90,2000-11-23,45.127479553222656,45.69631576538086,45.127479553222656,45.5067024230957,643251.0,-0.028571494264539754,-2.0000100592489765,-0.22222197384598188,60.69077907875168,61.8473706190438,-2.195154074045945,-2.692618404343712,-4.4357462576200675,-6.628734358665355,19.45461618183602,1.3272819519042969,1.0940788241703956,2.3507049560546847,-1.0452373709363059,5.746647283045675,0.6527337925591894,4.04867611955018,-3.023284373474418,59.99993102227291,-6.833840528277115,1.6979711634954966,11,-1.9909172058105469,-2.464944839477539,-5.119503021240234,-6.437299728393555,-1.0428619384765625,3,-0.023109244052653688,1.0,46.45476150512695,-2.6000071532677023,44.98527145385742,-1.4319274900729628,45.127479553222656,-0.023109244052653688
91,2000-11-24,43.13656234741211,45.48774337768555,42.8711051940918,44.84306335449219,1790737.0,-0.044117624682816325,-1.3389829930522996,4.4999949703755115,51.75315928151284,62.183012418651735,0.02089726591148633,-0.6207807392168192,-2.3577009571545915,-4.637817152854808,19.649423705610978,2.61663818359375,1.0466839273275639,0.28820953369140767,-3.07278307450094,3.6492021418837552,-1.3922867704047661,1.9687058377875815,-0.5102992086184273,7.4074389472810225,-56.12220521119835,1.680496304096175,11,0.09480667114257812,-0.4740276336669922,-3.1285858154296875,-4.005537033081062,0.9480552673339844,4,0.0549450384245973,-2.0000100592489765,45.127479553222656,1.0,46.45476150512695,-2.6000071532677023,44.98527145385742,0.0549450384245973
92,2000-11-27,43.84760665893555,43.84760665893555,43.13656234741211,43.13656234741211,316472.0,0.016483564587202126,1.0,-0.4166679706448433,53.856477252334,61.44241263386551,-0.06536698812816155,-1.124403313788001,-2.942523300006144,-5.3488614643782455,20.10786311478443,0.7110443115234375,1.0182146867437467,0.8309738159179716,-2.3640827841302965,4.02603041596624,-0.766554484106166,2.428502115942109,-0.97650146484375,27.248747650180853,-33.824283239375184,1.5975283000241345,11,-0.03792381286621094,-1.1850719451904297,-3.7211227416992188,-4.716581344604499,0.23701095581054688,0,0.03783777247103304,-1.3389829930522996,43.13656234741211,-2.0000100592489765,45.127479553222656,1.0,46.45476150512695,0.03783777247103304
93,2000-11-28,44.662933349609375,45.5067024230957,43.8096809387207,43.8096809387207,541969.0,0.01859455402014909,-2.9777713199955294,1.1999989270156013,56.73261136111238,61.779162335126315,-0.4676502997093195,-1.7997894658579199,-3.6791498463956955,-6.164188155052074,20.64247157952881,1.697021484375,1.147179630216037,1.498877716064456,-1.7152314445365207,4.712986876665433,-0.10817686423602879,3.1059322963649407,-1.7918281555175781,50.0,-9.792924289875408,1.6070545803004879,11,-0.4550666809082031,-2.000398635864258,-4.536449432373047,-5.176387786865234,-0.5783157348632812,1,0.018891931411703977,1.0,43.84760665893555,-1.3389829930522996,43.13656234741211,-2.0000100592489765,45.127479553222656,0.018891931411703977
94,2000-11-29,45.88592529296875,46.10397720336914,44.93787002563477,45.48774337768555,364117.0,0.027382705336125746,1.795462339336892,0.4666636861517827,59.90537281938459,61.706973265211346,-1.2000493533631342,-2.8398436799396904,-4.82288947268971,-7.387180098411449,21.29765250197036,1.4410438537597656,1.5587980204665328,2.5132972717285185,-0.8429886777585693,5.869583221215606,0.8351542969849746,4.191440246472062,-2.7493629455566406,93.25516414585393,32.6608728382524,1.6781429747435435,11,-1.222991943359375,-3.223390579223633,-5.6172332763671875,-6.276132583618164,-5.972755432128906,2,-0.0599173478142313,-2.9777713199955294,44.662933349609375,1.0,43.84760665893555,-1.3389829930522996,43.13656234741211,-0.0599173478142313
95,2000-11-30,45.032676696777344,45.77215957641602,43.13656234741211,44.84306335449219,260266.0,-0.01859499597629677,2.1590917404345418,0.47619777545721925,60.441531714985516,60.932064517849795,-0.22146543985773803,-1.7988171878626389,-3.8528243137245965,-6.533931502220042,21.680030728739265,2.7493629455566406,1.6815124235555317,1.482287979125978,-1.8276411343250416,4.792217092576998,-0.1726765775995318,3.137252535851488,1.4220848083496094,66.86226663111019,3.296241849998765,1.6549645567255096,11,-0.36974334716796875,-2.3701419830322266,-4.763984680175781,-5.422883987426758,-4.503269195556641,3,-0.02947375215649306,1.795462339336892,45.88592529296875,-2.9777713199955294,44.662933349609375,1.0,43.84760665893555,-0.02947375215649306
96,2000-12-01,44.41643905639648,45.032676696777344,44.084617614746094,44.68189239501953,184125.0,-0.013684232996635681,-1.0408200133849572,-1.3999718343862282,65.73654122428128,60.78663153257098,0.5125845734762038,-1.1008871482941416,-3.2162124570186776,-5.917693861839176,21.121434241750542,0.94805908203125,1.8994264542844377,0.7783550262451087,-2.5254606851227877,4.082170737613005,-0.8735528294388359,2.4302628819290533,1.9719584655761793,43.13103395081543,-27.299365091343795,1.651907855683948,12,0.24649429321289773,-1.279876708984368,-4.252033233642571,-4.806646347045891,-2.7967681884765554,4,-0.007470689877436265,2.1590917404345418,45.032676696777344,1.795462339336892,45.88592529296875,-2.9777713199955294,44.662933349609375,-0.007470689877436265
97,2000-12-04,44.084617614746094,45.31709289550781,42.66253280639648,44.084617614746094,322758.0,-0.007470689877436265,1.153844487226317,-0.0,59.08429773526377,60.006394690135345,0.7609402370341485,-0.6925726513056603,-2.8567552875267097,-5.585872420188792,20.22919550835794,2.6545600891113352,1.8601620462823973,0.37542934417724894,-2.9010825206484157,3.6519412090029135,-1.2628265882355834,2.0136852765900812,2.2387432037353534,41.322324126479636,-29.517001579503635,1.6382559324128314,12,0.474029541015625,-0.9480552673339844,-3.825406074523926,-4.474824905395508,-2.844165802001953,0,0.0,-1.0408200133849572,44.41643905639648,2.1590917404345418,45.032676696777344,1.795462339336892,45.88592529296875,0.0
98,2000-12-05,45.88592529296875,45.88592529296875,43.62007141113281,44.084617614746094,508595.0,0.04086023142957074,1.5157877349100597,100.0,63.465277353474306,59.074005313455594,-1.004844386636755,-2.368933276874941,-4.619317729816373,-7.387180098411449,19.197182195626205,2.2658538818359375,1.8026730277626726,2.020307731628421,-1.361891272174617,5.402506735431459,0.3292082297269019,3.7114072335299397,0.2910024050292961,93.66394207640826,21.559483802989433,1.6910995019015171,12,-1.5026702880859375,-2.7493629455566406,-5.460803985595703,-6.276132583618164,-4.455863952636719,1,-0.039256213462446565,1.153844487226317,44.084617614746094,-1.0408200133849572,44.41643905639648,2.1590917404345418,45.032676696777344,-0.039256213462446565
99,2000-12-06,43.515785217285156,45.79111862182617,42.66253280639648,45.79111862182617,634318.0,-0.051652877446644374,1.75000209568039,-1.263156445758383,48.08429630687847,57.67328500546968,1.010863009978209,0.0721047354425366,-2.2221988062650837,-5.017040022727855,17.965226701931332,3.2233924865722727,1.6078845683233638,-0.39249496459960653,-3.732053735922996,2.947063806723783,-2.0622743502612977,1.2772844210620846,2.520566685048827,26.470633484537903,-40.36590290027911,1.6697793856616931,12,0.8674697875976562,-0.3792228698730469,-3.0906639099121094,-3.8870315551757812,-2.891571044921875,2,0.013071863339259915,1.5157877349100597,45.88592529296875,1.153844487226317,44.084617614746094,-1.0408200133849572,44.41643905639648,0.013071863339259915
100,2000-12-07,43.14604187011719,43.70539474487305,42.80474472045898,42.81422424316406,257734.0,-0.008496763767946502,-4.1351762837939035,-0.14583252998918628,47.150906706052076,57.16192360819626,1.1957247159398037,0.5019292458098192,-1.8380800797191483,-4.647296675559886,17.243472079970715,0.9006500244140696,1.410683888838065,-0.78404350280762,-4.096240254812045,2.528153249196805,-2.4401418788098326,0.8720548731945925,2.755357268379292,15.00000591720897,-46.17335188429276,1.6560983760022108,12,1.237213134765625,-0.009479522705078125,-2.7209205627441406,-3.5172882080078125,-4.228328704833984,3,-0.07492858832820126,1.75000209568039,43.515785217285156,1.5157877349100597,45.88592529296875,1.153844487226317,44.084617614746094,-0.07492858832820126
101,2000-12-08,41.99889373779297,43.60110855102539,41.99889373779297,43.56318664550781,286843.0,-0.026587563600329434,-1.048484405101568,-4.714315276372666,39.6875042437478,55.58759327390891,2.418896261349083,1.7618063697950177,-0.6348816956414254,-3.3744656681710694,17.51951125311123,1.6022148132324219,0.9445997608415979,-1.9454124450683565,-5.21978223476183,1.3289573446251168,-3.5825973399150968,-0.3082275502216163,3.792224884033203,0.0,-55.1323801597937,1.6371848948467382,12,2.052541732788086,1.1376686096191406,-1.9198131561279297,-2.3701400756835938,-2.2753334045410156,4,-0.03498868912468378,-4.1351762837939035,43.14604187011719,1.75000209568039,43.515785217285156,1.5157877349100597,45.88592529296875,-0.03498868912468378
102,2000-12-11,41.33525466918945,42.18850708007813,38.39628219604492,41.80928421020508,274695.0,-0.015801346405615813,5.153835201772843,0.30303118979686394,38.368584687858,53.54714586576953,3.004651612011507,2.682444218052602,0.0904769495080302,-2.587424043588385,19.089984144988932,3.7922248840332102,0.6867239310435309,-2.684896087646486,-5.6083334821675095,0.2385413068745379,-4.146614784906994,-1.2231773903859775,4.22833045959473,39.24048763220288,-11.675714042701166,1.4617186972605105,12,0.9148750305175781,1.0902671813964844,-0.4977293014526367,-1.7065010070800781,-2.891571044921875,0,0.006880717223268107,-1.048484405101568,41.99889373779297,-4.1351762837939035,43.14604187011719,1.75000209568039,43.515785217285156,0.006880717223268107
103,2000-12-12,41.7144775390625,42.66253280639648,41.638633728027344,42.08422088623047,301193.0,0.00917432039328192,-2.9272660765234932,0.7800006437906393,33.76622969434757,50.6427966296543,2.4174250028903614,2.427690291799138,-0.19842462655886095,-2.8453873216237753,19.87715567594596,1.3272781372070241,0.6994285387862789,-2.305673217773439,-5.229110612294463,0.6177641767475848,-3.767391915033947,-0.8439545205129306,3.275723355102542,44.87178825821042,0.1575675466380133,1.4617186972605105,12,0.42662620544433594,0.7110443115234375,-0.8769521713256836,-2.085723876953125,-2.7493629455566406,1,-0.01136357816958078,5.153835201772843,41.33525466918945,-1.048484405101568,41.99889373779297,-4.1351762837939035,43.14604187011719,-0.01136357816958078
104,2000-12-13,44.45436096191406,45.04215621948242,41.57226943969727,41.57226943969727,258017.0,0.06568183480869116,-1.4078949284138342,-7.7948434888471425,47.89816910796722,49.249089673318935,-0.6111500169572963,-0.12128888015405437,-2.8127587179284745,-5.445788164409137,20.2543479958716,3.469886779785149,0.688667781309583,0.3090667724609375,-2.4512452848293336,3.0693788297512086,-1.0710892561841945,1.6892228011060695,-6.058078765869141,91.15548601289422,46.37649156427429,1.380156028645134,12,-2.3132572174072266,-2.028839111328125,-3.616835594177246,-4.8256072998046875,-6.342498779296875,2,-0.06803156217166362,-2.9272660765234932,41.7144775390625,5.153835201772843,41.33525466918945,-1.048484405101568,41.99889373779297,-0.06803156217166362
105,2000-12-14,42.472923278808594,45.032676696777344,41.14564514160156,42.86162567138672,732082.0,-0.04457240280212438,-1.5545193363517396,-0.13486816417236835,47.92654168238922,47.27020083533093,1.0828779136541797,1.82687880545663,-0.727735750596878,-3.3345197271539035,19.666048579930013,3.8870315551757812,0.506368461440708,-1.5917861938476534,-4.4518578708711445,1.2682854831758377,-3.0218220323593954,-0.16175035533591142,-3.9437236022949236,61.34093225942729,11.345808650674215,1.4300358385117453,12,-0.3318195343017578,-0.04740142822265625,-1.3628311157226562,-2.8441696166992188,-5.403923034667962,3,-0.04352676867353056,-1.4078949284138342,44.45436096191406,-2.9272660765234932,41.7144775390625,5.153835201772843,41.33525466918945,-0.04352676867353056
106,2000-12-15,41.7144775390625,42.66253280639648,39.86576843261719,42.66253280639648,863662.0,-0.017857158895500658,4.900002816595453,2.4390260657925547,43.354984008573126,45.52249931014309,1.5843560922314666,2.534577770135243,0.11844878480781063,-2.4470648024489634,19.177429523621203,2.7967643737792898,0.11641266224992819,-2.2355171203613295,-5.282942921513445,0.8119086807907863,-3.7592300209373875,-0.7118042197852716,-3.055018731689458,49.92865244384035,-2.8221320993960006,1.523712900576059,12,0.42662620544433594,0.7110443115234375,-0.6043853759765625,-2.085723876953125,-2.8441696166992188,4,-0.06704541297827205,-1.5545193363517396,42.472923278808594,-1.4078949284138342,44.45436096191406,-2.9272660765234932,41.7144775390625,-0.06704541297827205
107,2000-12-18,44.46384048461914,45.5067024230957,40.86122512817383,40.90863037109375,671351.0,0.06590908259565431,-1.5454526452424724,-3.7500030177807924,49.44649164726402,43.9648564538975,-1.2354810997313166,-0.2814844077891365,-2.48191158263095,-5.047850767045709,17.565103045307357,4.645477294921875,-0.17966506796673087,0.5470277786254911,-2.4606068954571043,3.5546624527080866,-0.9567895584158066,2.050845115666789,-5.6767277290039075,81.51260163233894,27.240114041874556,1.5038173370412973,12,-2.3701400756835938,-2.038318634033203,-3.2802743911743164,-4.574371337890625,-4.313655853271484,0,-0.10660977773629199,4.900002816595453,41.7144775390625,-1.5545193363517396,42.472923278808594,-1.4078949284138342,44.45436096191406,-0.10660977773629199
108,2000-12-19,43.23136901855469,44.74825668334961,42.18850708007813,44.74825668334961,296134.0,-0.02771851132586689,2.375002200466238,-0.42666610871298327,42.623818964742355,43.3581367492157,-0.4684165732351886,0.8567794298730007,-1.108019283989293,-3.6694331446347377,15.865644440641768,2.5597496032714773,-0.5598186642542018,-0.5977485656738253,-3.5763489203324355,2.380851788984785,-2.0870487430031304,0.8915516116554798,-4.175472676240233,59.66388884568386,9.89603800015108,1.4893001773293038,12,-1.279876708984375,-0.80584716796875,-2.156829833984375,-3.318197250366211,-3.0811843872070312,1,-0.1107456345468093,-1.5454526452424724,44.46384048461914,4.900002816595453,41.7144775390625,-1.5545193363517396,42.472923278808594,-0.1107456345468093
109,2000-12-20,44.293190002441406,44.55864715576172,42.29279327392578,42.29279327392578,368331.0,0.024561354590251216,-1.2654045065523503,-1.3187507387279545,47.96874253414489,43.449007396781575,-1.5738756555004159,-0.3955650387909202,-2.054731355949393,-4.601872292597889,13.737556680581783,2.2658538818359375,-0.768871275433817,0.5721509933471651,-2.151237878033207,3.2955398647275373,-0.7895434423430245,1.9338454290373548,-4.979261416895703,78.48738484260555,29.606164737338503,1.3616944356901866,12,-2.3416976928710938,-1.8676681518554688,-3.1001434326171875,-4.190406799316406,-4.000797271728516,2,-0.12029107428572805,2.375002200466238,43.23136901855469,-1.5454526452424724,44.46384048461914,4.900002816595453,41.7144775390625,-0.12029107428572805
110,2000-12-21,44.084617614746094,44.084617614746094,42.18850708007813,42.64357376098633,224168.0,-0.004708904183325147,1.6315792260185575,0.7203790294283665,49.06765630757815,44.491246514984944,-1.3613228084206597,-0.28367111449512095,-1.7986453911729825,-4.279106497685802,11.477116075818028,2.104682922363274,-1.2384742134455493,0.41572170257568075,-2.2332009914458553,3.0646443965972168,-0.9087396444350873,1.7401830495864488,-4.52297807569839,74.78990516907334,24.141110619148094,1.324461347010769,12,-2.1331253051757812,-1.6590957641601562,-2.891571044921875,-3.9818344116210938,-3.792224884033203,3,-0.13548388883225904,-1.2654045065523503,44.293190002441406,2.375002200466238,43.23136901855469,-1.5454526452424724,44.46384048461914,-0.13548388883225904
111,2000-12-22,45.5067024230957,45.5067024230957,42.18850708007813,43.61059188842773,145175.0,0.03225807289012139,2.5000020118538355,1.3157896130092885,53.765061366528066,46.20196614594829,-2.495976053857156,-1.6011799950994572,-3.1129235578261927,-5.575904077842409,11.129831655721958,3.318195343017571,-1.234562177610087,1.7192995071411161,-1.0391529531038302,4.477751967386062,0.34007327701864654,3.0985257372635857,-5.707260368686079,100.0,46.18155594376389,1.379226230122473,12,-2.820466995239258,-3.0811805725097656,-3.8870315551757812,-5.072101593017578,-6.114963531494141,4,-0.18541669094161262,1.6315792260185575,44.084617614746094,-1.2654045065523503,44.293190002441406,2.375002200466238,43.23136901855469,-0.18541669094161262
112,2000-12-25,45.5067024230957,45.5067024230957,45.5067024230957,45.5067024230957,0.0,0.0,1.0,0.0,48.89012095896335,47.88239850868337,-2.058502488787859,-1.549979973492043,-2.9998378067323586,-5.453886224707929,10.763779554031123,0.0,-1.1802092568838418,1.6363447189331026,-1.2275051466610805,4.500194584527286,0.20441978613600753,3.0682696517301977,-5.478969953938638,100.0,49.10582608013054,1.4319249327970929,12,-2.820466995239258,-3.0811805725097656,-3.834888458251953,-5.01995849609375,-5.2143096923828125,0,-0.1458333420653284,2.5000020118538355,45.5067024230957,1.6315792260185575,44.084617614746094,-1.2654045065523503,44.293190002441406,-0.1458333420653284
113,2000-12-26,45.5067024230957,45.5067024230957,45.5067024230957,45.5067024230957,0.0,0.0,1.0,0.0,56.76546086053848,48.86765314785796,-1.636053711826932,-1.5636973564555845,-2.905814816357143,-5.344253630371512,9.560252898380206,0.0,-0.8834684909675161,1.594156265258789,-1.3427816970309934,4.5310942275485715,0.1256872841139014,3.0626252464036767,-5.259811155781094,100.0,44.11552194079039,1.46846898114489,12,-2.820466995239258,-3.0811805725097656,-3.085924148559563,-4.270994186401367,-5.081581115722656,1,-0.11770832660969721,1.0,45.5067024230957,2.5000020118538355,45.5067024230957,1.6315792260185575,44.084617614746094,-0.11770832660969721
114,2000-12-27,43.13656234741211,44.46384048461914,42.75733947753906,42.75733947753906,89448.0,-0.052083318488941766,-7.999989940751023,100.0,49.971642358214645,49.094886556283,0.5894896076715455,0.6217856148989824,-0.4397473507727412,-2.879269494438745,8.023784330387924,2.7493629455566406,-0.535118504021554,-0.6385156631469755,-3.4408304077017107,2.1637990814077597,-2.039673035424343,0.7626417091303921,-2.6792786338662538,28.571412148141185,-31.142768187895946,1.4011573722773687,12,-0.45032691955566406,-0.7110404968261719,-0.6209783554077148,-1.9008541107177734,-2.3701400756835866,2,-0.06923077671356481,1.0,45.5067024230957,1.0,45.5067024230957,2.5000020118538355,45.5067024230957,-0.06923077671356481
115,2000-12-28,43.70539474487305,44.084617614746094,43.18396377563477,43.61059188842773,108158.0,0.013186780923331032,1.1111170721675128,0.2499924555632864,55.28789699505879,50.42076577700363,0.2390022158352636,-0.05436939076470537,-0.9346281150846067,-3.3589781423784473,7.645726331367232,0.9480552673339844,-0.10450674448949826,-0.0033191680908188914,-2.7423860506470845,2.7357477144654467,-1.3728526093689553,1.3662142731873175,-3.0461342829451965,45.71423644442389,-20.663037955262126,1.3695334412781333,12,-0.5214309692382812,-1.4552650451660156,-0.8058462142944336,-2.085721969604492,-3.3656005859375,3,-0.0780910922801018,-7.999989940751023,43.13656234741211,1.0,45.5067024230957,1.0,45.5067024230957,-0.0780910922801018
116,2000-12-29,44.084617614746094,44.5681266784668,43.62007141113281,43.62007141113281,152493.0,0.008676797729129992,-3.0816403619701425,4.900128762272287,58.672249796949735,51.44585001585761,0.2585269570227453,-0.484570270818125,-1.237329996540936,-3.6603481721308384,7.158192989589077,0.9480552673339844,-0.10805488779233485,0.3924947738647475,-2.332505990199394,3.117495537928889,-0.9700056081673267,1.7549951558968218,-3.231459474371526,48.275842931254324,-20.644502993296975,1.3625003820320722,12,-0.2370128631591797,-1.8344879150390625,-1.1850690841674805,-2.464944839477539,-2.844165802001953,4,-0.08602149886323895,1.1111170721675128,43.70539474487305,-7.999989940751023,43.13656234741211,1.0,45.5067024230957,-0.08602149886323895
117,2001-01-01,44.084617614746094,44.084617614746094,44.084617614746094,44.084617614746094,0.0,0.0,1.0,0.0,57.65931354420306,53.11646052468657,0.22247253018221613,-0.5107570503761778,-1.1543412175161976,-3.5718653965485316,7.513766282635623,0.0,0.042505262045025916,0.3924947738647475,-2.332505990199394,3.117495537928889,-0.9700056081673267,1.7549951558968218,-3.045317703062679,48.275842931254324,-22.70801958917678,1.3625003820320722,1,-0.2370128631591797,-1.8344879150390625,-1.1376657485961914,-2.464944839477539,-2.512348175048821,0,-0.10645161457802432,-3.0816403619701425,44.084617614746094,1.1111170721675128,43.70539474487305,-7.999989940751023,43.13656234741211,-0.10645161457802432
118,2001-01-02,44.084617614746094,44.6534538269043,43.23136901855469,44.55864715576172,124772.0,0.0,3.285692935563603,-100.0,48.54802080462112,53.18082477696171,0.3980984101932563,-0.6878944913820035,-1.0488582459222329,-3.4945945422769853,7.727329418769615,1.4220848083496094,0.36380100917034497,0.4825601577758789,-2.0493742394310672,3.014494554982825,-0.7834070408275906,1.7485273563793484,-2.8666216026061875,69.99989940751024,1.5028551786062678,1.2659671986034717,1,-0.2370128631591797,-1.8344879150390625,-0.8485088348388672,-2.464944839477539,-2.3701400756835938,1,-0.08602149886323895,1.0,44.084617614746094,-3.0816403619701425,44.084617614746094,1.1111170721675128,43.70539474487305,-0.08602149886323895
119,2001-01-03,44.084617614746094,44.92839050292969,43.14604187011719,43.14604187011719,330856.0,0.0,-2.7979857097568708,-1.9799942058842463,57.49558776254321,54.11726160529116,0.4083426473007563,-0.6778475624351756,-0.9176666533357505,-3.416539219031371,8.309563472676157,1.7823486328125,0.37364155560653955,0.4541185379028292,-2.0865000731557117,2.99473714896137,-0.8161907676264377,1.724427843432096,-2.695073346167959,52.65949250051366,-16.051125959916085,1.27030930552927,1,-0.2370128631591797,-1.8344879150390625,-0.6494169235229492,-2.464944839477539,-0.9480552673339844,2,-0.08301073039474349,3.285692935563603,44.084617614746094,1.0,44.084617614746094,-3.0816403619701425,44.084617614746094,-0.08301073039474349
120,2001-01-04,39.913169860839844,45.032676696777344,39.913169860839844,45.032676696777344,727171.0,-0.0946236574026883,1.0,-5.454548410433991,43.64122665362419,52.99239108163517,4.387204757669188,3.4140219275829224,3.2780782074538806,0.824637326350441,9.398912349807977,5.1195068359375,0.5282298192665422,-3.555685615539552,-6.5895746794017,-0.5217965516774044,-5.072630147470626,-2.0387410836084783,5.593532562255859,0.0,-68.14990454042987,1.5169445319310744,1,2.7967662811279297,2.227933883666992,3.7495641708374023,1.706502914428711,1.4220848083496094,3,0.021377716023648574,-2.7979857097568708,44.084617614746094,3.285692935563603,44.084617614746094,1.0,44.084617614746094,0.021377716023648574
121,2001-01-05,40.5294075012207,41.7144775390625,40.5294075012207,41.24045181274414,601656.0,0.015439456262918094,-2.333322603489345,0.13888922005770285,33.6485393856954,51.29888201793873,3.3421524828514464,2.8269906768826303,2.6788233590286836,0.2824197697242994,10.092975757362325,1.8013076782226562,0.4958052475403889,-2.865973663330081,-6.113414467602006,0.38146714094184375,-4.489694065466047,-1.242253261194115,4.86542427062988,12.037050835737618,-52.174422477672465,1.6237204021359626,1,2.1805286407470703,1.6116962432861328,3.133326530456543,1.0902652740478516,1.7728652954101562,4,-0.00467841387218515,1.0,39.913169860839844,-2.7979857097568708,44.084617614746094,3.285692935563603,44.084617614746094,-0.00467841387218515
122,2001-01-08,41.61967086791992,41.61967086791992,40.00797653198242,40.67161560058594,495410.0,0.026900550339068685,2.4000008047415373,-1.3333279684113393,43.22167820567162,49.79401727850908,1.8355577199529165,1.8541930130854212,1.6579886060171418,-0.7395993609090041,9.2890725391605,1.6116943359375,0.47103248780360474,-1.78993110656738,-5.001681643970045,1.421819430835285,-3.3958063752687124,-0.1840558378660475,3.6655276657104494,33.333308495672284,-30.154096007891013,1.6058752687013325,1,0.8532524108886719,0.5214328765869141,2.2800769805908203,1.9073486328125e-06,1.0902671813964844,0,-0.009111534216097783,-2.333322603489345,40.5294075012207,1.0,39.913169860839844,-2.7979857097568708,44.084617614746094,-0.009111534216097783
123,2001-01-09,41.24045181274414,42.378116607666016,41.24045181274414,41.7144775390625,903943.0,-0.009111534216097783,-3.800012875916403,-0.49999798814615715,36.37902621569851,48.283726596007284,1.7276483653979682,2.314757202180914,2.0639288660607136,-0.3057585360246122,8.565046009828569,1.137664794921875,0.20404486590561532,-2.145448875427249,-5.416322016446983,1.1254242655924855,-3.780885445937116,-0.5100123049173817,3.9373061474304194,25.925972841507907,-34.190790531160104,1.6354365705098681,1,1.2324714660644531,0.9006519317626953,2.6071529388427734,0.37922096252441406,1.8107833862304688,1,0.008045926083928068,2.4000008047415373,41.61967086791992,-2.333322603489345,40.5294075012207,1.0,39.913169860839844,0.008045926083928068
124,2001-01-10,41.43006134033203,42.09370040893555,40.0174560546875,42.09370040893555,368386.0,0.004597658833827234,5.257149262224879,1.4000064379582016,38.13559206443386,46.377914937048956,1.419824830532562,1.9889311659006523,1.9037947559762358,-0.4451443616287065,9.261403856565762,2.076244354248047,0.0253866369917759,-1.804624366760251,-5.146378823549796,1.5371300900292937,-3.4755015951550234,-0.1337471383654787,3.642404857855837,29.629640668590095,-27.448349024834652,1.6708772283947737,1,1.0428619384765625,0.6636390686035156,2.3298473358154297,0.5214309692382812,2.085723876953125,2,0.006864971702409406,-3.800012875916403,41.24045181274414,2.4000008047415373,41.61967086791992,-2.333322603489345,40.5294075012207,0.006864971702409406
125,2001-01-11,40.62421417236328,41.24045181274414,40.05537796020508,40.87070846557617,446668.0,-0.01945078384868959,1.4038472698853635,0.3714282429628267,26.905820372367856,42.848311667650975,1.9474370911457797,2.7923411045156143,2.738001909678573,0.39993845368043424,9.812475257394505,1.3746833801269531,-0.3517030601444944,-2.518036079406741,-6.045616938369406,1.0095447795559238,-4.281826508888074,-0.7542456499254087,4.345066099077627,26.000051503416934,-24.589075652585855,1.7637904294813314,1,1.8487091064453125,1.3272781372070312,3.1356945037841797,1.3272781372070312,3.0811805725097656,3,0.06184361288539053,5.257149262224879,41.43006134033203,-3.800012875916403,41.24045181274414,2.4000008047415373,41.61967086791992,0.06184361288539053
126,2001-01-12,38.9177131652832,40.747459411621094,38.49108505249024,40.30187225341797,713595.0,-0.04200699119593099,-1.0169472741997423,5.615379853598898,23.166013448810077,39.01572276816287,3.178152519565238,4.509791830631642,4.415413738788089,2.135393350381918,10.063196883457698,2.2563743591308523,-0.49673711414980914,-4.084698867797854,-8.045699831969387,-0.12369790362632216,-6.0651993498836205,-2.1041983857120883,5.950444897945687,10.975679171548922,-31.985101168045016,1.9805004820857661,1,2.844167709350586,3.0337791442871094,4.842195510864258,3.0337791442871094,4.749759674072266,4,0.06211931039316143,1.4038472698853635,40.62421417236328,5.257149262224879,41.43006134033203,-3.800012875916403,41.24045181274414,0.06211931039316143
127,2001-01-15,39.72356033325195,39.72356033325195,37.96965789794922,39.33485794067383,804230.0,0.02070643679772055,8.024397424825311,-0.28082204994364046,27.89854079425625,36.72133610034455,1.8870803178791107,3.510596239976195,3.589241651512012,1.3793746456242744,11.551457916789012,1.7539024353027344,-0.7939675852526662,-3.041837692260742,-7.1971600519423475,1.1134846674208632,-5.119498872101545,-0.9641765124199395,4.889514809547393,39.78493507122825,3.872375882923201,2.077661179840801,1,1.7776069641113281,2.014619827270508,3.870438575744629,2.2279319763183594,4.503265380859375,0,0.06491644862004753,-1.0169472741997423,38.9177131652832,1.4038472698853635,40.62421417236328,5.257149262224879,41.43006134033203,0.06491644862004753
128,2001-01-16,38.44368362426758,40.29239273071289,38.31095504760742,40.29239273071289,812821.0,-0.03221958702208805,1.1435905478016128,-4.7561042631702914,30.434770162106048,33.71457858918487,2.550896376533551,4.651906520355801,4.830445736218117,2.699115681158645,12.98444948643949,1.9814376831054688,-1.2493593688725113,-4.08233013153076,-8.655267306141987,0.4906070430804661,-6.3687987188363735,-1.795861544225147,5.770786483840759,11.49420077643644,-24.2999071975995,2.286468587305614,1,3.057483673095703,3.294496536254883,3.8941421508789062,3.5078086853027344,5.546131134033203,1,0.11097413210308904,8.024397424825311,39.72356033325195,-1.0169472741997423,38.9177131652832,1.4038472698853635,40.62421417236328,0.11097413210308904
129,2001-01-17,38.96511459350586,39.41070175170898,37.78004455566406,38.39628219604492,745138.0,0.013563501727215543,1.2337667088197606,-0.3076916727882004,30.158725596705935,32.21652291619395,1.3710775944470797,3.911381584429847,4.278660240367778,2.2361236449959208,14.560729819919748,1.6306571960449148,-1.7105661668228365,-3.2944953918457003,-8.051064367441931,1.4620735837505308,-5.672779879643819,-0.9162109040475812,4.874666781992929,34.246548160396856,-0.2806378931007458,2.378284487798116,1,1.1139659881591797,2.6782588958740234,3.3181982040405273,2.986377716064453,4.180927276611328,2,0.10486612571517417,1.1435905478016128,38.44368362426758,8.024397424825311,39.72356033325195,-1.0169472741997423,38.9177131652832,0.10486612571517417
130,2001-01-18,38.11186218261719,39.01251602172852,37.9222526550293,38.01705932617188,589293.0,-0.021897854524233318,-6.666675608251344,0.16666219587434036,25.95418628094798,31.361594793444237,2.170159061358234,4.52629264886459,5.0894891660183745,3.1442035170607596,16.271900431866356,1.0902633666992259,-2.0653031165174625,-3.8491100311279283,-8.866091165934208,1.1678711036783511,-6.357600598531064,-1.3406194637247921,5.243140247294825,11.182043733689854,-20.713506890577897,2.5084905674031392,1,1.9672183990478516,3.5315113067626953,4.171450614929199,3.839630126953125,5.366001129150391,3,0.1417911045326119,1.2337667088197606,38.96511459350586,1.1435905478016128,38.44368362426758,8.024397424825311,39.72356033325195,0.1417911045326119
131,2001-01-19,37.06900024414063,38.20666885375977,37.06900024414063,38.11186218261719,990866.0,-0.02736318507554336,-1.1818201770429737,-11.000321905682386,23.943649998894912,29.21959165935793,2.9843814852656436,5.169663063432161,6.109026369439697,4.212921839346137,17.534398812774473,1.1376686096191406,-2.6168087796563952,-4.470086860656728,-9.648125907065122,0.7079521857516653,-7.059106383860929,-1.881067337452528,5.840005555831546,0.0,-28.59157356713582,2.5890195232041977,1,2.654558181762688,4.218851089477532,5.214312553405755,4.88249206542968,7.091461181640618,4,0.17902814904703046,-6.666675608251344,38.11186218261719,1.2337667088197606,38.96511459350586,1.1435905478016128,38.44368362426758,0.17902814904703046
132,2001-01-22,38.87030792236328,39.45810317993164,36.50016784667969,37.06900024414063,1373519.0,0.0485933709125963,-1.0129044149141913,-1.7272733923476529,32.91925000149949,28.835172080002483,0.8404450532836378,2.999465433063264,4.365971188041911,2.4391248679229562,18.55362177423932,2.957935333251953,-2.6302647950883014,-2.3369594573974624,-7.290124190570268,2.616205275775343,-4.8135418239838685,0.13962290918894382,3.454697322025744,62.49998742592613,37.52919578862235,2.476582366586403,1,0.42662620544433594,2.133127212524414,3.4130048751831055,3.0811843872070312,4.266254425048828,0,0.12341463634848715,-1.1818201770429737,37.06900024414063,-6.666675608251344,38.11186218261719,1.2337667088197606,38.96511459350586,0.12341463634848715
133,2001-01-23,40.150184631347656,40.86122512817383,39.15472412109375,39.72356033325195,617155.0,0.032926847699295436,-1.181812417849592,0.23684143650387005,38.108882125069165,28.832204308961963,-0.6820777932307323,1.3678462940727911,3.0992935105668096,1.2035632728902925,19.317938528594524,1.9909172058105469,-2.528084950028571,-0.7892568588256808,-5.325274408539194,3.7467606908878324,-3.0572656336824338,1.4787519160310723,1.475840125316246,83.69568545124538,59.656781514133336,2.2680087748567552,1,-1.2798748016357422,0.8532505035400391,2.109426498413086,1.8013076782226562,3.4509239196777344,1,0.10153480289554628,-1.0129044149141913,38.87030792236328,-1.1818201770429737,37.06900024414063,-6.666675608251344,38.11186218261719,0.10153480289554628
134,2001-01-24,40.150184631347656,40.150184631347656,40.150184631347656,40.150184631347656,0.0,0.0,1.0,0.0,50.95785747761526,31.504652876211672,-0.9864572817648067,1.193852363451029,3.1051238140422015,1.2241078507825804,20.138509225783775,0.0,-2.659528989321238,-0.6399379730224624,-5.066724284806831,3.7868483387619065,-2.853331128914647,1.573455182869722,0.8607372961181383,83.69568545124538,54.277272375872926,2.213393155892185,1,-1.4694881439208984,0.8532505035400391,2.0383224487304688,1.8013076782226562,3.6500167846679688,2,0.09563169291020635,-1.181812417849592,40.150184631347656,-1.0129044149141913,38.87030792236328,-1.1818201770429737,37.06900024414063,0.09563169291020635
135,2001-01-25,40.29239273071289,40.48200607299805,38.89875030517578,38.89875030517578,261786.0,0.0035419039954851517,-1.2721118972997385,100.0,49.00398074264448,34.375538131082166,-1.3194370760689438,0.8251461813286198,2.9017511716365902,1.0943971426841799,21.19331807400719,1.5832557678222656,-2.6839011899548666,-0.32707977294921875,-4.538582073353176,3.8844225274547384,-2.4328309231511938,1.7786713772527563,-3.792224884033203,86.9565483609963,53.05349179054181,2.1057511502019777,1,-1.6116962432861328,0.7110424041748047,1.8961143493652344,1.8961143493652344,2.8441696166992188,3,0.07082352141448034,1.0,40.150184631347656,-1.181812417849592,40.150184631347656,-1.0129044149141913,38.87030792236328,0.07082352141448034
136,2001-01-26,40.29239273071289,40.29239273071289,40.29239273071289,40.29239273071289,0.0,0.0,1.0,0.0,43.859650361251006,36.14899474963714,-1.2336651837536081,0.5549266871534897,2.8417705950136494,1.1024800941912787,22.560259066697565,0.0,-2.7600849666322844,-0.13746852874756144,-4.0207734772190875,3.7458364197239646,-2.079121002983321,1.804183945488198,-3.712588119506833,86.9565483609963,50.79281457924009,1.941652474235762,1,-1.6116962432861328,0.7110424041748047,1.8961143493652344,1.8961143493652344,3.0811843872070312,4,0.07905885863726736,-1.2721118972997385,40.29239273071289,1.0,40.150184631347656,-1.181812417849592,40.150184631347656,0.07905885863726736
137,2001-01-29,39.39173889160156,40.18810653686523,39.259010314941406,39.5339469909668,146327.0,-0.022352949975711023,-3.5581330064472314,-100.0,41.84099065928459,37.416352582656984,-0.430278518172436,1.1446627397920963,3.63467676396057,2.0166581710092544,24.15076749726431,1.0333824157714844,-2.670345143663347,-0.803478431701663,-4.305344724560889,2.6983878611575633,-2.5544115781312726,0.9474547147279466,-2.7338902511596643,25.120759800253083,-11.828312582530607,1.7509331464296125,1,-0.7110424041748047,1.6116962432861328,3.164139747619629,3.033782958984375,3.0811843872070312,0,0.12105894962652664,1.0,40.29239273071289,-1.2721118972997385,40.29239273071289,1.0,40.150184631347656,0.12105894962652664
138,2001-01-30,40.29239273071289,40.86122512817383,38.9461555480957,39.58135223388672,423408.0,0.022864028460123365,1.0717954220462336,-5.0,45.275587183335396,39.09600387006026,-1.1634658700438223,-0.057615974256989944,2.639103900923402,1.1365682207307302,25.251859553533706,1.915069580078125,-2.319390195637908,0.28678665161132955,-2.701348860577795,3.274922163800454,-1.2072811044832363,1.7808544077058954,-3.558060941619871,71.0145378277037,31.770643596435065,1.4940677560945625,1,-1.6116962432861328,0.7110424041748047,2.263485908508301,2.133129119873047,2.464946746826172,1,0.0705882531153641,-3.5581330064472314,39.39173889160156,1.0,40.29239273071289,-1.2721118972997385,40.29239273071289,0.0705882531153641
139,2001-01-31,40.42512130737305,40.76642227172852,39.5339469909668,40.76642227172852,363460.0,0.003294134889114675,6.22221973845956,-0.48000214598032065,49.12426594287014,41.67045716582938,-1.1927425897067963,-0.5044239678483748,2.3636682890128142,1.0305309931217934,26.5727515410507,1.2324752807617259,-2.0617605977205216,0.6024900436401381,-1.704505860988533,2.9094859482688094,-0.551007908674201,1.7559879959544773,-3.5257137847167925,77.77786416976544,35.3361174940695,1.1534979523143363,1,-1.744424819946289,0.34130096435546875,2.1307573318481445,2.0004005432128906,1.7633857727050852,2,0.07856469296662527,1.0717954220462336,40.29239273071289,-3.5581330064472314,39.39173889160156,1.0,40.29239273071289,0.07856469296662527
140,2001-02-01,40.76642227172852,41.05083847045898,39.913169860839844,39.913169860839844,570510.0,0.008442793820218508,-1.666663686151766,-2.499999999999969,59.241698207908314,45.59246252238643,-1.2492690054235567,-0.8205962387043044,1.923472737348682,0.7037961283259975,26.532107677972284,1.1376686096191335,-1.752093534346315,0.9011283874511804,-1.4441573762726492,3.24641415117501,-0.27151449441073083,2.0737712693130916,-3.708542044851562,86.48650608087351,38.4094897630174,1.1726428818619143,2,-1.9909191131591868,-7.105427357601002e-15,1.7894563674926687,1.6590995788574148,2.986377716064446,3,0.07441857723166012,6.22221973845956,40.42512130737305,1.0717954220462336,40.29239273071289,-3.5581330064472314,39.39173889160156,0.07441857723166012
141,2001-02-02,40.33979415893555,40.76642227172852,39.82784652709961,40.76642227172852,380715.0,-0.010465184066173028,3.399971387184922,-0.5000022353861672,53.201953258483265,47.84609621760684,-0.34630460511048966,-0.4309993981061666,2.3083928465259618,1.1653640365658546,26.50390630062266,0.9385757446289134,-1.4699716678685633,0.4839809417724581,-1.8515136499444296,2.8194755334893458,-0.6837663540859822,1.6517282376308984,-3.042336437443666,66.2160839541082,16.384197620538956,1.1677472958584423,2,-0.36499977111816406,0.42662811279296875,2.3772525787353516,2.0857276916503906,4.88249206542968,4,0.06933025432548123,-1.666663686151766,40.76642227172852,6.22221973845956,40.42512130737305,1.0717954220462336,40.29239273071289,0.06933025432548123
142,2001-02-05,41.24045181274414,41.41109848022461,40.38719940185547,40.38719940185547,367773.0,0.022326778621132082,-1.399991058455348,-1.9999910584952902,65.12819708609972,50.84824232438802,-0.9782772223030634,-1.4351023106105103,1.3527103906320335,0.3196189871140973,26.116250255754025,1.0713043212890625,-1.0014619135246008,1.403599548339841,-0.8771150703410839,3.6843141670207658,0.26324223899937493,2.543956857680307,-3.717791246314235,93.07705402603031,36.8096212016402,1.1403573093404635,2,-1.0855274200439453,-0.474029541015625,1.808415412902832,1.1850700378417969,5.0720977783203125,0,0.051724101250428145,3.399971387184922,40.33979415893555,-1.666663686151766,40.76642227172852,6.22221973845956,40.42512130737305,0.051724101250428145
143,2001-02-06,41.57226943969727,41.7144775390625,41.24045181274414,41.61967086791992,453201.0,0.008045926083928068,2.9999678104680356,-0.055553816921864924,64.3978903177585,52.34157930662616,-1.2149201151996394,-1.8348606575894522,0.9423047816650794,0.015682399098906785,26.107776697864203,0.4740257263183594,-0.3408969554242205,1.7188262939453196,-0.6092158923102815,4.046868480200921,0.554805200817519,2.88284738707312,-3.7385338401637895,93.4782798851674,33.00327741777063,1.1640210931278019,2,-1.265655517578132,-0.8058471679687571,1.4765977859497,0.8532524108886648,4.74028015136718,1,0.021664774409724474,-1.399991058455348,41.24045181274414,3.399971387184922,40.33979415893555,-1.666663686151766,40.76642227172852,0.021664774409724474
144,2001-02-07,41.7144775390625,41.7144775390625,39.628753662109375,41.57226943969727,541062.0,0.003420744195154146,28.333404866010355,-3.0000804764207087,71.59089765994435,54.85123674188169,-1.2425672785586173,-2.0603012082533567,0.6821141391041436,-0.1051035745342972,25.923605215457325,2.085723876953125,0.11748242665315445,1.846813583374022,-0.524845238835546,4.21847240558359,0.660984172269238,3.032642994478806,-3.4926677455761137,100.0,31.91460371766425,1.185829411104783,2,-1.3841609954833984,-0.9480552673339844,1.3343896865844727,0.7110443115234375,4.180927276611328,2,0.02499999999999991,2.9999678104680356,41.57226943969727,-1.399991058455348,41.24045181274414,3.399971387184922,40.33979415893555,0.02499999999999991
145,2001-02-08,43.13656234741211,43.60110855102539,38.87030792236328,38.87030792236328,7959230.0,0.034090917404345555,-1.2177770743750074,30.000080474263147,84.78258682771954,59.39822968260042,-2.479527797273434,-3.462015986242079,-0.8163540462585814,-1.4745727820842802,25.297661088201707,4.730800628662109,0.46195736029455503,3.1432809829711914,0.37065652797855364,5.915905437963829,1.7569687554748725,4.52959321046751,-4.56548577936811,90.18038932355817,12.92569401886233,1.3863122274963202,2,-1.9008541107177734,-2.3701400756835938,-0.08769512176513672,-0.7110404968261719,3.792224884033203,3,-0.021977997683231054,28.333404866010355,41.7144775390625,2.9999678104680356,41.57226943969727,-1.399991058455348,41.24045181274414,-0.021977997683231054
146,2001-02-09,41.33525466918945,41.82824325561523,41.00343704223633,41.61967086791992,3156043.0,-0.04175825750126616,1.3513457669512534,-0.06666648783545383,64.1304238486424,61.874833370306845,-0.5752243292134551,-1.5497629232494035,0.9059302630131825,0.32399686537404904,24.079674345711158,2.1331253051757812,0.5198248276721245,1.2210962295532255,-1.5648531145841815,4.0070455736906325,-0.171878442515478,2.614070901621929,-2.464946746826172,52.10421956681082,-25.900808969923794,1.3929746720687028,2,-0.09954643249511719,-1.284616470336914,1.0902652740478516,1.0902671813964844,5.536647796630859,4,0.05848628097132558,-1.2177770743750074,43.13656234741211,28.333404866010355,41.7144775390625,2.9999678104680356,41.57226943969727,0.05848628097132558
147,2001-02-12,42.30227279663086,42.747859954833984,40.86122512817383,40.86122512817383,1255556.0,0.023394512388530186,-1.618421122293931,-5.066686338152848,62.79593130043515,63.821538272206816,-1.2135872344403253,-2.4387192989917494,-0.11980645547761526,-0.6348656843167362,22.43800684822141,1.8866348266601562,0.6288733337145658,2.059178733825682,-0.8848600231992805,5.003217490850645,0.5871593553132044,3.53119811233816,-3.431964874267578,72.54511748972504,-4.544273353595486,1.4720193785124807,2,-1.0665645599365234,-2.2516345977783203,0.12324714660644531,0.12324905395507812,4.152488708496094,0,0.06902734143322276,1.3513457669512534,41.33525466918945,-1.2177770743750074,43.13656234741211,28.333404866010355,41.7144775390625,0.06902734143322276
148,2001-02-13,42.709938049316406,42.84266662597656,41.904090881347656,41.904090881347656,1999599.0,0.009636958625022451,-1.3294137695978188,0.5592092375622747,64.51612205393832,65.53174450676994,-1.3882494059207175,-2.6460437444644285,-0.6407342583117313,-1.0370688900180554,21.1158147221481,0.9385757446289062,0.8289746044092325,2.253531265258786,-0.7589821092514839,5.266044639769056,0.7472745780036547,3.7597879525139177,-3.271934051513675,81.16237458180495,4.70586490411408,1.5062566872551346,2,-1.4742298126220703,-2.659299850463867,-0.4029245376586914,-0.28441619873046875,3.7732620239257812,1,0.08435066184334361,-1.618421122293931,42.30227279663086,1.3513457669512534,41.33525466918945,-1.2177770743750074,43.13656234741211,0.08435066184334361
149,2001-02-14,43.05123519897461,43.08916091918945,42.46344375610352,42.54876708984375,455891.0,0.007991047640109272,1.163914962104947,0.6235277967128683,65.29966625710387,66.20485206779166,-1.4727308434216297,-2.8095713456823646,-1.0172548950938562,-1.363446436315364,19.585282724270805,0.6257171630859304,1.1602030534309407,2.3905223846435533,-0.7477553185176404,5.528800087804747,0.8213835330629564,3.95966123622415,-3.113658654785162,88.37673799400234,12.701134334602372,1.5691388515805955,2,-1.8155269622802734,-3.0005970001220703,-0.7442216873168945,-0.6257133483886719,1.8866348266601634,2,0.0757542583160895,-1.3294137695978188,42.709938049316406,-1.618421122293931,42.30227279663086,1.3513457669512534,41.33525466918945,0.0757542583160895
150,2001-02-15,43.515785217285156,44.72929763793945,43.04175567626953,43.37357711791992,1638504.0,0.010790631584982169,-3.188223376205331,0.28301915441204384,66.999989940751,67.73796725471031,-1.683285818678442,-3.0024524648765336,-1.5004367638762375,-1.8146139426966812,18.288280011499662,1.6875419616699219,1.4176232649191576,2.584876251220706,-0.5599245591510353,5.729677061592447,1.0124758460348318,4.15727665640658,-3.1385848322753986,68.62746451648533,-5.388970545196145,1.5724004051858713,2,-1.715982437133789,-2.901052474975586,-1.232473373413086,-1.0902633666992188,2.920013427734375,3,0.05468405514244168,1.163914962104947,43.05123519897461,-1.3294137695978188,42.709938049316406,-1.618421122293931,42.30227279663086,0.05468405514244168
151,2001-02-16,43.70539474487305,43.75279998779297,43.25032806396485,43.61059188842773,670530.0,0.0043572585589601864,4.299963787067885,0.6666487834974614,74.59457413809074,68.78978692715376,-1.5033747484861308,-2.8136449263135077,-1.6698773400756863,-1.9625059318719806,16.61420295883346,0.5024719238281179,1.6342287724289477,2.4426660537719727,-0.3692545639672389,5.254586671511184,1.0367057449023704,3.848626362641575,-2.71890074445313,73.52937695760914,-6.396417414586551,1.4059603088696055,2,-1.9055919647216797,-3.0906620025634766,-1.4931869506835938,-1.2798728942871094,2.6071548461914062,4,0.07375273705657115,-3.188223376205331,43.515785217285156,1.163914962104947,43.05123519897461,-1.3294137695978188,42.709938049316406,0.07375273705657115
152,2001-02-19,43.66747283935547,44.21734619140625,42.80474472045898,42.80474472045898,351749.0,-0.0008676710447060865,-2.27473149421421,9.100233381618578,71.34290755283274,69.56145550882869,-1.2124802779010935,-2.5274900603080397,-1.5904169550068588,-1.876608430230604,15.827304021059474,1.4126014709472727,1.7164997075664346,2.1648859024047837,-0.6058727295663644,4.935644534375932,0.7795065864192097,3.550265218390358,-2.156986329682816,62.41603216803423,-17.867101961848753,1.3853793159855745,2,-1.8676700592041016,-3.0527400970458984,-1.810786247253418,-1.2419509887695312,1.8392295837402344,0,0.07338252978946924,4.299963787067885,43.70539474487305,-3.188223376205331,43.515785217285156,1.163914962104947,43.05123519897461,0.07338252978946924
153,2001-02-20,44.22682571411133,44.321632385253906,43.66747283935547,43.70539474487305,919264.0,0.012809371332607622,-1.1904810566384794,0.6043977909346914,72.80998976451046,69.6969101871138,-1.5150040845006103,-2.9152375428098836,-2.113100544429784,-2.3728926911858608,15.90532718582896,0.6541595458984375,1.9416291823856682,2.520406723022461,-0.425697785323365,5.466511231368287,1.047354468849548,3.993458977195374,-2.2657056464813223,77.82416916394484,-2.6611966567915886,1.4730522541729132,2,-2.427022933959961,-3.612092971801758,-2.607151985168457,-2.014616012573242,2.3985824584960938,1,0.05037521357325825,-2.27473149421421,43.66747283935547,4.299963787067885,43.70539474487305,-3.188223376205331,43.515785217285156,0.05037521357325825
154,2001-02-21,43.98981475830078,44.50176239013672,43.62955093383789,44.50176239013672,264568.0,-0.005358986361413742,2.407424517898125,-0.9818128612188163,69.58525730142117,68.0083180175251,-1.0295640465851505,-2.5042145159484335,-1.9297464956787351,-2.072794178042514,16.02184635767292,0.8722114562988281,1.9790430050031134,2.091414260864255,-0.927218012155258,5.110046533883768,0.5820981243544949,3.600730397374015,-1.6411498308274517,61.57638104299236,-17.400128037127978,1.509316136509757,2,-1.1945533752441406,-3.375082015991211,-2.37014102935791,-1.7776050567626953,1.1850700378417969,2,0.0566809687342662,-1.1904810566384794,44.22682571411133,-2.27473149421421,43.66747283935547,4.299963787067885,43.70539474487305,0.0566809687342662
155,2001-02-22,43.14604187011719,44.132022857666016,43.13656234741211,44.084617614746094,498343.0,-0.019181096642930884,-1.0792153363185824,1.833343268456976,66.22807423908118,68.2413902831294,-0.20596443924776509,-1.513278370807285,-1.0866640867326254,-1.1709566190200178,15.465281851360496,0.9954605102539062,1.9948082780150571,1.1049589157104478,-1.8633952685810087,4.073313100001904,-0.37921817643528044,2.589136007856176,-0.4640883631786039,20.11158491490672,-57.98070569303675,1.4841770921457282,2,-0.3507804870605469,-2.531309127807617,-2.2848148345947266,-1.0286388397216797,3.9249534606933594,3,0.04152937506785759,2.407424517898125,43.98981475830078,-1.1904810566384794,44.22682571411133,-2.27473149421421,43.66747283935547,0.04152937506785759
156,2001-02-23,43.47786331176758,43.98981475830078,43.13656234741211,43.13656234741211,618365.0,0.007690657758347319,-4.0,-0.36363710260849774,63.84975905002805,68.35848225530638,-0.2256211285276919,-1.6803695676183636,-1.390883735747849,-1.4467356960736097,14.87863990754446,0.8532524108886719,1.9552747315732546,1.2775068283081055,-1.6371353482267494,4.19214900484296,-0.179814259959322,2.734827916575533,-0.5092816264888711,39.66479567866987,-35.02292294325441,1.4573210882674263,2,-0.16116905212402344,-2.863130569458008,-2.616636276245117,-1.3604602813720703,3.9249534606933594,4,0.06803313474816886,-1.0792153363185824,43.14604187011719,2.407424517898125,43.98981475830078,-1.1904810566384794,44.22682571411133,0.06803313474816886
157,2001-02-26,44.16046142578125,44.16046142578125,43.13656234741211,43.13656234741211,482410.0,0.015699900179522386,1.0,2.9999888230691854,65.35432358094272,68.45161575830687,-0.6894151806422713,-2.0947900531663777,-2.1260128639437994,-2.0551292703707773,13.868734012391798,1.0238990783691406,1.672546295520327,1.7216688156127944,-0.9993431172452816,4.44268074847087,0.3611628491837564,3.0821747820418324,0.5688362121582031,74.99993014398721,2.5780075663604833,1.360505966429037,2,-0.5640907287597656,-3.5457286834716797,-3.654756546020508,-2.398580551147461,4.0482025146484375,0,0.048733371341695086,-4.0,43.47786331176758,-1.0792153363185824,43.14604187011719,2.407424517898125,43.98981475830078,0.048733371341695086
158,2001-02-27,43.13656234741211,43.8950080871582,43.13656234741211,43.36409759521485,278680.0,-0.023185878165923768,-5.666621959193254,-0.22222429203194327,57.637478964670485,67.60026161470316,0.4485326916185599,-0.8926546102358657,-1.127893354341026,-0.9604097222170083,13.261775509050084,1.0238990783691406,1.7257874285777675,0.5555612564086942,-1.9843906010857353,3.095513113903124,-0.7144146723385205,1.825537185155909,1.5608805847167986,0.0,-66.0859102529227,1.2699759287472157,2,0.6304588317871094,-1.3367595672607422,-2.986377716064453,-1.659097671508789,4.455863952636719,1,0.0549450384245973,1.0,44.16046142578125,-4.0,43.47786331176758,-1.0792153363185824,43.14604187011719,0.0549450384245973
159,2001-02-28,43.60110855102539,43.800201416015625,43.13656234741211,43.61059188842773,391996.0,0.010769198525184542,2.4146384548951874,0.041678542089259474,52.78092407299486,66.02036540717471,0.07843722581137058,-1.1668911597960516,-1.6475834792099917,-1.371302501844923,12.622016213986123,0.6636390686035156,1.7490697944656546,0.8613080978393555,-1.5021147176321747,3.2247309133108857,-0.3204033098964132,2.043019505575124,1.0651167694091797,45.3703117257618,-16.937970005919404,1.1817114077357653,2,0.05214500427246094,-1.8013057708740234,-3.664236068725586,-2.1236438751220703,3.7353439331054688,2,0.06936290663442102,-5.666621959193254,43.13656234741211,1.0,44.16046142578125,-4.0,43.47786331176758,0.06936290663442102
160,2001-03-01,43.800201416015625,44.06565856933594,43.14604187011719,43.17448425292969,483512.0,0.004566234015753068,-1.6944450653850454,-65.98069187454662,68.2584417294476,65.31635069510324,-0.08500793905249537,-1.1879544268744766,-1.8939197969918595,-1.5484939516812588,12.21350636370946,0.91961669921875,1.7286698663447595,0.9087120056152358,-1.3061865013804592,3.123610512610931,-0.1987372478826117,2.0161612591130833,0.8354306449584925,64.81489070783766,1.16563766184413,1.107449253497848,3,-0.14694786071777344,-2.000398635864258,-3.9581356048583984,-2.3227367401123047,3.6026153564453125,3,0.03138532097307434,2.4146384548951874,43.60110855102539,-5.666621959193254,43.13656234741211,1.0,44.16046142578125,0.03138532097307434
161,2001-03-02,43.13656234741211,43.98981475830078,43.13656234741211,43.37357711791992,320864.0,-0.01515150723395653,-6.199993562093607,-0.37878898724607996,56.47059380443839,63.66387138972609,0.5469772440786471,-0.3204763961659154,-1.3320548406409287,-0.8453973018276315,11.737618371117996,0.8532524108886719,1.6571776782941328,0.1052345275878892,-1.7563013185399399,1.9667703737157183,-0.8255333954760289,1.0360024506518073,1.469088319290769,0.0,-59.94118465436605,0.930767923063915,3,0.6826000213623047,-1.3367595672607422,-3.294496536254883,-1.659097671508789,3.697418212890632,4,0.09120877439679598,-1.6944450653850454,43.800201416015625,2.4146384548951874,43.60110855102539,-5.666621959193254,43.13656234741211,0.09120877439679598
162,2001-03-05,43.37357711791992,43.4683837890625,42.94695281982422,42.94695281982422,203221.0,0.0054945215290673755,-1.444450405500863,-1.7999903431404107,55.287011266987555,61.71687377889021,0.2949012132590525,-0.41053735775339817,-1.670187952784687,-1.0396618883813957,11.636817263891242,0.5214309692382812,1.5253842639414614,0.2355930328369169,-1.427798311844974,1.8989843775188078,-0.596102639504025,1.0672887051778588,1.2026917823971388,38.13552386603106,-18.331440855111005,0.8316956723409448,3,0.3507804870605469,-1.5737743377685547,-3.5315113067626953,-1.8961124420166016,3.5552101135253906,0,0.09289618063058769,-6.199993562093607,43.13656234741211,-1.6944450653850454,43.800201416015625,2.4146384548951874,43.60110855102539,0.09289618063058769
163,2001-03-06,42.472923278808594,43.42097854614258,42.2833137512207,43.16500473022461,546578.0,-0.020765034819763994,-1.123894813680631,-1.622226991067357,45.76978047091296,59.07070968661152,1.0287883859216223,0.5913707326957223,-0.8832029727640247,-0.11165753884827723,11.515005321253954,1.137664794921875,1.2812888273198269,-0.7100934982299805,-2.23827926778565,0.8180922713256891,-1.4741863830078188,0.05399938654785785,2.038172978288756,10.638206797066118,-40.065985846412396,0.7640928847778355,3,0.7489643096923828,-0.6731204986572266,-2.630857467651367,-0.9954586029052734,3.6500167846679688,1,0.1350446406518686,-1.444450405500863,43.37357711791992,-6.199993562093607,43.13656234741211,-1.6944450653850454,43.800201416015625,0.1350446406518686
164,2001-03-07,42.75733947753906,43.12708282470703,42.02733612060547,42.02733612060547,645122.0,0.006696412132111806,-2.012990813415131,-1.0547939920077167,44.301984340788465,56.63447747569011,0.6159320556102656,0.41011588657870135,-1.203918306390129,-0.3531676849102183,10.465605601569612,1.0997467041015625,1.0934251643874333,-0.47782039642333984,-1.859134523850507,0.9034937310038273,-1.1684774601369199,0.2128366672902402,1.6200898292056891,35.813929115497054,-12.101643342986286,0.6906570637135825,3,0.3365592956542969,-0.9575366973876953,-2.915273666381836,-1.2798748016357422,3.0811843872070384,2,0.11308203180063847,-1.123894813680631,42.472923278808594,-1.444450405500863,43.37357711791992,-6.199993562093607,43.13656234741211,0.11308203180063847
165,2001-03-08,42.18850708007813,43.08916091918945,41.72396087646485,42.52032470703125,650438.0,-0.013303736958651169,-1.1654202214558127,-0.45454260422435616,39.21833812255606,53.89765292819323,1.1562457941681927,0.9531490901279867,-0.6970813094574808,0.24056082293849101,10.496713597404893,1.3652000427246023,0.8086958575786696,-0.9992500305175724,-2.4577248339157407,0.4592247728805958,-1.7284874322166601,-0.27001262881848476,2.000914771775477,20.502037105626517,-23.174976463109044,0.7292374016990845,3,0.7537040710449148,-0.3887042999267649,-2.4649477005004954,-0.7110424041748118,3.6500167846679688,3,0.12202245967797332,-2.012990813415131,42.75733947753906,-1.123894813680631,42.472923278808594,-1.444450405500863,43.37357711791992,0.12202245967797332
166,2001-03-09,43.75279998779297,44.36903762817383,41.904090881347656,43.18396377563477,1128141.0,0.037078650466243035,1.7368356406037233,-1.7143037800055336,50.49835130558774,52.24698934204268,-0.4078341149219469,-0.44347834689666854,-2.318695965260062,-1.2911520903799243,10.901987282808367,2.464946746826172,0.5994284076642131,0.4441656112670884,-0.7434226978686098,1.6317539204027867,-0.14962854330076425,1.037959765834941,-2.028839111328118,76.70246657369357,33.93364831388943,0.5937941545678493,3,-0.7063007354736328,-1.9529972076416016,-3.981837272644043,-2.2753353118896484,2.085723876953132,4,0.08342361598997838,-1.1654202214558127,42.18850708007813,-2.012990813415131,42.75733947753906,-1.123894813680631,42.472923278808594,0.08342361598997838
167,2001-03-12,45.22228622436523,45.88592529296875,43.75279998779297,43.79072189331055,1529524.0,0.03358610733443901,-1.8301894432100578,2.5166547073774472,55.25526565720925,51.982298974546985,-1.9119195898635226,-1.773938751693116,-3.829610241734507,-2.7167605644189123,12.209445964333286,2.1331253051757812,0.5098344469302774,1.767651176452631,0.3971181025743462,3.138184250330916,1.082384639513485,2.452917713391777,-3.4983253479003764,84.05466740724835,43.831464474804804,0.6852665369391429,3,-1.4173431396484304,-2.8441696166992116,-4.851677894592278,-3.920213699340813,0.3318214416503906,0,0.035639382050285384,1.7368356406037233,43.75279998779297,-1.1654202214558127,42.18850708007813,-2.012990813415131,42.75733947753906,0.035639382050285384
168,2001-03-13,46.31254959106445,46.6917724609375,44.084617614746094,45.1085205078125,2058554.0,0.02410898381585591,1.6570071785262348,0.8410583144139289,61.24884119889408,52.92317865520245,-2.7985936582730773,-2.719916485899361,-4.949486849197967,-3.7460671827749863,13.687939327076503,2.6071548461914062,0.4603741431654882,2.677783966064453,0.8489865051757448,4.506581426953161,1.763385235620099,3.5921826965088073,-4.422110137939448,92.3663999041682,52.57867180946481,0.9143987304443552,3,-2.1046829223632812,-3.5315093994140625,-5.851876258850098,-5.010477066040039,0.2370147705078054,1,0.013306061657632373,-1.8301894432100578,45.22228622436523,1.7368356406037233,43.75279998779297,-1.1654202214558127,42.18850708007813,0.013306061657632373
169,2001-03-14,46.31254959106445,46.31254959106445,46.31254959106445,46.31254959106445,0.0,0.0,1.0,0.0,66.70000977760577,52.75001954944224,-2.6524628535418273,-2.5961662497520237,-4.979710650836488,-3.672835517315299,15.097973735922984,0.0,0.33922133536185584,2.514718246459964,0.3535983438393657,4.675838149080562,1.4341582951496648,3.595278197770263,-4.134030157470697,92.3663999041682,48.0206152133855,1.0805599513103,3,-2.1046829223632812,-3.5315093994140625,-5.776031494140625,-5.010477066040039,-0.9954566955566406,2,-0.004094128465440217,1.6570071785262348,46.31254959106445,-1.8301894432100578,45.22228622436523,1.7368356406037233,43.75279998779297,-0.004094128465440217
170,2001-03-15,45.89540481567383,45.98073196411133,44.606048583984375,44.606048583984375,837231.0,-0.009007164992512307,-1.132356204345009,100.0,62.63627365672399,53.4350950885851,-2.130950680707457,-2.0992344628426167,-4.463781281577653,-3.2144168304633425,15.13254965232126,1.7065010070800781,0.3606308502321909,1.9785924911499038,-0.37095265345664075,4.328137635756448,0.803819918846628,3.1533650634531796,-3.44609020043945,83.36631975153419,36.84098298261675,1.1747725723032736,3,-1.6875381469726562,-3.1143646240234375,-5.3470354080200195,-4.593332290649414,-0.8627281188964844,3,-0.0012393604796857582,1.0,46.31254959106445,1.6570071785262348,46.31254959106445,-1.8301894432100578,45.22228622436523,-0.0012393604796857582
171,2001-03-16,46.92878723144531,47.10891723632813,45.5067024230957,45.98073196411133,1747568.0,0.022516032267757113,1.4492793767330228,0.7352935085222649,63.957948818161626,54.3985325942711,-2.8718405027201186,-3.034317570197608,-5.404200605621327,-4.207514723858949,15.402571194866029,1.602214813232429,0.4424957465806756,2.8508052825927734,0.1468314495327121,5.554779115652835,1.4988183660627428,4.202792199122804,-4.224925145468745,94.6327857001587,49.573235915321916,1.3519869165300293,3,-2.512348175048821,-2.943716049194336,-5.927721977233887,-5.626714706420898,-2.2753334045410156,4,-0.02323229367343771,-1.132356204345009,45.89540481567383,1.0,46.31254959106445,1.6570071785262348,46.31254959106445,-0.02323229367343771
172,2001-03-19,46.87190246582031,47.33645248413086,45.98073196411133,45.98073196411133,700028.0,-0.0012121507710065593,-2.0425614793570617,0.9399984709910795,70.86863842373103,57.18729458902867,-2.5328930712718147,-2.8723213571481523,-5.288244881039624,-4.090739547321569,15.487459676206383,1.3557205200195312,0.39370895148920226,2.6336990356445327,-0.33468026667213024,5.602078337961196,1.1495093844862012,4.117888686802864,-3.8156359678156235,85.71421868053105,33.510986422573986,1.4841896511583315,3,-2.341695785522461,-2.7730636596679688,-6.228729248046875,-5.678855895996094,-1.6496162414550852,0,-0.022046867029299033,1.4492793767330228,46.92878723144531,-1.132356204345009,45.89540481567383,1.0,46.31254959106445,-0.022046867029299033
173,2001-03-20,46.45476150512695,47.63983154296875,46.10397720336914,47.16580200195313,1093150.0,-0.008899595253201942,-1.174493055761841,-0.7978725681142129,66.02771600097702,59.60126477349406,-1.6668127846694105,-2.402909382323429,-4.803437026608016,-3.635204865966834,15.580977249923809,1.5358543395996094,0.49723477920156256,2.105161285400392,-1.024270303958538,5.234592874759322,0.5404454907209271,3.669877080079857,-2.970476408509647,60.93754715272958,7.544894968294628,1.5647157946794639,3,-1.7728652954101562,-1.7728652954101562,-5.811588287353516,-5.261714935302734,-1.697021484375,1,-0.01938776155404298,-2.0425614793570617,46.87190246582031,1.4492793767330228,46.92878723144531,-1.132356204345009,45.89540481567383,-0.01938776155404298
174,2001-03-21,46.48320007324219,46.92878723144531,46.075538635253906,46.44527816772461,1413979.0,0.000612177679829351,-1.195131286465055,-0.05333297566994769,65.36374574365186,62.506310064726925,-1.2417400386866717,-2.355752718154662,-4.768595714564746,-3.624694563899297,15.572197052281995,0.8532485961914062,0.6113479791820637,2.0089305877685533,-1.2558843609487766,5.273745536485883,0.3765231134098883,3.6413380621272182,-2.5002494030627105,61.874943416724506,9.517048185828202,1.6324074743586647,3,-1.7112388610839844,-1.8013038635253906,-5.84002685546875,-5.290153503417969,-0.6920814514160156,2,0.0014277048100281853,-1.174493055761841,46.45476150512695,-2.0425614793570617,46.87190246582031,1.4492793767330228,46.92878723144531,0.0014277048100281853
175,2001-03-22,44.93787002563477,46.587486267089844,44.93787002563477,45.62995147705078,1187981.0,-0.03324491526341744,-3.767115888108111,-18.250176038627718,59.36884936255593,63.49192095994562,0.8209301098643778,-0.7054703656005827,-3.1506591254997645,-2.045221798235495,15.604232628178682,1.649616241455071,0.8542281960064244,0.374009132385261,-2.835205676983655,3.583223941754177,-1.230598272299197,1.978616537069719,-0.5160936507205847,0.0,-56.5443801457246,1.6046074046844576,3,0.7584457397460866,-0.25597381591797586,-4.294696807861335,-3.744823455810554,1.222991943359368,3,0.008438826087144635,-1.195131286465055,46.48320007324219,-1.174493055761841,46.45476150512695,-2.0425614793570617,46.87190246582031,0.008438826087144635
176,2001-03-23,46.43579864501953,46.45476150512695,45.032676696777344,45.127479553222656,355550.0,0.033333324844507795,1.1126689524241309,-1.890412015984586,64.08022156700073,64.4724716165891,-0.2865226561683656,-2.0769205034684717,-4.502064107575798,-3.518872883640853,15.637999446403972,1.5168914794921804,1.1519307715328893,1.7240409851074219,-1.5464917147163249,4.994573684931169,0.08877463519554851,3.3593073350192952,-1.6278556499387946,55.43856231019764,-3.292542233942285,1.6352663499118718,3,-0.5735740661621094,-1.7539024353027344,-5.2285308837890625,-5.290155410766602,0.360260009765625,4,-0.030216384539187402,-3.767115888108111,44.93787002563477,-1.195131286465055,46.48320007324219,-1.174493055761841,46.45476150512695,-0.030216384539187402
177,2001-03-26,46.31254959106445,46.45476150512695,45.753196716308594,45.753196716308594,528910.0,-0.0026541818500260828,-1.5084872912276395,0.4275355135172961,69.01409355326581,65.33527743374152,0.008542506381786552,-1.8805947567762047,-4.256681418514447,-3.371816512622601,15.566588647721222,0.7015647888183594,1.573128311937964,1.493187522888185,-1.8419478492067967,4.828322894983167,-0.17438016315930582,3.160755208935676,-1.3746795654296804,50.877096383892074,-13.361695165261217,1.6675676860474902,3,-0.18960952758789062,-1.6306533813476562,-5.105281829833984,-5.309114456176758,0.4835090637207031,0,-0.035823891770369376,1.1126689524241309,46.43579864501953,-3.767115888108111,44.93787002563477,-1.195131286465055,46.48320007324219,-0.035823891770369376
178,2001-03-27,45.5067024230957,46.45476150512695,45.5067024230957,45.866966247558594,1244978.0,-0.01740019012307259,-4.263137832085641,-0.644072535821211,62.94643835483564,64.91821394232262,0.768919158677015,-0.9360711866050195,-3.294285934595216,-2.5481200851929344,15.414191082186338,0.94805908203125,1.7912851198897215,0.5688333511352539,-2.6819026441619584,3.8195693464324663,-1.0565346465133558,2.1942013487838636,-0.4740257263183594,28.57137382713753,-37.64105879298353,1.6253679976486077,3,0.6162376403808594,-0.8248062133789062,-4.299434661865234,-4.503267288208008,0.28441619873046875,1,-0.006249984806328879,-1.5084872912276395,46.31254959106445,1.1126689524241309,46.43579864501953,-3.767115888108111,44.93787002563477,-0.006249984806328879
179,2001-03-28,46.62540817260742,47.25112533569336,45.51618576049805,45.51618576049805,1291817.0,0.02458331827937399,-2.128208655459873,-3.0789169957963174,69.86418112280536,65.72131477188722,-0.336083309258953,-1.9147575052750057,-4.257026072902697,-3.640776354460023,15.453736705651613,1.7444229125976562,1.8873997543620007,1.5363241195678725,-1.733896910903482,4.806545150039227,-0.09878639566780834,3.1714346348035534,-1.2798728942871094,72.95079534173466,0.9168011320918907,1.6351105152356786,3,-0.33655738830566406,-1.943511962890625,-5.418140411376953,-5.621973037719727,-0.5024681091308594,2,-0.040056875104264034,-4.263137832085641,45.5067024230957,-1.5084872912276395,46.31254959106445,1.1126689524241309,46.43579864501953,-0.040056875104264034
180,2001-03-29,45.17488479614258,46.35047149658203,45.04215621948242,46.35047149658203,794146.0,-0.031110148593123332,1.2258082310909781,-1.059829559523482,56.432255225902196,64.8851265949695,1.1191797068001037,-0.37520262416848027,-2.636669536659923,-2.1731306875177054,15.158561400777298,1.583251953125,1.7871607193416992,0.01706657409668111,-3.1963853209800135,3.2305184691733757,-1.5896593734416626,1.6237925216350249,2.464946746826172,6.410249796665137,-62.34675906675822,1.6067259475383455,3,1.1139659881591797,-0.49298858642578125,-3.4698877334594727,-4.171449661254883,1.6022148132324219,3,0.013641071326787602,-2.128208655459873,46.62540817260742,-4.263137832085641,45.5067024230957,-1.5084872912276395,46.31254959106445,0.013641071326787602
181,2001-03-30,47.07099533081055,47.393333435058594,45.14644241333008,45.184364318847656,730296.0,0.041972670062677686,-1.289854621722963,-1.6048420854520027,58.0512030919087,63.460967113655904,-0.843321495995184,-2.0674409246127823,-4.3037926487356515,-4.02502464656002,15.103498235035365,2.2468910217285156,1.6754465271396484,1.7164554595947266,-1.457470561268451,4.890381480457904,0.12949244916313774,3.3034184700263154,0.5168827056884737,86.29035267471083,18.664175429804132,1.5869630104315895,3,-0.7821445465087891,-2.38909912109375,-5.365998268127441,-6.067560195922852,-0.2938957214355469,4,-0.019335332839683472,1.2258082310909781,45.17488479614258,-2.128208655459873,46.62540817260742,-4.263137832085641,45.5067024230957,-0.019335332839683472
182,2001-04-02,47.40281677246094,47.687232971191406,46.93826675415039,47.40281677246094,831758.0,0.00704938230684049,1.633345851551812,0.0,55.08401222267642,62.245000027178065,-1.2202334566325277,-2.194434293632966,-4.456120063851259,-4.279975551869384,15.308121955603305,0.7489662170410156,1.6500381296068127,1.8468149185180636,-1.309134069049989,5.002763906086116,0.26884042473403724,3.42478941230209,-2.3606605529785156,89.2473366397891,23.728208130418437,1.5779744937840268,4,-1.0902652740478516,-2.6972198486328125,-5.437103271484375,-6.399381637573242,-0.14220809936523438,0,-0.012800043520373339,-1.289854621722963,47.07099533081055,1.2258082310909781,45.17488479614258,-2.128208655459873,46.62540817260742,-0.012800043520373339
183,2001-04-03,48.20866394042969,48.30347061157226,46.94775009155274,47.687232971191406,681383.0,0.016999984870876172,2.813322174295622,100.0,58.22369890496277,61.45166148954595,-1.9569165499673957,-2.6862680849285425,-5.110668977153395,-5.033761356471551,16.319718407862073,1.355720520019517,1.5452371854081903,2.365875053405759,-0.6497464904673436,5.381496597278861,0.8580642814692041,3.8736858253423136,-3.113606185913085,97.09299197364965,33.52529377957465,1.507810771936552,4,-1.5879936218261719,-3.194948196411133,-6.10311222076416,-7.205228805541992,-1.0428619384765554,1,-0.029301896592489163,1.633345851551812,47.40281677246094,-1.289854621722963,47.07099533081055,1.2258082310909781,45.17488479614258,-0.029301896592489163
184,2001-04-04,47.59242630004883,48.20866394042969,47.16580200195313,47.40281677246094,505476.0,-0.012782715595319738,-2.142858785185912,0.3636330382617602,57.23525508411726,61.214595458608315,-1.3039082618073863,-1.7805128946611148,-4.347174375068974,-4.372301657387055,17.630364615271894,1.0428619384765554,1.3642156426986958,1.507883071899414,-1.2285649887074612,4.244331132506289,0.13965904159597642,2.8761071022028517,-2.3690320312500006,78.19761525451105,16.426508881370445,1.3682240303034359,4,-0.9243526458740234,-2.5787105560302734,-4.809014320373535,-6.588991165161133,-0.46454620361328125,2,-0.03784862042683479,2.813322174295622,48.20866394042969,1.633345851551812,47.40281677246094,-1.289854621722963,47.07099533081055,-0.03784862042683479
185,2001-04-05,47.33645248413086,47.8768424987793,47.16580200195313,47.34593200683594,393759.0,-0.005378456948258337,-3.0540481757382567,-0.04999497032491701,51.86147855747126,59.85695734643838,-0.7508776768235279,-1.1795705531717573,-3.948466409487615,-4.106195083737177,19.29842476763449,0.7110404968261648,1.2576216224618122,0.9945119857788072,-1.0896041322547418,3.078628103812356,-0.047546073237967335,2.0365700447955817,-1.9898551616210938,69.36935412930963,11.269441053108281,1.042058059016774,4,-0.6636390686035156,-2.3227367401123047,-4.60992431640625,-6.333017349243164,-0.2085723876953125,3,-0.025635897008993602,-2.142858785185912,47.59242630004883,2.813322174295622,48.20866394042969,1.633345851551812,47.40281677246094,-0.025635897008993602
186,2001-04-06,47.40281677246094,47.687232971191406,47.11840057373047,47.35541152954102,693133.0,0.0014019700431147086,-1.1818288230947627,-5.000804828973093,52.42216074504033,58.01340925663554,-0.7438710143601668,-1.0102606898992974,-3.8683825203603774,-4.160726830067993,19.970982499867045,0.5688323974609375,1.1587224247612866,0.8783754348754869,-0.8620113175451252,2.618762187296099,0.0081820586651844,1.7485688110857893,-1.9379445183886688,34.0278864423831,-19.728905318592815,0.8701933762103043,4,-0.7300033569335938,-2.389101028442383,-4.676288604736328,-6.399381637573242,-0.2370147705078054,4,-0.013199999613724533,-3.0540481757382567,47.33645248413086,-2.142858785185912,47.59242630004883,2.813322174295622,48.20866394042969,-0.013199999613724533
187,2001-04-09,46.83398056030274,47.2606086730957,46.64437103271485,46.701255798339844,261026.0,-0.012000050859607647,-4.000015475803812,2.7997907781449327,51.7064699948983,56.76452388330917,-0.10425493583909429,-0.33148485481672196,-3.1276534056531986,-3.601108245509714,19.49754540648377,0.7584457397460866,1.2226303940068561,0.2289545059204201,-1.4034684519067468,1.861377463747587,-0.5872569729931669,1.0451659848340071,-1.2555643719304754,11.428459750346711,-39.70899666345772,0.8162114789135839,4,-0.16116714477539773,-1.8202648162841868,-4.024497985839851,-5.830545425415046,0.9954605102538991,0,-0.0012145230930029616,-1.1818288230947627,47.40281677246094,-3.0540481757382567,47.33645248413086,-2.142858785185912,47.59242630004883,-0.0012145230930029616
188,2001-04-10,46.92878723144531,47.78203964233398,46.6917724609375,46.73917770385742,585620.0,0.0020243137569846414,-6.666599605681356,1.4285919581524256,51.99321806223329,54.77886132102339,0.026680719048250978,-0.3981719030745836,-3.074956660563643,-3.7024041693884158,18.682823348291844,1.0902671813964773,1.1045937636604677,0.29294929504394673,-1.339492451452962,1.9253910415408555,-0.5232715782045076,1.1091701682924011,-1.241368866145045,18.181773843489765,-30.292204088558023,0.8162208732484528,4,-0.25597381591796875,-1.9150714874267578,-4.1667070388793945,-5.925352096557617,0.9954605102539062,1,0.007070744019313846,-4.000015475803812,46.83398056030274,-1.1818288230947627,47.40281677246094,-3.0540481757382567,47.33645248413086,0.007070744019313846
189,2001-04-11,46.12294006347656,47.09943771362305,46.12294006347656,46.92878723144531,482812.0,-0.0171717023922745,-1.4235306369764447,-4.250035207725581,55.676656488633284,54.69490590577129,0.842338110124075,0.41396611433091834,-2.132207783332234,-2.9312616624951247,17.611039915653205,0.9764976501464844,0.9242300444620284,-0.5034173965454087,-2.1459356845009765,1.139100891410159,-1.3246765405231926,0.31784174743237514,-0.33087960832541796,0.0,-52.34990870579833,0.8212591439777855,4,0.6020164489746094,-1.1092243194580078,-3.6120948791503906,-5.119504928588867,2.4175453186035156,2,0.022610482702128953,-6.666599605681356,46.92878723144531,-4.000015475803812,46.83398056030274,-1.1818288230947627,47.40281677246094,0.022610482702128953
190,2001-04-12,45.8385238647461,46.92878723144531,45.74371719360352,46.92878723144531,357342.0,-0.006166480244733652,1.1739151732293804,1.3529406195561526,46.762593200643494,53.44061591785293,1.3754327384876532,0.7314017908662223,-1.7223750332985617,-2.662363411411768,17.909607020126305,1.1850700378417898,0.8641769177357475,-0.7849895477294879,-2.433024631873934,0.8630455364149583,-1.6090070898017146,0.03902799434273874,2.4649467468261577,4.651210665987972,-45.353759279841114,0.8240175420722232,4,1.1850700378417898,-0.8248081207275462,-3.3916730880737376,-4.8350887298584055,2.512348175048821,3,0.02812822322756059,-1.4235306369764447,46.12294006347656,-6.666599605681356,46.92878723144531,-4.000015475803812,46.83398056030274,0.02812822322756059
191,2001-04-13,45.8385238647461,45.8385238647461,45.8385238647461,45.8385238647461,0.0,0.0,1.0,-0.0,47.39584577643042,52.586375201603374,1.3211549235138946,0.6804194763559437,-1.5806190609547528,-2.64624962920913,17.555068354593452,0.0,0.612711576588552,-0.7304763793945241,-2.40786006009116,0.9469073013021116,-1.569168219742842,0.10821546095379375,2.413751678466781,4.651210665987972,-43.37448126646339,0.8386918403483166,4,1.1850700378417898,-0.7347431182861399,-3.467516899108894,-5.072101593017585,1.5642929077148366,4,0.02812822322756059,1.1739151732293804,45.8385238647461,-1.4235306369764447,46.12294006347656,-6.666599605681356,46.92878723144531,0.02812822322756059
192,2001-04-16,45.8385238647461,45.8385238647461,45.8385238647461,45.8385238647461,0.0,0.0,1.0,0.0,52.00001103644654,51.89485432732379,1.2023664398437575,0.6314043010934327,-1.4649757179236644,-2.641325606977297,17.054711310012827,0.0,0.6568362320424939,-0.678807449340816,-2.380393611940569,1.022778713258937,-1.5296005306406926,0.17198563195906047,2.363580511474595,4.651210665987972,-43.941911810695515,0.850793081299876,4,1.1376667022705007,0.18961143493651633,-3.4153728485107493,-5.072101593017585,1.5642929077148366,0,0.028955516567753747,1.0,45.8385238647461,1.1739151732293804,45.8385238647461,-1.4235306369764447,46.12294006347656,0.028955516567753747
193,2001-04-17,45.55410766601562,45.74371719360352,45.22228622436523,45.69631576538086,1077225.0,-0.0062047416616141104,3.400057942089956,-100.0,42.82085720756941,50.29325456326293,1.1964546994585064,0.8905448299549619,-1.0765339124989524,-2.3666077052167154,16.12951775632232,0.6162376403808736,0.5269109066298938,-0.9181909561157298,-2.673570922473722,0.8371890102422626,-1.795880939294726,-0.040500972936733604,2.5988289665527375,17.676860048284375,-26.68533802698633,0.8776899831789962,4,0.9954566955566477,0.6399364471435618,-2.4625778198242116,-4.361061096191399,2.1331253051757884,1,0.04994793051864499,1.0,45.8385238647461,1.0,45.8385238647461,1.1739151732293804,45.8385238647461,0.04994793051864499
194,2001-04-18,46.54956436157226,46.59696960449219,45.48774337768555,45.5067024230957,408097.0,0.0218521829656928,-1.0526401242411407,-7.333351216502172,59.810542867970184,51.176483931096136,0.04191951550922823,-0.10507220405395401,-1.9588374184112993,-3.385600318893303,15.443942828613352,1.1092262268066406,0.4346091022602394,0.07394752502440838,-1.681770074063536,1.8296651241123527,-0.8039112745195638,0.9518063245683805,1.4861462546679718,77.7777529400979,27.432837116372582,0.8778587995439734,4,-0.04740142822265625,-0.09480476379393821,-3.0551109313964773,-4.953594207763665,1.4694900512695384,2,0.029531605697727947,3.400057942089956,45.55410766601562,1.0,45.8385238647461,1.0,45.8385238647461,0.029531605697727947
195,2001-04-19,45.31709289550781,46.42631912231445,45.184364318847656,45.60150909423828,768690.0,-0.02647654135903965,-3.517239465541881,-0.2727266076523539,36.173403013387656,49.371066405356956,1.0703834477664103,1.2198064926077166,-0.6710462730158326,-2.170446526455599,15.603668807266969,1.3652000427246023,0.1868064547449606,-1.1774850845336928,-2.8703436035100722,0.5153734344426866,-2.0239143440218825,-0.3310558250455031,2.606080745057419,9.396013027064104,-34.89831577936148,0.8464292594881905,4,1.1661090850830078,1.1376667022705078,-1.8226394653320312,-3.7211227416992188,2.4649467468261648,3,0.07112972789328675,-1.0526401242411407,46.54956436157226,3.400057942089956,45.55410766601562,1.0,45.8385238647461,0.07112972789328675
196,2001-04-20,45.032676696777344,45.60150909423828,44.79566192626953,45.5067024230957,971582.0,-0.006276135130430238,1.4285706074070668,1.6666621958743528,31.174691859267213,47.08975772362017,1.0987882275435723,1.4690326341367026,-0.2754043492767124,-1.8953381220632224,15.634878825054589,0.80584716796875,-0.03081371761091134,-1.3917451858520522,-3.2067510653112024,0.42326069360709795,-2.2992481255816273,-0.4842422461224771,2.7261683844848363,13.157928174806543,-24.398828128142107,0.9075029397295756,4,1.256174087524414,1.5168895721435547,-1.5382232666015625,-3.43670654296875,2.844165802001953,4,0.07368416861738614,-3.517239465541881,45.31709289550781,-1.0526401242411407,46.54956436157226,3.400057942089956,45.55410766601562,0.07368416861738614
197,2001-04-23,44.6534538269043,45.40241622924805,44.51124572753906,45.032676696777344,335118.0,-0.00842105994334963,-1.6857083733308809,0.8000048284686512,19.709201154718883,43.50264473389635,1.2696978446205023,1.8104077499178572,0.18175622213560416,-1.5224244612748663,15.57004950437084,0.8911705017089844,-0.17684640968268184,-1.6880132675170927,-3.668648605976614,0.29262207094242854,-2.6783309367468533,-0.6976955982873321,2.868336601958468,6.8181651913088,-22.248973303728903,0.9903176692297602,4,1.1518878936767578,1.7539043426513672,-0.4526987075805664,-2.8489112854003906,2.2753334045410156,0,0.06157111510823632,1.4285706074070668,45.032676696777344,-3.517239465541881,45.31709289550781,-1.0526401242411407,46.54956436157226,0.06157111510823632
198,2001-04-24,45.22228622436523,45.5067024230957,44.51124572753906,44.55864715576172,299585.0,0.012738821943448553,-1.6250044009435622,-1.7499974851877371,29.641680362998528,40.60986960882581,0.48426760263733826,1.2850608262584657,-0.31406396530844205,-2.123084135108961,15.758607370498396,0.9954566955566406,-0.339003044687189,-1.1049600601196374,-3.1147016915101915,0.9047815712709166,-2.1098308758149145,-0.1000892444243604,1.9984497343651668,34.09082595654366,10.774117193424331,1.0048708156952786,4,0.49773025512696023,1.1850719451904368,-0.9077634811401296,-3.303976058959954,1.3272781372070312,1,0.048218051986077315,-1.6857083733308809,44.6534538269043,1.4285706074070668,45.032676696777344,-3.517239465541881,45.31709289550781,0.048218051986077315
199,2001-04-25,44.75774002075195,45.33605194091797,44.51124572753906,44.51124572753906,268313.0,-0.010272505934540321,-5.69229459739697,0.37142824296283067,28.61633827481657,38.59361906151171,0.8211473354817826,1.6891135600218945,0.2085990238731057,-1.6555452590948576,15.38380620320901,0.8248062133789062,-0.4764896273065702,-1.4761228561401367,-3.5979682273891243,0.6457225151088508,-2.537045541764627,-0.4152001705156465,2.1920469148593043,12.871271351028335,-4.429236447001086,1.0609226856244929,4,0.7963676452636719,1.649618148803711,-0.07584381103515625,-2.6877403259277344,2.929492950439453,2,0.06545220891584758,-1.6250044009435622,45.22228622436523,-1.6857083733308809,44.6534538269043,1.4285706074070668,45.032676696777344,0.06545220891584758
200,2001-04-26,45.79111862182617,45.79111862182617,44.47332382202149,44.55864715576172,306051.0,0.023088265864073865,1.1384589194793824,5.0,38.48235320416389,37.60323099792654,-0.24547743822897417,0.7423283209170322,-0.7684327266180446,-2.673988012400855,15.58213932127655,1.3177947998046804,-0.614507524403372,-0.47355594635009624,-2.5480213890261325,1.60090949632594,-1.510788667688118,0.5636767749879255,0.9148141929778646,100.0,81.31175670201262,1.0372327213380188,4,-0.25597190856933594,0.5972785949707031,-1.0641899108886719,-3.721118927001953,0.9954605102539062,3,0.048654321145011004,-5.69229459739697,44.75774002075195,-1.6250044009435622,45.22228622436523,-1.6857083733308809,44.6534538269043,0.048654321145011004
201,2001-04-27,46.16086196899414,46.66333389282226,45.04215621948242,45.04215621948242,1028736.0,0.0080745646382121,-1.8983093615947388,0.9076930219601653,45.04881763563036,36.83087617561363,-0.6310503601087589,0.3171652387776476,-1.082483640198184,-3.0081771557625245,15.361372481062652,1.6211776733398366,-0.7394551028999956,-0.058305931091311436,-2.0979338327981765,1.9813219706155536,-1.078119881944744,0.9615080197621211,-1.6875381469726491,77.05618204557427,55.076440207437784,1.0198139508534314,4,-0.5925331115722656,0.22753524780273438,-0.9717559814453125,-4.090862274169922,0.6257171630859375,4,0.03512017766108366,1.1384589194793824,45.79111862182617,-5.69229459739697,44.75774002075195,-1.6250044009435622,45.22228622436523,0.03512017766108366
202,2001-04-30,46.796058654785156,46.824501037597656,46.24618530273438,46.45476150512695,265815.0,0.01376050313396826,1.904781521541241,0.30508214497616465,49.095601055937884,37.52806993654346,-1.2473041454246498,-0.38558826599378193,-1.6522360706821573,-3.5931686230012545,14.99148122939023,0.6636390686035156,-0.7201649509601822,0.6072286605834947,-1.3755264620128287,2.589983783179818,-0.38414890071467056,1.59860622188166,-2.3227348327636648,98.79029183236067,73.17701354480464,0.991377561298163,4,-1.147146224975586,-0.40766143798828125,-1.5239982604980469,-4.7260589599609375,-0.8153266906738281,0,0.023095616918661577,-1.8983093615947388,46.16086196899414,1.1384589194793824,45.79111862182617,-5.69229459739697,44.75774002075195,0.023095616918661577
203,2001-05-01,46.796058654785156,46.796058654785156,46.796058654785156,46.796058654785156,0.0,0.0,1.0,0.0,55.15239291032793,37.010497719027654,-1.1763080544453004,-0.5236933145234133,-1.6034748704435202,-3.5485088191165772,14.228048847290992,0.0,-0.7065953630093773,0.6778589248657241,-1.0910530037450314,2.4467708534764796,-0.20659703943965013,1.5623148891710983,-2.2286877441406148,98.79029183236067,67.04807638956326,0.884455964305377,5,-1.147146224975586,-0.40766143798828125,-1.3936405181884766,-4.7260589599609375,-0.6162338256835938,1,0.0028363195635618954,1.904781521541241,46.796058654785156,-1.8983093615947388,46.16086196899414,1.1384589194793824,45.79111862182617,0.0028363195635618954
204,2001-05-02,45.79111862182617,47.16580200195313,45.032676696777344,46.83398056030274,730037.0,-0.021474886173052155,1.4999932938414986,-100.0,49.673185425653124,38.51047354261271,-0.32437957993253974,0.35771839375208003,-0.5528050374176061,-2.5480473904844985,13.02647823583572,2.1331253051757884,-0.7679011282253185,-0.2370157241821289,-1.8679268229065258,1.393895374542268,-1.0524712735443273,0.5784398251800695,-1.1334625061035055,48.943564691697446,13.205508157151996,0.8154555493621991,5,0.028444290161139918,0.5972785949707031,-0.3887004852294922,-3.721118927001953,0.8722152709960866,2,0.016563162520877528,1.0,46.796058654785156,1.904781521541241,46.796058654785156,-1.8983093615947388,46.16086196899414,0.016563162520877528
205,2001-05-03,46.12294006347656,46.84346389770508,45.89540481567383,45.89540481567383,352753.0,0.007246414842816851,-7.333294214294097,-0.21818348086911843,51.874997485182654,40.81050750104775,-0.5921403227506161,-0.07344323655151186,-0.806896551649082,-2.850825468471598,11.759973255475616,1.0523452758789062,-0.7128693673529654,0.15548133850097656,-1.3564396048859138,1.6674022818878669,-0.6004791331924721,0.9114418101944253,-1.3147951945800713,51.11107931886689,10.968140443592596,0.7559604716934458,5,-0.3033771514892507,0.2654571533203125,-0.6375665664672852,-4.052940368652344,0.426624298095696,3,0.03391572405319332,1.4999932938414986,45.79111862182617,1.0,46.796058654785156,1.904781521541241,46.796058654785156,0.03391572405319332
206,2001-05-04,46.777099609375,47.38385391235352,46.17034149169922,46.54956436157226,962867.0,0.014182954187182073,-1.46153310455027,1.0000000000000313,55.69620780663978,44.80906379570563,-1.0871574088224563,-0.8188672298340691,-1.3848193897874381,-3.4597326749713915,10.403467596527332,1.2609138488769602,-0.8710373984023292,0.8409267425537124,-0.5683461568931207,2.2501996420005455,0.1362902928302958,1.545563192277129,-1.8274953124951097,74.19359549085152,28.340049357329974,0.7046364497234181,5,-0.8485107421874929,-0.388702392578125,-1.2917261123657227,-4.707099914550781,-0.80584716796875,4,0.00020265306708289188,-7.333294214294097,46.12294006347656,1.4999932938414986,45.79111862182617,1.0,46.796058654785156,0.00020265306708289188
207,2001-05-07,46.777099609375,46.777099609375,46.777099609375,46.777099609375,0.0,0.0,1.0,0.0,57.687725823948746,47.92529106914454,-0.842876401245249,-0.8678418026491386,-1.3290163904045826,-3.457920411929095,9.498120774174417,0.0,-0.7433420229727119,0.8437707901000948,-0.558083272357436,2.2456248525576257,0.14284375887132938,1.5446978213288602,-1.632755343257216,74.19359549085152,23.752421687843054,0.7009270312287648,5,-0.8485107421874929,-0.388702392578125,-1.2917261123657227,-4.707099914550781,-0.7394828796386719,0,0.00020265306708289188,-1.46153310455027,46.777099609375,-7.333294214294097,46.12294006347656,1.4999932938414986,45.79111862182617,0.00020265306708289188
208,2001-05-08,47.2606086730957,47.40281677246094,46.45476150512695,46.83398056030274,308995.0,0.01033644812864365,1.6666559368226785,100.0,54.77708671418576,50.832040895741116,-1.1251661599883818,-1.396833400728653,-1.716945122513458,-3.9171081773424277,8.374701485085419,0.9480552673339844,-0.5310115176317751,1.3106887817382784,-0.14749353633894202,2.768871099815499,0.5815976226996682,2.0397799407768886,-1.9371036352790583,94.00001287585424,45.0745197640994,0.7290911590386104,5,-1.3225383758544922,-0.8722114562988281,-1.7515344619750977,-5.166908264160156,-1.6590995788574219,1,-0.02708125741327949,1.0,46.777099609375,-1.46153310455027,46.777099609375,-7.333294214294097,46.12294006347656,-0.02708125741327949
209,2001-05-09,47.16580200195313,47.54502487182617,46.796058654785156,47.40281677246094,187064.0,-0.002006039994075226,1.8727339234764797,-0.555553568554509,64.66165186064562,53.74085185757242,-0.7295766041253415,-1.2858167237618758,-1.5406651260348454,-3.8152388430023834,7.84599383739542,0.7489662170410156,-0.19804236620100824,1.1637390136718793,-0.39182551214113914,2.7193035394848977,0.3859567507653665,1.941521276578392,-1.6343657906720566,77.01150222690926,22.13214532764595,0.7777822629065093,5,-0.8769512176513743,-0.8248081207275462,-1.348608970642097,-4.7639827728271555,-0.711040496826179,2,-0.020904492895313043,1.6666559368226785,47.2606086730957,1.0,46.777099609375,-1.46153310455027,46.777099609375,-0.020904492895313043
210,2001-05-10,47.12788009643555,47.59242630004883,46.2935905456543,46.54008483886719,441472.0,-0.0008040127360924298,-1.4035069761860222,-2.4799942058843207,67.29263914050162,56.2123875803359,-0.53874929819915,-1.2082967413411438,-1.4264490876342677,-3.7670727804324926,7.48366833607137,1.2988357543945312,0.03991264575897446,1.0613492965698228,-0.5706695928218863,2.693368185961532,0.24533985187396468,1.877358741265681,-1.354813245889062,67.33343884374891,6.880143786429329,0.8160094446958548,5,-0.8153285980224609,-0.9527969360351562,-1.2869853973388672,-3.5409908294677734,-1.0713043212890696,3,-0.009857141943637404,1.8727339234764797,47.16580200195313,1.6666559368226785,47.2606086730957,1.0,46.777099609375,-0.009857141943637404
211,2001-05-11,47.12788009643555,47.12788009643555,47.12788009643555,47.12788009643555,0.0,0.0,1.0,0.0,71.78630973252784,58.733577433290336,-0.4326501485337886,-1.166558735157892,-1.3271875910730415,-3.7794312623052875,7.101762314433069,0.0,0.34747438919027474,0.9968814849853516,-0.6978726536858915,2.6916356236565946,0.14950441564973005,1.844258554320973,-1.1001029229587331,64.23364524409514,-2.880035387194596,0.847377069335623,5,-0.8153285980224609,-1.0001983642578125,-1.2846155166625977,-3.5409908294677734,-0.5119514465332031,4,-0.012271201965374012,-1.4035069761860222,47.12788009643555,1.8727339234764797,47.16580200195313,1.6666559368226785,47.2606086730957,-0.012271201965374012
212,2001-05-14,47.16580200195313,47.54502487182617,46.73917770385742,46.73917770385742,150787.0,0.0008046596927335781,-2.7777837388341964,100.0,68.87661605791183,60.258491116355216,-0.46109769261455114,-1.1593883219799963,-1.2710016506131439,-3.8296166014139246,6.8442013405254905,0.80584716796875,0.538665444076301,0.9684394836425838,-0.7811531469547361,2.7180321142399038,0.09364316834392383,1.8432357989412438,-0.9189739507562393,67.15332969143797,-3.966603282514569,0.874796315298661,5,-0.8532505035400462,-1.0381202697753977,-1.3225374221801829,-3.5789127349853587,-0.711040496826179,0,-0.02532660338304893,1.0,47.12788009643555,-1.4035069761860222,47.12788009643555,1.8727339234764797,47.16580200195313,-0.02532660338304893
213,2001-05-15,47.82944107055664,47.82944107055664,46.64437103271485,47.35541152954102,268210.0,0.014070344199299978,3.999983905233988,1.1111170721674943,78.72338755819744,63.48629135330458,-1.075875914415633,-1.7326593312399012,-1.8018458219565616,-4.501784575599544,7.320886939745713,1.1850700378417898,0.6732891868842685,1.5183118820190415,-0.3472288050939767,3.38385256913206,0.585541538462536,2.451082225575547,-1.394229264520476,100.0,20.623364419308302,0.9327703435565086,5,-0.9670181274414062,-1.6780586242675781,-1.9861764907836914,-4.242551803588867,-1.3083152770996094,1,-0.03746279071455305,-2.7777837388341964,47.16580200195313,1.0,47.12788009643555,-1.4035069761860222,47.12788009643555,-0.03746279071455305
214,2001-05-16,47.92424774169922,48.4456787109375,47.38385391235352,47.82944107055664,448440.0,0.00198218229234004,-1.1538443681834352,0.2000016094766012,74.19355117842467,65.9661306525537,-0.9345559875988414,-1.8121052421294053,-1.7691869778992668,-4.566811064209219,7.261655315423798,1.0618247985839773,0.7377522645406032,1.544384384155272,-0.45466603134264716,3.543434799653191,0.5448591764063124,2.5439095919042316,-1.279876708984368,75.77092901444101,-0.95580505283219,0.999525207748959,5,-0.6162376403808594,-1.4647464752197266,-2.0809831619262695,-4.337358474731445,-0.568836212158196,2,-0.04846687756018564,3.999983905233988,47.82944107055664,-2.7777837388341964,47.16580200195313,1.0,47.12788009643555,-0.04846687756018564
215,2001-05-17,48.54048538208008,48.58788681030274,47.4502182006836,48.35087203979492,252842.0,0.01285857722174888,7.000026824753483,2.0,75.56008096568792,68.17322767022571,-1.309510287263052,-2.2919837322192294,-2.2298323311122488,-5.158465427434507,7.557157460966548,1.1376686096191406,0.7727980015565308,1.9994524002075167,-0.1527193645770737,4.151624164992107,0.923366517815218,3.0755382825998154,-1.8961143493652273,97.56104741884351,20.013620844917,1.0760858823922965,5,-1.0997467041015625,-2.0098800659179616,-2.671149253845215,-4.953596115112305,-1.8202705383300781,3,-0.04296874785111071,-1.1538443681834352,47.92424774169922,3.999983905233988,47.82944107055664,-2.7777837388341964,47.16580200195313,-0.04296874785111071
216,2001-05-18,48.35087203979492,48.73009490966797,47.8768424987793,48.35087203979492,245847.0,-0.003906292670801337,1.2500025148122442,0.0,68.46844887413533,69.37108578691311,-0.9757960880237064,-1.9405252252059313,-1.9340516006911628,-4.951176934006199,8.304752836773524,0.8532524108886719,0.9352303827173785,1.6439292907714815,-0.5301337701194768,3.81799235166244,0.5568977603260024,2.7309608212169607,-1.3177978515624957,81.81816519130874,6.670397912864104,1.0870315304454785,5,-0.8390293121337891,-1.7491626739501953,-2.332217216491699,-4.763982772827148,-1.2324714660644531,4,-0.04745098005182069,7.000026824753483,48.54048538208008,-1.1538443681834352,47.92424774169922,3.999983905233988,47.82944107055664,-0.04745098005182069
217,2001-05-21,47.40281677246094,48.16126251220703,47.21320343017578,47.82944107055664,305759.0,-0.019607821479490473,-1.3529389488234265,-100.0,55.88236599383132,69.49389459576261,0.07861885587477246,-0.8178659966751383,-0.9360296700530597,-3.9907799690331984,9.07533848690949,1.1376686096191406,1.044830894855906,0.558405876159668,-1.4065817353389392,2.523393487658275,-0.42408792958963915,1.540899681908975,1.3272781372070312,36.363669617382186,-34.314885684472245,0.982493805749305,5,0.10902595520019531,-0.8011074066162109,-1.3391294479370117,-3.815927505493164,-0.9480552673339844,0,-0.016600028777524978,1.2500025148122442,48.35087203979492,7.000026824753483,48.54048538208008,-1.1538443681834352,47.92424774169922,-0.016600028777524978
218,2001-05-22,47.40281677246094,47.59242630004883,46.73917770385742,46.73917770385742,459527.0,0.0,-1.5714236444424006,-1.5555585360837647,69.40639437196788,70.02108820813174,0.11277158984328395,-0.681047822486974,-0.9201806267857364,-3.978312976042176,9.592098045394238,0.8532485961914062,1.073867728798163,0.4493793487548814,-1.3734802027275848,2.2722389002373475,-0.4620504269863517,1.3608091244961145,1.3272781372070312,33.33333333333333,-38.438287515164276,0.9114297757412319,5,0.10902595520019531,-0.8011074066162109,-0.9006538391113281,-3.815927505493164,-0.8437690734863281,1,-0.019999977467262342,-1.3529389488234265,47.40281677246094,1.2500025148122442,48.35087203979492,7.000026824753483,48.54048538208008,-0.019999977467262342
219,2001-05-23,47.687232971191406,47.687232971191406,46.80553817749024,47.08995819091797,383412.0,0.005999985192772339,1.9523925095163648,0.8999994251849467,69.05310168716616,70.21669515776115,-0.10046633016309414,-0.7744471394477728,-1.1851160682315651,-4.248481748085851,10.170869478061142,0.8816947937011648,1.097925737151762,0.5873208999633803,-0.9393992073518405,2.114041007278601,-0.17603915369423362,1.3506809536209943,0.9632252502441432,47.619020246902224,-25.660343471820013,0.7633600536576116,5,0.0,-1.0855236053466797,-1.3154287338256836,-4.100343704223633,-0.474029541015625,2,-0.024453236329288308,-1.5714236444424006,47.40281677246094,-1.3529389488234265,47.40281677246094,1.2500025148122442,48.35087203979492,-0.024453236329288308
220,2001-05-24,48.0190544128418,48.0190544128418,46.93826675415039,46.93826675415039,59650.0,0.0069582867567687945,1.0,1.8095317170375291,66.41603428715493,69.61999788605304,-0.3269644838655452,-0.9811006963181654,-1.4797514270838334,-4.497375468189858,10.436108630252726,1.0807876586914062,1.1306895900313094,0.8077455520629897,-0.6399640957228954,2.2554551998488748,0.08389072817004717,1.5316003759559322,0.5549525878906252,64.28578271607776,-8.511198419294757,0.7238548238929434,5,-0.3318214416503906,-1.4173450469970703,-1.540593147277832,-4.432165145874023,-0.89117431640625,3,-0.013820407157440706,1.9523925095163648,47.687232971191406,-1.5714236444424006,47.40281677246094,-1.3529389488234265,47.40281677246094,-0.013820407157440706
221,2001-05-25,47.78203964233398,48.30347061157226,47.4502182006836,48.0190544128418,192929.0,-0.004935848350325567,1.1176531848822258,-0.21929818369206014,62.49998813768249,68.91148367269423,0.014082069580879875,-0.6497152446939438,-1.240852110431554,-4.187808864907986,10.02256396511556,0.8532524108886577,1.0977058650776215,0.48967189788817933,-0.8903536103060006,1.8696974060823592,-0.20034085620891062,1.1796846519852693,0.7185741865234476,66.66666666666652,-5.707712916716105,0.6900127540970914,5,-0.09480667114257102,-1.1803302764892507,-1.313058853149407,-4.195150375366204,-0.14220809936522727,4,-0.022222257704612947,1.0,48.0190544128418,1.9523925095163648,47.687232971191406,-1.5714236444424006,47.40281677246094,-0.022222257704612947
222,2001-05-28,47.8768424987793,48.4456787109375,47.59242630004883,47.78203964233398,104937.0,0.0019840688500314396,-2.5999967810468037,-0.3999871241872323,58.485596621351846,66.66284023526696,0.03436057763795475,-0.6950315505877285,-1.330796101412659,-4.2261804513807775,9.500083265239684,0.8532524108886719,1.056979272220616,0.5304355621337891,-0.852400406798246,1.9132715310658241,-0.16098242233222493,1.221853546599803,-1.137664794921875,66.66651764058933,-2.849579449643386,0.6914179844660172,5,-0.14220619201660156,-1.2751331329345703,-1.4576339721679688,-4.289953231811523,-1.0428619384765554,0,-0.015841519312142727,1.1176531848822258,47.78203964233398,1.0,48.0190544128418,1.9523925095163648,47.687232971191406,-0.015841519312142727
223,2001-05-29,46.92878723144531,48.4456787109375,46.6917724609375,47.78203964233398,393306.0,-0.019801958898149064,-1.6428540634996365,-9.00028166747068,47.3572861354924,63.681033008274476,0.9400823728007097,0.27771589105935135,-0.37535051699337885,-3.2205788607531005,8.564183141566431,1.75390625,0.9707327532198207,-0.4242561340332003,-1.7972099147318374,0.9486976466654369,-1.1107330243825189,0.2622207563161183,1.5168914794921875,13.513537026726057,-52.78019952556079,0.6864768903493169,5,0.7821464538574219,-0.32707786560058594,-0.8224372863769531,-2.3464393615722656,0.42662429809571023,1,-0.010100958372960767,-2.5999967810468037,47.8768424987793,1.1176531848822258,47.78203964233398,1.0,48.0190544128418,-0.010100958372960767
224,2001-05-30,46.54956436157226,47.30801010131836,45.69631576538086,46.92878723144531,637134.0,-0.008080815470529523,1.833328303708845,0.4444439476919758,44.00784503448206,60.17522901591826,1.2335171891215637,0.7554028950421028,0.006091639098464441,-2.7884581319609296,8.945993431048807,1.6116943359375,0.9041622230758293,-0.8414012908935646,-2.06665894427595,0.38385636248882093,-1.4540301175847574,-0.22877246420237185,1.8961143493652415,31.03441099220347,-33.6767166078323,0.6126288266911933,5,0.6636409759521555,0.05214500427246804,-0.48587703704833274,-1.9672164916992116,0.5688362121582102,2,0.00020372558867975954,-1.6428540634996365,46.92878723144531,-2.5999967810468037,47.8768424987793,1.1176531848822258,47.78203964233398,0.00020372558867975954
225,2001-05-31,47.687232971191406,47.687232971191406,45.79111862182617,46.45476150512695,675832.0,0.024439941065449,2.076930219601653,-3.249992455563207,54.68997983031361,58.644288011049184,-0.04236916843664318,-0.27306410652487045,-1.0662738906399696,-3.853209284106299,9.20412851515531,1.8961143493652344,0.7413028138921831,0.2180526733398409,-0.856877172236338,1.2929825189160198,-0.31941224944824853,0.7555175961279303,0.7584457397460938,72.41376439688149,7.326545501186629,0.5374649227880905,5,-0.6162357330322266,-1.0855236053466797,-1.7065000534057617,-2.6735172271728516,-0.3792228698730469,3,-0.009940386797069878,1.833328303708845,46.54956436157226,-1.6428540634996365,46.92878723144531,-2.5999967810468037,47.8768424987793,-0.009940386797069878
226,2001-06-01,46.78657913208008,47.687232971191406,46.54956436157226,47.687232971191406,295200.0,-0.018886686917972906,1.5263171269922775,-0.730770540260303,47.22222066986807,57.682049641719935,0.6851001059425812,0.6622924038266547,-0.15772634454846468,-2.856887017853097,9.68911685842609,1.1376686096191477,0.599595097733868,-0.6830751419067411,-1.756727687919394,0.3905774041059118,-1.2199014149130676,-0.14624886890041466,1.5491250610351557,39.655126961729025,-24.130965392251298,0.5368262730063273,6,0.28441810607910156,0.09480667114257812,-0.8248071670532227,-1.7728633880615234,0.5119514465332031,4,0.00729484759704202,2.076930219601653,47.687232971191406,1.833328303708845,46.54956436157226,-1.6428540634996365,46.92878723144531,0.00729484759704202
227,2001-06-04,46.78657913208008,46.78657913208008,46.78657913208008,46.78657913208008,0.0,0.0,1.0,-0.0,41.538465347883076,54.58561308348829,0.6576534034794435,0.698870450541925,-0.1456965931533034,-2.7731144275222164,10.200314574409761,0.0,0.38339912279075605,-0.683549118041995,-1.7559219610357815,0.3888237249517914,-1.2197355395388882,-0.1473626965451018,1.4435495239257818,39.655126961729025,-18.742553113308972,0.5361864214968917,6,0.28441810607910156,0.09480667114257812,-0.8082160949707031,-1.7728633880615234,0.36974334716796875,0,0.01823711899260494,1.5263171269922775,46.78657913208008,2.076930219601653,47.687232971191406,1.833328303708845,46.54956436157226,0.01823711899260494
228,2001-06-05,45.98073196411133,46.6917724609375,45.79111862182617,46.45476150512695,641184.0,-0.017223895888900498,-1.1110981956043564,-100.0,35.862068582763186,50.897720516332406,1.3863539350033136,1.479785507113185,0.6890431765455673,-1.8668941735503992,10.482167957437124,0.9954605102539062,0.19594648656066482,-1.4254024505615206,-2.6865565016274786,-0.16424839949556258,-2.0559794760944996,-0.7948254250285416,2.1480441762695293,14.285686913568894,-40.18295363161484,0.6305770255329802,6,1.0902652740478516,0.9006538391113281,0.03792285919189453,-0.9670162200927734,1.5168914794921946,1,0.018556655358539897,1.0,46.78657913208008,1.5263171269922775,46.78657913208008,2.076930219601653,47.687232971191406,0.018556655358539897
229,2001-06-06,46.17982482910156,46.39787673950195,45.79111862182617,45.79111862182617,334037.0,0.004329919435506868,-2.121936857807394,-0.8200041846391554,31.718061934296145,47.04239025490365,1.0627031803850926,1.2680520025767805,0.4856873449439121,-1.9717629956810754,10.650190667391735,0.6067581176757812,0.131485249635233,-1.1770107269287138,-2.5498593442789,0.1958378904214726,-1.863435035603807,-0.4905864182536206,1.8516528962792975,20.50014585911016,-27.33956259604145,0.6864243086750921,6,0.8911724090576172,0.7015609741210938,-0.16117000579833984,-1.1661090850830078,1.5074081420898438,2,0.025456716321250017,-1.1110981956043564,45.98073196411133,1.0,46.78657913208008,1.5263171269922775,46.78657913208008,0.025456716321250017
230,2001-06-07,46.66333389282226,46.66333389282226,45.80060195922852,46.45476150512695,441649.0,0.010470136374705286,7.272733923476907,0.5365810573421999,37.50001412817303,44.26461536495816,0.40975100725637503,0.7883763269231991,0.0502076972019907,-2.343655845688879,11.258741862442104,0.8627319335937358,0.010003466350028134,-0.6702743530273523,-2.074787536708776,0.7342388306540713,-1.3725309448680676,0.03198223881336304,1.274737354158603,46.0001408294853,2.3569214163983077,0.7022565918407128,6,0.40766334533692117,0.5498714447021555,-0.5593538284301687,-1.6496181488037038,1.0238990783691477,3,0.009752125340067197,-2.121936857807394,46.17982482910156,-1.1110981956043564,45.98073196411133,1.0,46.78657913208008,0.009752125340067197
231,2001-06-08,46.54956436157226,46.73917770385742,46.35995483398438,46.73917770385742,415562.0,-0.002438092647030099,2.999959763408769,-0.9091008852147845,42.788450688059314,42.520488039036756,0.36912612684196233,0.902890080384438,0.1505482332388013,-2.1011469834849166,11.866480540487206,0.37922286987303977,-0.14169631456906018,-0.7551280975341896,-2.2006875690077408,0.6904313739393615,-1.4779078332709688,-0.03234836179741052,1.2988366661446022,76.19043969435155,30.31995197359916,0.7227797357367762,6,0.5214328765869212,0.6636409759521555,-0.4455842971801687,-1.5358486175537038,1.3272781372070384,4,0.016293294043632667,7.272733923476907,46.66333389282226,-2.121936857807394,46.17982482910156,-1.1110981956043564,45.98073196411133,0.016293294043632667
232,2001-06-11,45.97125244140625,46.39787673950195,45.55410766601562,45.82904052734375,254568.0,-0.01242357319767784,-1.4383653761354322,-0.7500100591477609,38.97810870694053,41.58946832475322,0.7249386588397968,1.4620825062492315,0.6977370129073108,-1.4249133484465375,12.357646398821592,0.9954566955566406,-0.3260447866180627,-1.2737125396728501,-2.8373267517858665,0.2899016724401662,-2.055519645729362,-0.49190543361633843,1.7910651758171738,35.20001030068378,-11.750046240567308,0.7818071060565088,6,0.6494178771972656,1.1708488464355469,0.1872406005859375,-0.9575366973876953,1.7633819580078125,0,0.028871915963106343,2.999959763408769,46.54956436157226,7.272733923476907,46.66333389282226,-2.121936857807394,46.17982482910156,0.028871915963106343
233,2001-06-12,46.03761672973633,46.03761672973633,45.032676696777344,45.5067024230957,390375.0,0.0014436040961611774,2.7856958096223488,3.7332618025751074,36.85802348699381,40.79504370836564,0.5798447412083547,1.3223963283128697,0.5744002137535347,-1.4124118779742574,12.754640531069889,1.0049400329589844,-0.49209469977203923,-1.1177570343017607,-2.74442754070823,0.5089134721047088,-1.9310922875049954,-0.3044217810985259,1.592208290414625,58.88892117787231,11.526806322864694,0.8133352532032345,6,0.3223381042480469,0.8437690734863281,0.12087631225585938,-1.0239009857177734,1.6970176696777344,1,0.02429981890850419,-1.4383653761354322,45.97125244140625,2.999959763408769,46.54956436157226,7.272733923476907,46.66333389282226,0.02429981890850419
234,2001-06-13,45.60150909423828,45.88592529296875,45.32657241821289,45.41189956665039,344582.0,-0.00947285429778466,-2.105240308764202,0.3571377248950969,31.054969272188245,38.16893142412949,0.9692558028662432,1.6607136336875072,0.9671593002745595,-0.8991737675392741,12.619706177082563,0.7110443115234375,-0.6680279547954342,-1.437727737426755,-3.162002897130698,0.286547422277188,-2.29986531727873,-0.5755901575747799,1.820544060042785,33.33325882029467,-11.397039651943416,0.8621375798519718,6,0.7584457397460938,1.279876708984375,0.5617246627807617,-0.5877933502197266,1.9909172058105469,2,0.04158007897165872,2.7856958096223488,46.03761672973633,-1.4383653761354322,45.97125244140625,2.999959763408769,46.54956436157226,0.04158007897165872
235,2001-06-14,46.45476150512695,46.71073532104492,45.5067024230957,45.5067024230957,357014.0,0.01871105645046467,-1.5399954934655251,5.000060356100996,40.5149138666138,37.423675112656795,-0.08628138694420073,0.6779511342660243,0.08783151847706705,-1.67182169640364,11.978025013075577,1.2040328979492188,-0.7107147337360544,-0.48018913269042685,-2.0691440966397465,1.1087658312588928,-1.2746666146650867,0.314288349284233,0.7761415325538152,83.33337058985266,39.66859782252466,0.7944774819746597,6,-0.5451335906982422,0.4266242980957031,-0.13983917236328125,-1.4410457611083984,0.711040496826179,3,0.026530573532886015,-2.105240308764202,45.60150909423828,2.7856958096223488,46.03761672973633,-1.4383653761354322,45.97125244140625,0.026530573532886015
236,2001-06-15,46.05657577514648,46.71073532104492,45.36449432373047,45.60150909423828,795717.0,-0.008571472914278733,-1.897958178167739,0.47999822957573446,37.53249006355351,36.978566747731286,0.2206693403253297,0.9438317115959123,0.45263786022438524,-1.1945286023721238,11.2245983092396,1.3462409973144531,-0.7164428885328888,-0.7636600494384851,-2.250175872161371,0.722855773284401,-1.5069179607999246,-0.020402138077045606,0.9984691552620149,61.01688365125113,19.424687941472605,0.7432579113614424,6,-0.17064857482909446,0.824810028076179,0.187241554260261,-1.0428600311279226,0.7015609741211009,4,0.03540552393660312,-1.5399954934655251,46.45476150512695,-2.105240308764202,45.60150909423828,2.7856958096223488,46.03761672973633,0.03540552393660312
237,2001-06-18,46.615928649902344,46.92878723144531,45.58254623413086,45.70579528808594,227872.0,0.012144907982015285,-1.3278650677431696,2.000000000000031,47.73662824007075,38.297962265209904,-0.40838166474350146,0.33993306033389104,-0.115944787240565,-1.6563375160172313,11.186766058120101,1.3462409973144531,-0.872332061706345,-0.1649627685546875,-1.6280233924130982,1.2980978553037232,-0.8964930804838929,0.5665675433745179,-1.583251953125,83.49998189331541,36.77157688503263,0.731530311929206,6,-0.6351966857910156,0.2654571533203125,-0.3958120346069336,-1.602212905883789,-0.11376571655273438,0,0.027048991308244563,-1.897958178167739,46.05657577514648,-1.5399954934655251,46.45476150512695,-2.105240308764202,45.60150909423828,0.027048991308244563
238,2001-06-19,46.45476150512695,47.02359390258789,46.10397720336914,46.53060531616211,205445.0,-0.003457340643920226,-1.365840014917024,-0.08333263477320547,49.291806014348595,40.25060049632684,-0.19322143046633045,0.4494775072421362,0.030873140619384287,-1.411954177453275,11.656665869287588,0.91961669921875,-0.9161441780972979,-0.2787271499633803,-1.7181879030214091,1.1607336030946485,-0.9984575264923947,0.44100322656563407,-1.3841625976562497,66.4805423680046,17.0330181774736,0.7197303765290147,6,-0.42662620544433594,0.4266242980957031,-0.23464488983154297,-1.4410457611083984,0.0,1,0.027550951782323807,-1.3278650677431696,46.615928649902344,-1.897958178167739,46.05657577514648,-1.5399954934655251,46.45476150512695,0.027550951782323807
239,2001-06-20,46.52112579345703,47.21320343017578,46.45476150512695,46.615928649902344,249473.0,0.0014285788190464555,-5.666700197833887,1.249974851624585,39.6290325207224,40.48715809549899,-0.23029927723109012,0.3070127858120202,-0.023386218147201987,-1.3959908365838345,11.969297708148929,0.7584419250488281,-0.9212526934775909,-0.15405750274658203,-1.5236293874556281,1.215514381962464,-0.8388434451011051,0.530728439607941,-1.3724070861816386,62.564276104558544,15.359981702952425,0.6847859423545234,6,-0.39818572998046875,0.360260009765625,-0.014223098754882812,-1.5074100494384766,-0.06636428833007812,2,0.026085108330024642,-1.365840014917024,46.45476150512695,-1.3278650677431696,46.615928649902344,-1.897958178167739,46.05657577514648,0.026085108330024642
240,2001-06-21,47.35541152954102,47.35541152954102,46.53060531616211,46.615928649902344,293967.0,0.01793348122717453,1.2307648657989663,-7.800217286335179,55.11944080144474,41.85726810809737,-1.0684485709118903,-0.6108597269643425,-0.8264539871245589,-2.1477114095179743,11.89501944974609,0.8342857360839915,-0.7867873871421978,0.7134103775024485,-0.5468655929060589,1.9736863479109559,0.08327239229819838,1.3435483627066986,-2.082823738891605,100.0,49.699297265203626,0.630137985204253,6,-1.161367416381843,-0.4740257263183665,-0.47165584564209695,-2.270591735839851,-1.3746795654296946,3,0.005005019761257001,-5.666700197833887,46.52112579345703,-1.365840014917024,46.45476150512695,-1.3278650677431696,46.615928649902344,0.005005019761257001
241,2001-06-22,46.72021484375,46.92878723144531,45.99969482421875,46.71073532104492,340320.0,-0.013413391738656522,3.3555531711329882,0.012819123966345162,49.46400942027244,43.02236818735648,-0.45427088644243696,-0.06249519103989343,-0.16677672835719193,-1.4259929459478684,11.742675838737284,1.3557167053222727,-0.6479563248553788,0.13130493164062784,-1.0106656417308102,1.2732755050120659,-0.4396803550450912,0.7022902183263469,-1.2810011539892514,64.17118167773339,12.006536424303036,0.5709852866857188,6,-0.5261707305908203,0.16117095947265625,0.2654571533203125,-1.5642910003662038,-0.5024681091308594,4,0.009537352507760222,1.2307648657989663,47.35541152954102,-5.666700197833887,46.52112579345703,-1.365840014917024,46.45476150512695,0.009537352507760222
242,2001-06-25,47.11840057373047,47.32696914672852,45.990211486816406,45.990211486816406,225074.0,0.00852277180899419,-1.3697404547114562,119.01327967806841,59.836070439843326,45.57548451545087,-0.7516669788346064,-0.5485387209158716,-0.5353501960065614,-1.7488440160842629,11.260713254387603,1.3367576599121165,-0.572261413616495,0.5674127578735337,-0.4365046281041103,1.5713301438511778,0.06545406488471173,1.0693714508623557,-1.5258910567873016,82.63910427826121,24.622086253272286,0.5019586929888231,6,-0.7774085998535156,-0.3792228698730469,-0.06162452697753906,-1.8913726806640625,-1.1376686096191406,0,-0.007645926433753947,3.3555531711329882,46.72021484375,1.2307648657989663,47.35541152954102,-5.666700197833887,46.52112579345703,-0.007645926433753947
243,2001-06-26,46.45476150512695,47.59242630004883,46.2082633972168,46.6917724609375,664664.0,-0.014084499060299405,-2.792189875997429,-0.21008087966782532,52.20030589908994,47.92496636288439,-0.025293033612683757,0.08196928403079085,0.15996911864438346,-1.0182626854980015,11.74076790768233,1.3841629028320312,-0.5545010891190998,-0.0725250244140625,-1.0611530098853734,0.9161029610572484,-0.566839017149718,0.42178896832159296,-0.7212198271759576,28.994240627031196,-32.37347125103871,0.49431399273565674,6,0.023698806762695312,0.28441619873046875,0.6020145416259766,-1.1376686096191406,-0.21805572509765625,1,0.0010203782494377922,-1.3697404547114562,47.11840057373047,3.3555531711329882,46.72021484375,1.2307648657989663,47.35541152954102,0.0010203782494377922
244,2001-06-27,46.55904769897461,46.83398056030274,46.21774673461914,46.21774673461914,233982.0,0.002244897841874538,-2.6110875153683213,-1.4400218892340377,49.11147021809906,48.88013929082719,0.022944484805641707,-0.02273568442384999,0.05713670916470903,-1.056591245040103,11.584477181961997,0.6162338256836009,-0.45167339302361853,0.03128700256347372,-0.9573950673788048,1.0199690725057522,-0.46305403240766907,0.5256280375346165,-0.639617558813832,35.50311777548683,-26.659748512812918,0.49434103497114085,6,-0.08058738708496094,0.1801300048828125,0.4977283477783203,-0.3176002502441406,-0.10428619384765625,2,-0.0022398695635252874,-2.792189875997429,46.45476150512695,-1.3697404547114562,47.11840057373047,3.3555531711329882,46.72021484375,-0.0022398695635252874
245,2001-06-28,47.21320343017578,47.21320343017578,46.075538635253906,46.21774673461914,361059.0,0.01405002386282872,1.2857142857142858,2.9166536269140493,55.17751628976166,50.840697760405874,-0.5725187244013057,-0.7528230149707298,-0.5482015991547087,-1.6630224829714564,11.916859312298612,1.137664794921875,-0.315878055606575,0.7091442108154311,-0.18024454478191387,1.598532966412776,0.26444983301675506,1.1538385886141072,0.3792228698730469,76.33133417934292,15.28427841915719,0.4446943777986737,6,-0.6257171630859375,-0.4740257263183594,-0.06873226165771484,-0.80584716796875,-0.6162338256835938,3,-0.016064191157257435,-2.6110875153683213,46.55904769897461,-2.792189875997429,46.45476150512695,-1.3697404547114562,47.11840057373047,-0.016064191157257435
246,2001-06-29,47.12788009643555,47.687232971191406,46.75813674926758,47.21320343017578,427932.0,-0.001807192216186304,-1.25287324425698,-0.0857127528712067,59.77563968225612,52.178365698426475,-0.3567677151288322,-0.6752391055431488,-0.40487681064333714,-1.5012245509101234,12.459080165553424,0.9290962219238281,-0.08834694391715914,0.6067558288574233,-0.3178572477088579,1.5313689054237045,0.14444929057428624,1.0690623671405604,-1.0523414611816406,67.03914005179111,2.610138791214851,0.46230653828313995,6,-0.2891578674316406,-0.388702392578125,0.01659107208251953,-0.5261707305908203,0.1801300048828125,4,-0.024341178299912114,1.2857142857142858,47.21320343017578,-2.6110875153683213,46.55904769897461,-2.792189875997429,46.45476150512695,-0.024341178299912114
247,2001-07-02,47.63983154296875,47.63983154296875,46.92878723144531,47.11840057373047,187948.0,0.010863027267206116,1.7272807081717756,-6.1112353020074215,62.59314938621992,53.65629273974552,-0.791432088047884,-1.1805150849770882,-0.8394566605594491,-1.948388563467482,13.030603307477312,0.7110443115234375,0.033054299763449535,1.0760446548461928,0.029199060185504777,2.122890249506881,0.5526218575158524,1.5994674521765333,-1.5642929077148438,97.05890706657578,30.6101638019302,0.5234227973303435,7,-0.8011093139648438,-0.9006538391113281,-0.4953603744506836,-1.0381221771240234,-0.7110443115234375,0,-0.029850752244305445,-1.25287324425698,47.12788009643555,1.2857142857142858,47.21320343017578,-2.6110875153683213,46.55904769897461,-0.029850752244305445
248,2001-07-03,46.83398056030274,47.21320343017578,46.2935905456543,46.92878723144531,697187.0,-0.016915487661604556,1.7714247940725072,-0.18182017704293027,59.15491999911594,55.82583579290036,0.0825489954614298,-0.32407901290476815,0.017659120665101113,-1.088287647869997,12.373930408123316,1.3462409973144531,0.20575528171991664,0.22753124237060973,-0.788353851449159,1.2434163361903785,-0.2804113045392711,0.7354737892804906,-0.7262080383300855,47.05867037794485,-22.604936481841207,0.507942546909884,7,0.00474166870116477,-0.0948028564453196,0.33419227600096946,-0.23227119445801492,-0.047401428222663355,1,-0.018218579458408102,1.7272807081717756,47.63983154296875,-1.25287324425698,47.12788009643555,1.2857142857142858,47.21320343017578,-0.018218579458408102
249,2001-07-04,47.35541152954102,47.40281677246094,46.2935905456543,46.45476150512695,165179.0,0.011133603486188637,1.2285690198272492,-9.49985917193174,57.03701451753087,56.03889953913214,-0.3442999736176091,-0.7936111024450909,-0.4304150036432901,-1.5573353748415357,11.763699521098381,1.1092262268066406,0.26446575231906877,0.690182876586924,-0.3573146650457062,1.7376804182195542,0.16643410577061246,1.2139316474032356,-1.2160497985839882,79.41163940013676,11.003055840723974,0.5237487708163144,7,-0.5166893005371165,-0.9954566955566477,-0.19909000396729226,-0.7537021636962962,-0.9006500244140696,2,-0.023623609496326692,1.7714247940725072,46.83398056030274,1.7272807081717756,47.63983154296875,-1.25287324425698,47.12788009643555,-0.023623609496326692
250,2001-07-05,47.11840057373047,47.40281677246094,46.50216293334961,46.73917770385742,260802.0,-0.0050049392066353615,-1.1111076338437464,0.421054637865308,58.51066496994145,57.04408348909536,-0.16141960980090175,-0.5489021652235238,-0.15460280949196203,-1.2762051181197194,11.45656089178136,0.9006538391113281,0.3216364439200916,0.43041858673095845,-0.6364952744554913,1.4973324479174082,-0.1030383438622664,0.9638755173241833,-0.9480814179687442,59.183762847797226,-9.740129310858293,0.5334569305932265,7,-0.2796783447265625,-0.7584457397460938,-0.21094322204589844,-0.5166912078857422,-2.569232940673828,3,-0.014084499060299405,1.2285690198272492,47.35541152954102,1.7714247940725072,46.83398056030274,1.7272807081717756,47.63983154296875,-0.014084499060299405
251,2001-07-06,47.30801010131836,47.40281677246094,46.7486572265625,46.83398056030274,322693.0,0.004024107891591022,-1.0294204665143967,1.2500025148122254,55.89662118811918,56.606366905570454,-0.28930556331543755,-0.7154594351973174,-0.3143275788347566,-1.4231723903128426,11.229378937170212,0.6541595458984375,0.45228771699868275,0.5821058273315458,-0.5175077953053417,1.6817194499684334,0.03229901601309848,1.1319126386499931,-1.1073526692480442,75.35200292426659,7.930184922766514,0.5498068113184441,7,-0.4266242980957031,-0.9480552673339844,-0.47165679931640625,-0.7063007354736328,-2.379619598388672,4,-0.01503002335763759,-1.1111076338437464,47.11840057373047,1.2285690198272492,47.35541152954102,1.7714247940725072,46.83398056030274,-0.01503002335763759
252,2001-07-09,47.29853057861328,47.63983154296875,46.83398056030274,46.92878723144531,226599.0,-0.0002003788086790692,-1.881349227999393,0.7800006437906509,57.37977081535842,57.181863007378055,-0.2811538564944982,-0.633947995012818,-0.29493471242898295,-1.370067317870955,10.339241564664443,0.8058509826660085,0.41592027178808166,0.5062623977661147,-0.5613252615785242,1.5738500571107537,-0.027531431906204773,1.0400562274384342,-1.068141635760547,74.64785539615029,6.813390660375418,0.5337938296723205,7,-0.417144775390625,-0.9385757446289062,-0.3223390579223633,-0.6968212127685547,-1.8676719665527344,0,0.00020041896839306794,-1.0294204665143967,47.30801010131836,-1.1111076338437464,47.11840057373047,1.2285690198272492,47.35541152954102,0.00020041896839306794
253,2001-07-10,47.15632247924805,47.29853057861328,46.56852722167969,47.21320343017578,372541.0,-0.0030066071318828325,5.4166177678676215,-0.153839011204424,55.4828155961907,57.88979027161046,-0.032367659979534835,-0.4254448110807374,-0.14426134823015957,-1.1935489772714902,8.827000979126026,0.7300033569335938,0.46361492542006033,0.3081190109252958,-0.7090227833766107,1.3252608052272024,-0.20045188622565746,0.8166899080762491,-0.8967966558285383,64.08450903774062,-4.234153962101033,0.5085708971509539,7,-0.2749366760253906,-0.7963676452636719,-0.1801309585571289,-0.5546131134033203,-2.3132591247558594,1,-0.004825127063351142,-1.881349227999393,47.29853057861328,-1.0294204665143967,47.30801010131836,-1.1111076338437464,47.11840057373047,-0.004825127063351142
254,2001-07-11,47.49762344360352,48.58788681030274,47.21320343017578,47.73463439941406,1291266.0,0.007237650147669417,-2.411755795293723,4.1667896184023965,51.34171569735384,57.463590205787376,-0.25315218511778426,-0.6507758019873151,-0.440559387812435,-1.4944223384093078,7.760131921691774,1.4315643310546946,0.4167360526765336,0.55461425781251,-0.316196586567429,1.425425102192449,0.11920883562254403,0.9900196800024759,-1.2095434772285785,47.727339234764976,-15.898786062154237,0.43540542218996886,7,-0.056884765625007105,-0.6873416900634837,-0.5214319229126048,-0.8959140777587962,-2.1805305480957102,2,-0.014970102922469475,5.4166177678676215,47.15632247924805,-1.881349227999393,47.29853057861328,-1.0294204665143967,47.30801010131836,-0.014970102922469475
255,2001-07-12,47.687232971191406,47.8768424987793,47.22268676757813,47.687232971191406,321306.0,0.003991979257931044,2.4500150890252117,-0.0,59.96095745399848,57.48418106931431,-0.4117491471895036,-0.7834872204105139,-0.5927320819850905,-1.628618616420411,7.717200683133371,0.6541557312011648,0.481145582275353,0.6826002120971708,-0.21669936343514706,1.5818997876294887,0.23295042433101543,1.1322499998633262,-1.3071607310593478,55.399036200112015,-7.8211386529407605,0.4496497877661573,7,-0.24649429321289062,-0.8769512176513672,-0.7110414505004883,-1.0855236053466797,-2.55975341796875,3,-0.025844893680642134,-2.411755795293723,47.49762344360352,5.4166177678676215,47.15632247924805,-1.881349227999393,47.29853057861328,-0.025844893680642134
256,2001-07-13,47.687232971191406,47.687232971191406,47.687232971191406,47.687232971191406,0.0,0.0,1.0,0.0,56.38297508038861,56.79416170199972,-0.3621441696298433,-0.6904588919606596,-0.5756121259899913,-1.5779410428975638,7.538363760214809,0.0,0.5701167930035425,0.601067352294919,-0.22936596025529354,1.4315006648451316,0.18585069601981274,1.0162840085700253,-1.218848148252519,55.399036200112015,-5.143161372539893,0.4152166562751052,7,-0.24649429321289062,-0.8769512176513672,-0.5451316833496094,-1.0855236053466797,-3.5741729736328125,4,-0.0658051462124154,2.4500150890252117,47.687232971191406,-2.411755795293723,47.49762344360352,5.4166177678676215,47.15632247924805,-0.0658051462124154
257,2001-07-16,47.8768424987793,48.11385726928711,47.30801010131836,48.11385726928711,632613.0,0.003976106722368256,5.799974248374428,-100.0,67.85714285714286,57.7610753528916,-0.5750731913547114,-0.8229536904388652,-0.7455454419000205,-1.7261550836781439,7.778808156897732,0.80584716796875,0.5728402525874827,0.7276311874389663,-0.14296987486167723,1.5982322497396098,0.29233065628864097,1.1629317185892916,-1.3236775963458527,64.78862330763555,0.24525363774499453,0.4353005311503235,7,-0.43610382080078125,-1.0665607452392578,-0.7347412109375,-1.2751331329345703,-2.41754150390625,0,-0.0615840945635624,1.0,47.687232971191406,2.4500150890252117,47.687232971191406,-2.411755795293723,47.49762344360352,-0.0615840945635624
258,2001-07-17,47.73463439941406,47.97164916992188,47.30801010131836,47.30801010131836,544804.0,-0.002970289850857677,-2.1111170721675627,-1.7999903431404107,64.62263927125238,58.60392254774954,-0.3259489271013649,-0.6112853241295184,-0.6004952475822449,-1.526609426646914,8.152685441301177,0.6636390686035227,0.549862442429955,0.5214294433593736,-0.32197224322067797,1.3648311299394251,0.0997286000693478,0.9431302866493994,-1.1000806206658496,37.930986638546834,-29.034705274297018,0.42170084329002433,7,-0.18960952758789062,-0.9243526458740234,-0.8532485961914062,-1.132925033569336,-2.7019577026367188,1,-0.04826214375241544,5.799974248374428,47.8768424987793,1.0,47.687232971191406,2.4500150890252117,47.687232971191406,-0.04826214375241544
259,2001-07-18,47.73463439941406,48.256065368652344,47.4502182006836,47.4502182006836,324129.0,0.0,-4.666675608251527,0.66666666666665,57.74649483718135,58.519014755220645,-0.29781786739722804,-0.5435805671764555,-0.5945381848045628,-1.4761072450924786,8.891657002052007,0.8058471679687429,0.4594017624997875,0.46075401306152486,-0.34685263476472983,1.2683606608877795,0.05695068914840107,0.8645573369746486,-1.0219472994036707,49.541148936484035,-15.569000673995646,0.4038033239131273,7,-0.15642738342285156,-0.77740478515625,-1.1139640808105469,-1.132925033569336,-2.2374114990234304,2,-0.060575954572669066,-2.1111170721675627,47.73463439941406,5.799974248374428,47.8768424987793,1.0,47.687232971191406,-0.060575954572669066
260,2001-07-19,47.59242630004883,48.30347061157226,47.59242630004883,47.687232971191406,385281.0,-0.0029791387564702676,-13.999879290226382,-0.3333378041256555,56.786694338495415,58.617911771929116,-0.09085204168937366,-0.40338736164107303,-0.4466801480729998,-1.2868901345963266,9.870619668736193,0.7110443115234304,0.4484289160381607,0.3066951751709013,-0.5128169692320412,1.1262073195738438,-0.10306089703056642,0.716451247372369,-0.8047312116267449,28.57131908305699,-34.795524377991796,0.4097560722014707,7,-0.014219284057617188,-0.6162357330322266,-0.9717559814453125,-0.9907169342041016,-2.1710472106933594,3,-0.047808728855218696,-4.666675608251527,47.73463439941406,-2.1111170721675627,47.73463439941406,5.799974248374428,47.8768424987793,-0.047808728855218696
261,2001-07-20,47.16580200195313,47.4502182006836,46.31254959106445,47.4502182006836,793784.0,-0.008964121631581112,7.000026824753933,2.999959763408844,42.89769025187078,57.008791709319375,0.35031838004798743,0.06148309208322189,-0.019246834759449882,-0.8046639563786684,9.592488959096688,1.279876708984375,0.4098178266051704,-0.1422084808349524,-0.9201609445349916,0.6357439828650868,-0.5311847126849685,0.24676775101506365,1.4220848083496094,42.85717022923631,-15.576671698745777,0.3889762318500192,7,0.28441619873046164,-0.18961143493653054,-0.7702951431274485,-0.5640926361084055,-1.9340362548828196,4,-0.04321610917685803,-13.999879290226382,47.59242630004883,-4.666675608251527,47.73463439941406,-2.1111170721675627,47.73463439941406,-0.04321610917685803
262,2001-07-23,46.75813674926758,47.09943771362305,46.46424102783203,46.46424102783203,298210.0,-0.008643238011063037,-3.3225990680529054,-1.0333297566994823,48.709684955972634,56.25622163818404,0.7523892556206064,0.4645944152055961,0.3832844840336378,-0.3469873459492874,9.818798912560272,0.7015609741211009,0.3678973620354071,-0.5318605422973661,-1.3442212832677995,0.2805001986730673,-0.9380409127825828,-0.1256801718121494,1.7842433166503966,22.380956030564853,-35.943022308782865,0.40618037048521677,7,0.6920814514160156,0.32707977294921875,-0.3744802474975586,-0.15642738342285156,-1.7254600524902344,0,-0.05656933606855963,7.000026824753933,47.16580200195313,-13.999879290226382,47.59242630004883,-4.666675608251527,47.73463439941406,-0.05656933606855963
263,2001-07-24,46.50216293334961,46.83398056030274,45.990211486816406,46.59696960449219,315839.0,-0.005474422928582134,1.9666901384836715,-0.32258608828835844,34.04252586880952,54.334089435012444,1.0122623711734633,0.7634436616494327,0.6096497334266999,-0.027602048561732317,10.294613843721411,0.8437690734863352,0.3265293713222519,-0.7902044296264634,-1.5925193941937223,0.012110534940795503,-1.1913619119100929,-0.38904694734283396,1.9956205230712953,22.131175926399337,-32.14045727417189,0.4011574822836286,7,0.6446781158447266,0.7868862152099609,-0.07110404968261719,0.09954643249511719,-1.3746833801269531,1,-0.022426095318862305,-3.3225990680529054,46.75813674926758,7.000026824753933,47.16580200195313,-13.999879290226382,47.59242630004883,-0.022426095318862305
264,2001-07-25,46.45476150512695,46.59696960449219,46.17034149169922,46.35995483398438,474581.0,-0.0010193381389720368,1.2500125740612207,-0.9999999999999251,36.6411779973247,51.743002828715355,1.0014949156504755,0.8460068512603627,0.623224951901534,0.07903767427772124,10.796142405006231,0.42662811279296875,0.27209797770170496,-0.8323915481567354,-1.655850395654511,-0.008932700658959902,-1.2441209719056232,-0.42066212440784767,1.9427190725097745,20.082057100264407,-32.181555998469555,0.4117294237488876,7,0.6920795440673828,0.8342876434326172,-9.5367431640625e-07,0.14694786071777344,-2.123649597167976,2,-0.03061225076341556,1.9666901384836715,46.50216293334961,-3.3225990680529054,46.75813674926758,7.000026824753933,47.16580200195313,-0.03061225076341556
265,2001-07-26,46.45476150512695,46.54956436157226,46.17034149169922,46.45476150512695,681313.0,0.0,3.000120714630838,0.0,31.404942188170267,48.9676658406911,0.9032722759695275,0.8287640822584166,0.5688350985565549,0.1479599992497853,11.085106342957754,0.37922286987303977,0.2385001669307414,-0.7944694519042983,-1.6982098296482349,0.10927092583963827,-1.246339640776263,-0.34259926303233357,1.846428308876959,31.818348086911836,-16.800810087530945,0.4518701888719672,7,0.6920795440673828,0.8342876434326172,0.04740142822265625,0.14694786071777344,-2.114166259765625,3,-0.020612281146479283,1.2500125740612207,46.45476150512695,1.9666901384836715,46.50216293334961,-3.3225990680529054,46.75813674926758,-0.020612281146479283
266,2001-07-27,45.98073196411133,46.73917770385742,45.8385238647461,46.73917770385742,407719.0,-0.010204110959934787,1.3749987425938592,-100.0,26.1167871705846,44.32984854218462,1.2401981447079535,1.2779677465197992,0.9879578605601012,0.6638778221344523,10.997540230194776,0.900653839111321,0.19448790311686537,-1.211141586303711,-2.2781702107931636,-0.14411296181425826,-1.7446558985484373,-0.6776272740589846,2.2280187168050816,11.278177291167616,-32.64201626167172,0.5335143122447248,7,1.0902652740478516,1.232473373413093,0.5569829940795898,0.6209774017333984,-1.8961143493652344,4,-0.01216494063627438,3.000120714630838,46.45476150512695,1.2500125740612207,46.45476150512695,1.9666901384836715,46.50216293334961,-0.01216494063627438
267,2001-07-30,46.21774673461914,47.09943771362305,45.8385238647461,45.8385238647461,402463.0,0.0051546541428006964,-5.649988431863889,-0.4999999999999906,33.55479329363986,40.87786565578323,0.8304186028738698,0.9791530465554317,0.7282217154468213,0.44709131564948734,10.718897214997385,1.260913848876946,0.08303273854667026,-0.9030225753784151,-2.0320886389979407,0.22604348824111042,-1.4675556071881815,-0.3384895435686488,1.8487903373270527,30.075240287891276,-10.82774696385399,0.5645330318097634,7,0.8532505035400391,0.9954586029052805,0.31996822357177734,0.38396263122558594,-1.0902671813964844,0,-0.021333385056833243,1.3749987425938592,45.98073196411133,3.000120714630838,46.45476150512695,1.2500125740612207,46.45476150512695,-0.021333385056833243
268,2001-07-31,45.98073196411133,46.31254959106445,45.88592529296875,46.17034149169922,245436.0,-0.005128219942628132,-1.2499924555632675,-0.49999497037552115,22.41372612136597,36.95200246513708,0.8856099665325203,1.2110586340477525,0.9392925134843537,0.6857530848611262,11.283289023211937,0.4266242980957031,-0.019745308901406133,-1.0973749160766602,-2.3316476864753,0.13689785432197965,-1.7145113012759765,-0.4802385308773438,1.9521243154028625,11.278177291167616,-27.57346432247092,0.6171363851993187,7,1.0902652740478516,1.232473373413093,0.5593528747558594,0.6209774017333984,-0.8437690734863281,1,-0.02061853360825039,-5.649988431863889,46.21774673461914,1.3749987425938592,45.98073196411133,3.000120714630838,46.45476150512695,-0.02061853360825039
269,2001-08-01,46.2367057800293,46.2367057800293,45.88592529296875,45.88592529296875,167771.0,0.005566980014971579,1.0,-1.850015089025249,24.24237087214226,33.33596652443118,0.44120742282122194,0.9138294689224793,0.6506452677166408,0.4329314635552066,11.64343860195949,0.3507804870605469,-0.19612634322621858,-0.7854658126831069,-2.067304283161853,0.4963726577956393,-1.42638504792248,-0.14454657744373378,1.5704905545988055,31.57883590840432,-4.965704687952783,0.6409192352393719,8,0.407665252685554,0.9764995574951243,0.3721132278442383,0.3650035858154297,-0.9670181274414062,2,-0.02399016556421152,-1.2499924555632675,45.98073196411133,-5.649988431863889,46.21774673461914,1.3749987425938592,45.98073196411133,-0.02399016556421152
270,2001-08-02,46.45476150512695,46.6917724609375,45.98073196411133,45.98073196411133,558485.0,0.004716073981028357,-1.9999839052340178,1.3513566418356806,29.68752161169489,31.86817000885608,0.05006812350369927,0.6782822469061927,0.3910790505472903,0.22598853084310377,12.191267860530225,0.7110404968261719,-0.3555382700786822,-0.5342281341552706,-1.8397181777330758,0.7712619094225346,-1.1869731559441732,0.118516887633632,1.2343144813082318,48.87230328461493,14.104961895731591,0.652745021788901,8,0.014219284057617188,0.758443832397468,0.15405750274658203,0.14694786071777344,-1.3272819519042969,3,-0.0457143579767082,1.0,46.2367057800293,-1.2499924555632675,45.98073196411133,-5.649988431863889,46.21774673461914,-0.0457143579767082
271,2001-08-03,46.59696960449219,47.54502487182617,46.46424102783203,46.50216293334961,1109700.0,0.0030612168647026206,-11.666636861517826,0.2000016094765982,28.57148331568439,29.630592048824052,-0.20262225698093772,0.5060172580539586,0.21579793669694425,0.07933280556714806,13.13979438941837,1.0902633666992188,-0.48404228166712926,-0.3564680099487276,-1.6641032342336999,0.9511672143362446,-1.0102856220912102,0.29734960219375495,0.9810732546416503,44.44449411980332,12.918019386039244,0.6538176121424848,8,0.09480476379394531,0.6162357330322337,0.06636238098144531,0.0047397613525390625,-2.3796234130859375,4,-0.04842319958320496,-1.9999839052340178,46.45476150512695,1.0,46.2367057800293,-1.2499924555632675,45.98073196411133,-0.04842319958320496
272,2001-08-06,47.30801010131836,47.38385391235352,46.51164245605469,46.51164245605469,319880.0,0.015259372076368294,-1.1904743656682637,8.399911479499456,44.00001287585423,30.73697949405124,-0.9247029189556599,-0.21531600710230236,-0.5237913628378692,-0.631157517032122,13.820318930719342,0.8722114562988352,-0.5923287572127762,0.35409851074219034,-0.9540701513650944,1.6622671728494751,-0.2999858203114556,1.0081828417958363,0.2370147705078125,85.71425286774901,52.72599905925156,0.6540843310536438,8,-0.6162357330322266,-0.09480476379393821,-0.5190601348876953,-0.7063007354736328,-5.489246368408203,0,-0.06813629403707333,-11.666636861517826,46.59696960449219,-1.9999839052340178,46.45476150512695,1.0,46.2367057800293,-0.06813629403707333
273,2001-08-07,46.92878723144531,47.49762344360352,46.852943420410156,47.02359390258789,3615998.0,-0.008016039335851932,-4.230790658805016,-0.119048873603081,39.759043153498006,31.08340895584827,-0.5348437987463726,0.1538757624847591,-0.1475491821153554,-0.24692349818541004,14.983260166289062,0.6446800231933665,-0.6270554288806878,-0.013747596740721235,-1.3184574762954853,1.2909622828140428,-0.6661025365181032,0.6386073430366608,-1.0902633666992116,62.857103441298804,30.64233421997327,0.6523549397773831,8,-0.2370128631591797,0.28441810607910867,-0.13983726501464844,-0.32707786560058594,-3.3181953430175852,1,-0.03838385316328108,-1.1904743656682637,47.30801010131836,-11.666636861517826,46.59696960449219,-1.9999839052340178,46.45476150512695,-0.03838385316328108
274,2001-08-08,46.78657913208008,46.92878723144531,46.24618530273438,46.73917770385742,720098.0,-0.0030302956405816595,3.1143198749194827,-0.499979881704422,39.759043153498006,32.011642396440244,-0.38064655899891875,0.25305728243732517,0.0021896591647418973,-0.100934391679246,14.344702191198419,0.6826019287109304,-0.6632064345310624,-0.120403480529788,-1.3999339856367357,1.1591270245771597,-0.7601687330832618,0.5193617720236858,-0.9148732757568254,51.51510717682347,18.061227108830884,0.639765252553473,8,-0.09480476379394531,0.42662620544434304,0.0023708343505859375,-0.18486976623535156,-3.175987243652351,2,-0.03525832134036033,-4.230790658805016,46.92878723144531,-1.1904743656682637,47.30801010131836,-11.666636861517826,46.59696960449219,-0.03525832134036033
275,2001-08-09,46.45476150512695,46.63489151000977,46.075538635253906,46.35995483398438,594936.0,-0.007092154055896915,1.4583336826133517,2.000080476420259,40.74075913902639,33.63652817071156,-0.0545672626674758,0.5141686996238306,0.30116147492780954,0.2574476393281202,13.580082012311598,0.7110404968261719,-0.6412626427784716,-0.39059753417969034,-1.629990934311138,0.8487958659517574,-1.0102942342454142,0.22909916588603352,-0.5505372970580922,25.806493482894055,-6.191163044219465,0.6196967000657226,8,0.2370128631591797,0.758443832397468,0.1445770263671875,0.14694786071777344,-4.029239654541016,3,-0.025510277399837133,3.1143198749194827,46.78657913208008,-4.230790658805016,46.92878723144531,-1.1904743656682637,47.30801010131836,-0.025510277399837133
276,2001-08-10,44.54916763305664,46.45476150512695,44.52072525024414,46.02813339233398,1182776.0,-0.04102042094996017,-1.518521462244234,-15.599806864363545,29.307293840515484,33.16458378703107,1.8177609489819773,2.2900231610559416,2.180124366453491,2.154877018084683,13.092594008540544,1.9340362548828125,-0.6762779241538226,-2.1392881393432646,-3.6862938417111053,-0.5922824369754238,-2.912790990527185,-1.3657852881593442,2.948455810546882,0.9554368663310997,-30.92609531449446,0.7735028511839216,8,1.4837074279785156,2.005138397216797,2.0501708984375,2.052541732788086,-1.8961143493652344,4,0.012981430426028728,1.4583336826133517,46.45476150512695,3.1143198749194827,46.78657913208008,-4.230790658805016,46.92878723144531,0.012981430426028728
277,2001-08-13,44.92839050292969,45.44033813476562,43.62007141113281,44.55864715576172,663980.0,0.008512456910455324,1.6122507075717178,-0.2500012896502996,35.59028638849557,34.628646038934356,1.3817106699817927,1.7692966716025325,1.7781280457871773,1.77157986581188,12.417743181882654,1.8202667236328054,-0.6960899217582295,-1.612642669677733,-3.2425425592590926,0.01725721990362672,-2.4275926144684092,-0.7976927248870567,2.5096949768066494,33.74085198189427,0.6001073286734595,0.8149499447906798,8,0.6541576385498047,1.175588607788086,1.6922798156738281,1.673318862915039,-2.076244354248047,0,-0.015826169234285703,-1.518521462244234,44.54916763305664,1.4583336826133517,46.45476150512695,3.1143198749194827,46.78657913208008,-0.015826169234285703
278,2001-08-14,45.43085861206055,45.43085861206055,44.6534538269043,44.98527145385742,311429.0,0.011183754937717838,2.489350044517499,1.2051255597053423,41.34613524545237,36.52906430263548,0.8862376969773607,1.144041683891757,1.2842345073883195,1.2807850204822415,11.706422577988066,0.77740478515625,-0.6410253318194421,-0.9949857711792021,-2.5950620430522875,0.6050905006938834,-1.7950239071157412,-0.1949476352426629,1.8545063049316468,54.727794687327055,19.111710761625417,0.800038135936541,8,0.1516895294189453,0.6731204986572266,1.1898117065429688,1.4505271911621094,-2.7683258056640696,1,-0.07950751954733004,1.6122507075717178,44.92839050292969,-1.518521462244234,44.54916763305664,1.4583336826133517,46.45476150512695,-0.07950751954733004
279,2001-08-15,44.84306335449219,45.47826385498047,44.80514144897461,45.31709289550781,118411.0,-0.012938237918583284,-1.4482816033743566,-1.0638312444353126,37.60931012254699,37.40926302606349,1.403106911462011,1.5853838902794735,1.8675325524412827,1.859091509304747,10.641404046383432,0.6731224060058594,-0.6418973288090157,-1.4382024765014663,-3.062709830698253,0.18630487769532067,-2.2504561535998633,-0.6259487994030692,2.2956898222656292,40.566000731352005,4.284897140537424,0.8122536770983939,8,0.7394847869873047,1.260915756225586,1.7776069641113281,2.0383224487304688,-1.6590995788574148,2,-0.027484105096067135,2.489350044517499,45.43085861206055,1.6122507075717178,44.92839050292969,-1.518521462244234,44.54916763305664,-0.027484105096067135
280,2001-08-16,45.31709289550781,45.5067024230957,44.80514144897461,44.80514144897461,254369.0,0.01057085545803016,-1.7407324615327298,-1.079999034314041,44.89796157773754,39.22331616629162,0.8389528555868395,0.9825265944482595,1.3788340137656263,1.4013940488220697,9.4551531412059,0.7015609741210938,-0.57850167516726,-0.8504062652587905,-2.405499442501444,0.7046869119838632,-1.6279528538801173,-0.07285967663746362,1.6809130106250052,59.866208583805346,19.578774570190475,0.7775465886213272,8,0.24175453186035156,0.6446781158447266,1.8084173202514648,1.5642929077148438,-4.55067062377929,3,-0.037656894960471865,-1.4482816033743566,44.84306335449219,2.489350044517499,45.43085861206055,1.6122507075717178,44.92839050292969,-0.037656894960471865
281,2001-08-17,45.127479553222656,45.49722290039063,44.74825668334961,45.080078125,78827.0,-0.004184146205546968,-1.1066653790854082,0.09258969486978876,41.55651706883013,38.95181663217783,0.8920015269344219,1.0662725669921826,1.5549402850042213,1.576127206911039,10.269126332339738,0.7489662170410227,-0.5428221462975387,-0.938103485107419,-2.4848684999664528,0.6086615297516147,-1.711485992536936,-0.16472097767790217,1.735408973110161,79.89946802165117,36.737289762837165,0.7733825074295151,8,0.4313678741455078,0.8342914581298828,1.998030662536621,1.75390625,-5.252231597900391,4,-0.05987388902254276,-1.7407324615327298,45.31709289550781,-1.4482816033743566,44.84306335449219,2.489350044517499,45.43085861206055,-0.05987388902254276
282,2001-08-20,44.113059997558594,45.25072860717773,44.084617614746094,45.25072860717773,358960.0,-0.02247897657274811,1.0500011735790604,-24.00072428778353,37.0904246931992,38.65530346992241,1.5707367548793911,1.9735543542782068,2.562430213263866,2.5643184692732888,11.338181780716441,1.1661109924316335,-0.5663836264677613,-1.8202692031860366,-3.5582161822240437,-0.08232222414802948,-2.6892426927050366,-0.9512957136670366,2.6201158441662216,2.0000482844274674,-43.328272850847256,0.8689734895190019,8,1.1613693237304688,1.8487110137939453,3.0124502182006836,2.7683258056640625,-5.821063995361321,0,-0.03309692671394804,-1.1066653790854082,45.127479553222656,-1.7407324615327298,45.31709289550781,-1.4482816033743566,44.84306335449219,-0.03309692671394804
283,2001-08-21,45.45930099487305,45.69631576538086,44.17942428588867,44.44488143920898,580126.0,0.03051796899577952,1.038217474653244,-0.8916652416064068,45.33030562722552,39.27433263366991,-0.006561854421356372,0.5746410020897343,1.2226207059571124,1.1865441479888759,12.48263571754234,1.5832557678222656,-0.5724561370126153,-0.4218851089477553,-2.150525369092982,1.3067551511974713,-1.2862052390203687,0.442435021124858,1.1493506696280917,85.29409676281725,36.647458528695694,0.8643201300726143,8,-0.3318195343017578,0.5024700164794922,1.6662092208862305,1.4220848083496094,-6.020156860351555,1,-0.057351406403838956,1.0500011735790604,44.113059997558594,-1.1066653790854082,45.127479553222656,-1.7407324615327298,45.31709289550781,-0.057351406403838956
284,2001-08-22,45.032676696777344,45.74371719360352,44.98527145385742,45.27917098999024,291759.0,-0.009384752707566224,-3.4443898022823456,-0.24299047848257926,41.666662941014735,39.377210833890835,0.1621606080354141,0.9373205994116347,1.6649108893783193,1.588673748152999,13.662829349016636,0.7584457397461009,-0.7069169234393939,-0.7774051666259751,-2.5236070401956567,0.9687967069437065,-1.6505061034108195,0.09569577015886921,1.4564317575890584,57.14298852900374,8.172740770468828,0.8731009367848409,8,0.0047397613525390625,0.9290943145751953,2.1449766159057617,1.8487091064453125,-5.214313507080071,2,-0.05263164582332014,1.038217474653244,45.45930099487305,1.0500011735790604,44.113059997558594,-1.1066653790854082,45.127479553222656,-0.05263164582332014
285,2001-08-23,45.49722290039063,45.5067024230957,44.5965690612793,45.032676696777344,314528.0,0.010315758193572666,2.764730015463755,-1.884612408499286,43.79014011452484,40.98641597544743,-0.5056734115765522,0.41883367706829233,1.1942445512826012,1.1061726570961952,15.036680150418086,0.9101333618164062,-0.7940180370522896,-0.26498203277586896,-1.9891278656470277,1.4591638000952898,-1.1270549492114483,0.5970908836597104,0.8771240722464242,85.14288736167099,34.129556226967466,0.8620729164355792,8,-0.815328598022468,0.46454811096190696,1.7704954147338796,1.3841629028320241,-5.678859710693359,3,-0.050843963153979654,-3.4443898022823456,45.032676696777344,1.038217474653244,45.45930099487305,1.0500011735790604,44.113059997558594,-0.050843963153979654
286,2001-08-24,45.42137908935547,45.69631576538086,45.127479553222656,45.58254623413086,160491.0,-0.0016669986913533386,1.9268182576523352,-0.34693458588578685,38.52364865962388,41.31234511668391,-0.3275395450330336,0.474975814462951,1.2757974123554092,1.1623786226015085,15.92441214372848,0.5688362121582031,-0.885841321623019,-0.3128582000732436,-2.040222420491723,1.414506020345236,-1.1765403102824834,0.5508239101359962,0.8427968608214158,80.57150346153192,32.54526498095319,0.8636821102092382,8,-0.5072116851806641,0.16116905212402344,1.8558197021484375,1.4600067138671875,-4.9109344482421875,4,-0.10248382834148329,2.764730015463755,45.49722290039063,-3.4443898022823456,45.032676696777344,1.038217474653244,45.45930099487305,-0.10248382834148329
287,2001-08-27,45.23176574707031,45.69631576538086,45.080078125,45.5067024230957,100170.0,-0.004174539524925858,-1.1311600846960113,1.705910199057966,39.43328966008022,41.09980671830922,-0.10098667702951758,0.6186532026101759,1.4510018154760331,1.3401348521333247,17.41077342232552,0.6162376403808594,-0.9763986518835281,-0.4531724929809542,-2.178712976076973,1.2723679901150646,-1.31594273452896,0.40959774856705167,0.926646021544812,67.27266076523489,20.249881289260053,0.8627702415480087,8,-0.3175983428955078,0.3507823944091797,1.9814386367797852,1.6496200561523438,-3.4224815368652344,0,-0.11842380467083558,1.9268182576523352,45.42137908935547,2.764730015463755,45.49722290039063,-3.4443898022823456,45.032676696777344,-0.11842380467083558
288,2001-08-28,45.032676696777344,45.35501480102539,44.41643905639648,45.127479553222656,257613.0,-0.0044015316891727885,2.4137887974692585,0.3448170604803463,39.15592774690948,41.271653121016165,0.03987355259695846,0.7832312847555869,1.6382671070309343,1.5245749285893595,19.197527322809243,0.9385757446289134,-0.8380820466271217,-0.6048587799072251,-2.3481821673944765,1.1384646075800262,-1.4765204736508508,0.26680291383640053,1.0242014575384886,46.42867407411669,-0.024788069086646658,0.8716616937436246,8,-0.11850929260253906,0.5498714447021484,2.2350406646728516,1.8487091064453125,-3.5078086853027344,1,-0.1496842113109934,-1.1311600846960113,45.23176574707031,1.9268182576523352,45.42137908935547,2.764730015463755,45.49722290039063,-0.1496842113109934
289,2001-08-29,45.127479553222656,45.26020812988281,44.57760620117188,44.76721954345703,704748.0,0.002105201453683536,1.1818226156509637,-3.8000965717044908,41.5458704784953,40.8991985544337,-0.011557506002120022,0.6335495787054484,1.5303588823395842,1.4283927345952776,21.080839624280856,0.6826019287109304,-0.7584124436881083,-0.45459461212158203,-2.188207870152432,1.279018645909268,-1.3214012411370035,0.41221201689383946,0.8319263313658567,55.55538997114881,6.222120645336169,0.8668066290154246,8,-0.21331214904785156,0.45506858825683594,2.090465545654297,1.75390625,-4.304176330566406,2,-0.12605036831255845,2.4137887974692585,45.032676696777344,-1.1311600846960113,45.23176574707031,1.9268182576523352,45.42137908935547,-0.12605036831255845
290,2001-08-30,44.33111190795898,45.36449432373047,44.33111190795898,45.127479553222656,270203.0,-0.017647066779443277,-1.5952395778945219,-2.2105357899195455,48.38253836385157,41.65764536499163,0.7043057160534048,1.3308970288309112,2.277201455703917,2.223277515740058,22.662096067155883,1.0333824157714915,-0.7696453831372807,-1.144779777526864,-2.913130177776786,0.623570622723058,-2.0289549776518214,-0.26060457740190657,1.5347205976913045,0.0,-53.16204429238269,0.88417520012496,8,0.5830554962158274,1.251436233520515,2.886833190917976,2.550273895263679,-3.8491058349609304,3,-0.10179642522008359,1.1818226156509637,45.127479553222656,2.4137887974692585,45.032676696777344,-1.1311600846960113,45.23176574707031,-0.10179642522008359
291,2001-08-31,44.34059524536133,44.72929763793945,44.084617614746094,44.33111190795898,420143.0,0.00021392058520985913,-1.5660340115396296,-0.01190824044491524,45.386901286926644,42.57947609762801,0.6386225401732162,1.205511688988281,2.237759564552398,2.2123514050337576,23.34132857648936,0.6446800231933594,-0.7013046343434226,-1.0224777221679702,-2.7775348332406793,0.732579388904739,-1.9000062777043283,-0.14494916663161206,1.4354068165082552,15.882479638908679,-38.09475281812793,0.8775285555363552,8,0.5735721588134766,1.241952896118164,2.877349853515625,2.540790557861328,-3.8585891723632812,4,-0.10198852835962202,-1.5952395778945219,44.33111190795898,1.1818226156509637,45.127479553222656,2.4137887974692585,45.032676696777344,-0.10198852835962202
292,2001-09-03,44.084617614746094,44.58708953857422,44.084617614746094,44.084617614746094,146965.0,-0.00577298588796038,0.0,0.0,39.00928503313953,41.877140476062905,0.9947499122479115,1.272880201368686,2.4473497983603067,2.4653831175911236,24.057267654635975,0.502471923828125,-0.7349083732080217,-1.1172857284545898,-2.704287245941103,0.46971578903192324,-1.9107864871978464,-0.3237849697113333,1.6051472210940219,0.0,-51.656469506453,0.7935007587432575,9,0.8295497894287109,1.4979305267333984,3.057483673095703,2.7967681884765625,-3.4130020141601562,0,-0.08107528582571322,-1.5660340115396296,44.34059524536133,-1.5952395778945219,44.33111190795898,1.1818226156509637,45.127479553222656,-0.08107528582571322
293,2001-09-04,45.127479553222656,45.36449432373047,44.132022857666016,44.132022857666016,440844.0,0.023655914350672047,-1.4761930309289413,100.0,52.161377103166764,43.04321982741313,-0.11189809717366472,0.09291324029665304,1.390656546212817,1.43015086055604,24.184556334996298,1.279876708984375,-0.7054707573037575,0.015641593933104048,-1.347358278473024,1.3786414663392321,-0.6658583422699635,0.6971415301361716,0.47949754562916524,81.48143732563962,27.248010552179224,0.6814999362030657,9,-0.2370128631591797,0.45506858825683594,2.0146217346191406,1.75390625,-5.261711120605469,1,-0.07352937447136065,0.0,44.084617614746094,-1.5660340115396296,44.34059524536133,-1.5952395778945219,44.33111190795898,-0.07352937447136065
294,2001-09-05,45.136962890625,45.41189956665039,44.58708953857422,45.032676696777344,94907.0,0.00021014551435682982,1.5217396375172028,0.10476216023575126,48.52713845647105,43.56955297651827,-0.11737610906691032,-0.049004277386323736,1.3638049505342025,1.412535202667783,25.305754025706197,0.8248100280761719,-0.545066382423812,0.10760574340820028,-1.0053999242353768,1.2206114110517774,-0.4488970904135883,0.6641085772299888,0.390537980718058,79.28573686766933,24.700501010014385,0.5565028338217893,9,-0.24649620056152344,0.4455852508544922,2.005138397216797,1.673318862915039,-5.3280792236328125,2,-0.08002520878294683,-1.4761930309289413,45.127479553222656,0.0,44.084617614746094,-1.5660340115396296,44.34059524536133,-0.08002520878294683
295,2001-09-06,45.26968765258789,45.43085861206055,44.80514144897461,45.22228622436523,261452.0,0.002940489422926129,2.3846026865856427,0.45453215304710887,51.17370625953583,44.975114932064045,-0.3193545242490785,-0.28992876781469334,1.193807486914821,1.2920464025059246,26.73837192422831,0.6257171630859375,-0.5445092017885003,0.29958419799804403,-0.59953511888299,1.1987035148790781,-0.14997546044247656,0.7491438564385646,0.18151604034675728,88.02807522619145,35.13115566487535,0.4495596584405181,9,-0.37922096252441406,0.31286048889160156,1.6591005325317454,1.5405941009521484,-5.498725891113281,3,-0.09821990520576207,1.5217396375172028,45.136962890625,-1.4761930309289413,45.127479553222656,0.0,44.084617614746094,-0.09821990520576207
296,2001-09-07,45.127479553222656,45.41189956665039,44.82410430908203,45.31709289550781,448865.0,-0.0031413536681891285,2.099967810727075,-4.000160952840218,59.78061619309065,47.235928991287416,-0.24945293761692255,-0.10769513264243358,1.299072578619949,1.450329068156961,27.335984167257376,0.5877952575683594,-0.47522963273080165,0.12846050262451314,-0.750633753763303,1.0075547590123293,-0.3110866255693949,0.5680076308184212,-1.5074081420898438,77.46472886778179,17.38077829367657,0.43954712819390873,9,-0.36974143981933594,0.45506858825683594,1.713613510131836,1.6828022003173828,-5.3091163635253835,4,-0.10294112425990487,2.3846026865856427,45.26968765258789,1.5217396375172028,45.136962890625,-1.4761930309289413,45.127479553222656,-0.10294112425990487
297,2001-09-10,44.21734619140625,45.241249084472656,44.132022857666016,44.82410430908203,533813.0,-0.020168052167482742,-1.85366452068776,3.1999758580453066,36.92613007089279,46.98817369395223,0.5606062232651539,0.7867756689632799,2.1444211684650796,2.3774629152942452,27.435177802563583,1.1092262268066406,-0.4840464484968976,-0.7461206436157255,-1.69220139532338,0.1999601080919291,-1.2191610194695528,-0.2730802677618982,-0.5614382171630865,6.569216581199594,-48.24691233431547,0.47304037585382763,9,0.5403919219970703,1.341501235961914,2.7351436614990234,2.592935562133789,-4.398983001708977,0,-0.084476804696483,2.099967810727075,45.127479553222656,2.3846026865856427,45.26968765258789,1.5217396375172028,45.136962890625,-0.084476804696483
298,2001-09-11,41.818763732910156,44.321632385253906,41.7144775390625,44.132022857666016,781989.0,-0.054245283018867885,-1.0676677512505994,3.8124897836009506,26.093068446101185,45.27119569035288,2.7439025074591044,3.0576409058318745,4.474990356000113,4.770188179924148,28.162181652842232,2.6071548461914062,-0.5052264190488174,-2.9640983581542955,-4.635524966141091,-1.2926717501675,-3.7998116621476896,-2.1283850541609013,3.5931358337402344,2.8061221871288726,-49.57935346294047,0.8357133039933963,9,1.7539043426513672,2.7872867584228516,5.133726119995117,4.991518020629883,-0.5783119201660156,1,-0.027431421446383997,-1.85366452068776,44.21734619140625,2.099967810727075,45.127479553222656,2.3846026865856427,45.26968765258789,-0.027431421446383997
299,2001-09-12,43.61059188842773,43.61059188842773,41.7144775390625,41.76188278198242,547610.0,0.042847468350850626,1.0512846967158396,-0.7991794289973535,38.28033878721148,44.148729070726205,0.7982168151556905,1.2319052675989894,2.6177579924820904,2.9902802387844716,28.999757585332475,1.8961143493652273,-0.48979556714291306,-1.1106466293335018,-2.861710170402972,0.6404169117359686,-1.986178399868237,-0.2351148587987666,1.7273592376709033,51.02045005938022,2.6637869605603655,0.8755317705347341,9,-0.03792381286620383,0.711040496826179,3.341897964477546,3.199689865112312,-2.957935333251946,2,-0.08586958565917213,-1.0676677512505994,41.818763732910156,-1.85366452068776,44.21734619140625,2.099967810727075,45.127479553222656,-0.08586958565917213
300,2001-09-13,43.61059188842773,43.88552856445313,42.01785659790039,43.23136901855469,527626.0,0.0,3.0204059008773663,0.2051284696715801,38.64447650009684,43.39957076107845,0.7657941926544467,1.1568138362389675,2.558646031888877,2.985821359723168,29.76698606710169,1.8676719665527415,-0.46120106291586893,-1.0253215789795007,-2.8199010168546152,0.7692578588956138,-1.922611297917058,-0.12803186004194345,1.6548897659301787,51.28206450920635,6.711184322964627,0.8972897189375573,9,-0.03792381286620383,0.5640926361084055,3.341897964477546,3.199689865112312,-3.555213928222649,3,-0.08717396524132803,1.0512846967158396,43.61059188842773,-1.0676677512505994,41.818763732910156,-1.85366452068776,44.21734619140625,-0.08717396524132803
301,2001-09-14,42.42552185058594,43.8950080871582,42.42552185058594,43.61059188842773,395010.0,-0.027173904011063232,-1.4799989699316614,-3.124996227781674,34.35519517087553,42.882449665271345,1.844625161594152,2.2441392623072858,3.663502114194216,4.153592379611979,30.514966766274565,1.4694862365722656,-0.5027168256727492,-2.075293731689456,-4.105414965619644,-0.04517249775926757,-3.09035434865455,-1.0602331147243618,2.7689397214660616,20.16133742625919,-20.648210928854066,1.0150606169650955,9,1.147146224975586,1.659097671508789,4.526968002319336,4.384759902954102,-2.3227386474609375,4,-0.06256988655225382,3.0204059008773663,43.61059188842773,1.0512846967158396,43.61059188842773,-1.0676677512505994,41.818763732910156,-0.06256988655225382
302,2001-09-17,42.653053283691406,43.13656234741211,41.97993469238281,42.378116607666016,746255.0,0.005363079183958952,-1.159296383997721,-0.2320003605239199,36.77554266990711,41.17291250602028,1.556336493754685,2.0043854146619537,3.3570524227911562,3.8997671097401962,30.797448937451833,1.1566276550292969,-0.5567694306401734,-1.7747619628906222,-3.9624742120591705,0.4129502862779262,-2.8686180874749,-0.6809058383063444,2.471808607700801,36.0,-3.9294509163594853,1.0938561245842744,9,0.9196147918701172,1.0760440826416016,3.6405372619628906,3.9012527465820312,-2.7872848510742188,0,-0.06645925381098072,-1.4799989699316614,42.42552185058594,3.0204059008773663,43.61059188842773,1.0512846967158396,43.61059188842773,-0.06645925381098072
303,2001-09-18,42.85214614868164,43.68643569946289,42.20746612548828,42.21694946289063,804892.0,0.004667728325708387,-3.5217132693821616,2.310338129396558,37.50001571758311,39.94767664614383,1.1181286599246363,1.6864199318507644,3.084312145948246,3.6752711830569353,31.495887725738747,1.4789695739746094,-0.5900755833530482,-1.4453113555908175,-3.6843341989462175,0.7937114877645826,-2.5648227772685175,-0.32579993391311746,2.204508055663972,52.17393586220047,13.633603778986078,1.1195114216777005,9,0.7205219268798828,0.8769512176513672,2.991117477416992,3.251832962036133,-2.7967681884765625,1,-0.07079652319998686,-1.159296383997721,42.653053283691406,-1.4799989699316614,42.42552185058594,3.0204059008773663,43.61059188842773,-0.07079652319998686
304,2001-09-19,42.66253280639648,43.61059188842773,42.42552185058594,43.23136901855469,620260.0,-0.0044248272099901564,-1.2727349211168242,-0.8955276765177705,40.17857864582725,38.725995800176214,1.027929785760648,1.7806590293626954,3.1855534691248764,3.8541670013775686,32.30687521575298,1.1850700378417898,-0.5660127294590467,-1.5164175033569407,-3.8408580380011657,0.8080230312872843,-2.678637770679053,-0.3541972360348282,2.32727786464347,35.643444051590684,-7.450928329422759,1.1622202673221138,9,0.900655746459968,1.0665645599365305,3.1807308197021555,3.441446304321296,-3.1759872436523366,2,-0.033333252859265805,-3.5217132693821616,42.85214614868164,-1.159296383997721,42.653053283691406,-1.4799989699316614,42.42552185058594,-0.033333252859265805
305,2001-09-20,43.18396377563477,43.18396377563477,42.2833137512207,42.66253280639648,470245.0,0.012222222520274606,2.4545321530469737,-0.9166627547496397,43.57893443907486,36.9258089386189,0.2006229124986163,1.1352431820229896,2.5738748976112262,3.3196435550951264,32.82752370352239,0.9006500244140696,-0.717784274398646,-0.8793235778808537,-3.1573171658137014,1.398670010051994,-2.018320371847281,0.2596732160855737,1.7403402327656252,62.87117175439507,15.659909255727477,1.138996793966425,9,0.2938995361328054,0.5451335906982351,2.65929985046386,2.9200153350830007,-3.697418212890632,3,-0.058616833637842314,-1.2727349211168242,42.66253280639648,-3.5217132693821616,42.85214614868164,-1.159296383997721,42.653053283691406,-0.058616833637842314
306,2001-09-21,40.76642227172852,42.42552185058594,39.344337463378906,42.18850708007813,1840424.0,-0.0559823900479991,2.249998491112678,-2.727273392347574,35.144318772968546,36.72782990551622,2.1618325110255086,3.3583505039038997,4.871216045689955,5.699456715879343,34.244200695818144,3.8396263122558665,-0.9204739443134073,-3.0641172409057518,-5.68349584509906,-0.44473863671244374,-4.373806543002402,-1.7544279388091013,4.0936852072851195,32.75109707403015,-19.5880447724424,1.309689302096653,9,1.0665626525878835,1.7776050567626882,4.993886947631829,5.337556838989251,-1.3746833801269602,4,-0.017441911060626758,2.4545321530469737,43.18396377563477,-1.2727349211168242,42.66253280639648,-3.5217132693821616,42.85214614868164,-0.017441911060626758
307,2001-09-24,39.875247955322266,41.15512466430664,39.38225936889648,41.14564514160156,1120667.0,-0.021860498585481336,1.7500007396515465,0.8933343347881253,26.161792341597874,36.73546589390473,2.6510986433850405,4.034503280622246,5.623243594910193,6.5473375283978825,35.68946276054146,1.7728652954101634,-1.2037199524498945,-3.6874656677246094,-6.759811505340792,-0.6151198301084264,-5.223638586532701,-2.151292748916518,4.76422872306599,12.2270492991465,-34.92107642778154,1.5361729188080901,9,1.744424819946289,2.6687793731689453,5.885061264038086,6.228731155395508,0.13272857666015625,0,0.005706177628228781,2.249998491112678,40.76642227172852,2.4545321530469737,43.18396377563477,-1.2727349211168242,42.66253280639648,0.005706177628228781
308,2001-09-25,38.29199600219727,40.29239273071289,37.9222526550293,40.29239273071289,2796157.0,-0.03970513123577135,1.3696700178492425,1.5746230786092363,22.816253949093507,35.01723424522496,4.114111055234233,5.361768329683905,7.050666843403576,8.069929659434031,36.762060039732184,2.3701400756835938,-1.6064531398458968,-4.933683586120601,-8.722435678478547,-1.1449314937626554,-6.828059632299578,-3.0393075399416247,6.1356751075906075,6.50002280097977,-35.071708927050636,1.8943760461789745,9,2.6166343688964773,3.5409889221191335,7.326104164123528,7.811983108520501,2.1994895935058594,1,0.041099252969983846,1.7500007396515465,39.875247955322266,2.249998491112678,40.76642227172852,2.4545321530469737,43.18396377563477,0.041099252969983846
309,2001-09-26,39.43914413452149,39.72356033325195,38.41524124145508,38.8892707824707,1636529.0,0.02995790901728901,1.3389869809249066,-0.27488214923187687,28.571436582784855,33.89800758774585,2.584839296081441,3.9701665395149703,5.757807117648262,6.869690277171259,37.892621808690976,1.4315643310546804,-1.8092308465087399,-3.5021186828613224,-7.535863217917644,0.531625852194999,-5.518990950389487,-1.4852464153331582,4.598201867980876,28.8288627924074,-6.582807792033968,2.0168722675281607,9,1.4694862365722585,2.3938407897949148,6.105482101440423,6.664834976196282,0.8342895507812429,2,0.015624928968582585,1.3696700178492425,38.29199600219727,1.7500007396515465,39.875247955322266,2.249998491112678,40.76642227172852,0.015624928968582585
310,2001-09-27,39.81836318969727,40.05537796020508,39.15472412109375,39.43914413452149,1228172.0,0.009615296262066808,1.1111170721675647,0.6896479957820454,30.821907803699474,33.50542010250407,1.8004599368699985,3.4103810678689896,5.238863263675661,6.4396516242128925,38.69136991842359,0.9006538391113281,-1.714959742223158,-2.8972621917724553,-7.1047812173984894,1.310256833853579,-5.001021704585469,-0.7935026789594417,3.8520772119567113,42.105200740361276,11.5167162519841,2.1037595128130153,9,0.985980987548821,1.9909210205078054,5.681230545043938,6.285615921020501,0.5214309692382741,3,-0.00833328144033274,1.3389869809249066,39.43914413452149,1.3696700178492425,38.29199600219727,1.7500007396515465,39.875247955322266,-0.00833328144033274
311,2001-09-28,39.81836318969727,39.81836318969727,39.81836318969727,39.81836318969727,0.0,0.0,1.0,0.0,32.99119062417866,33.08493654186757,1.5552986770835986,3.2192693589520758,5.110011122670265,6.3883160958363945,39.31619285465605,0.0,-1.847927838609401,-2.6711505889892493,-6.9954113941705245,1.653110216192026,-4.833280991579883,-0.5090201863986152,3.507185947159229,58.650962030872996,23.990477732550367,2.1621304025906367,9,0.985980987548821,1.9909210205078054,5.503469467163079,6.285615921020501,0.09480667114257102,4,-0.00833328144033274,1.1111170721675647,39.81836318969727,1.3389869809249066,39.43914413452149,1.3696700178492425,38.29199600219727,-0.00833328144033274
312,2001-10-01,40.51044464111328,40.62421417236328,39.83732604980469,40.00797653198242,539224.0,0.01738096184714788,1.1558366907565045,100.0,44.1722893179481,33.82630027524146,0.5892968618738479,2.3670504350774024,4.30760520541277,5.647796862792873,39.5744732169446,0.8058509826660085,-1.9911634554887243,-1.8003604888915987,-6.142442755792409,2.5417217780092116,-3.9714016223420003,0.3706806445588029,2.4909067068335915,95.78937262725134,54.740803245627596,2.1710411334504043,10,0.2559776306152344,1.2988395690917969,4.737913131713867,5.593534469604492,-0.3507804870605469,0,-0.027615242425069964,1.0,39.81836318969727,1.1111170721675647,39.81836318969727,1.3389869809249066,39.43914413452149,-0.027615242425069964
313,2001-10-02,41.80928421020508,41.95149230957031,40.0743408203125,40.46304321289063,772873.0,0.03206184431196357,1.3023250917614693,2.6792565992757167,41.60776845074592,33.98509914245464,-0.9756270920329229,0.8504784355451278,2.9195112119387687,4.296984027172826,40.7138022122177,1.8771514892578125,-1.9666603170509873,-0.33561115264892294,-4.473302343827761,3.8020800385299154,-2.4044567482383457,1.7332344429404998,0.8873212161667396,95.97856326867003,53.87016220703798,2.0688455955894196,10,-1.2561759948730469,-0.13272857666015625,3.4390735626220703,4.294694900512695,-1.6875419616699219,1,-0.043083915743838075,1.1558366907565045,40.51044464111328,1.0,39.81836318969727,1.1111170721675647,39.81836318969727,-0.043083915743838075
314,2001-10-03,41.52486801147461,41.99889373779297,41.24045181274414,41.7144775390625,534423.0,-0.006802704329988196,1.0,-0.1408436735815756,40.53355984273621,33.64672418730591,-0.9717495077120972,0.8963678175873113,3.1110559358300236,4.525731657969551,41.975909669559556,0.7584419250488281,-2.0005670714879997,-0.439422607421875,-4.335491455411919,3.456646240568169,-2.3874570314168935,1.5086118165731435,0.8852762486166554,83.33342274893975,40.63453009044585,1.9480344239950207,10,-1.3509807586669922,0.1516876220703125,3.723489761352539,4.579111099243164,-1.8581924438476562,2,-0.02488586876389165,1.3023250917614693,41.80928421020508,1.1558366907565045,40.51044464111328,1.0,39.81836318969727,-0.02488586876389165
315,2001-10-04,40.82330322265625,41.80928421020508,40.207069396972656,41.7144775390625,783792.0,-0.016895051626039992,1.9649021254967847,4.70005029675083,42.394222961691895,34.45226909716405,-0.7155020641181977,1.3151704185554678,3.7096821970415164,5.157143597483547,43.560830031123714,1.6022148132324219,-2.0865878415414016,-0.9186681747436509,-4.516609404404058,2.679273054916756,-2.7176387895738543,0.8803024400865525,1.3175675411312966,46.08695043674636,0.5150170816874038,1.7989706148302045,10,-0.8627300262451172,0.8532524108886719,4.425054550170898,5.280675888061523,-2.1615676879882812,3,-0.013469501337372125,1.0,41.52486801147461,1.3023250917614693,41.80928421020508,1.1558366907565045,40.51044464111328,-0.013469501337372125
316,2001-10-05,40.48200607299805,40.67161560058594,39.79940414428711,40.24499130249024,1002685.0,-0.008360351140541455,1.830780849562343,-0.26595781110882016,39.804103317817784,35.968081427855154,-0.4680081660071025,1.3603413117291936,3.957234273890265,5.428618650416254,45.31076904280907,1.0238990783691406,-2.222435769936709,-1.0276916503906222,-4.289477926915794,2.2340946261345493,-2.658584788653208,0.6032014878719636,1.5168876647949219,31.03456050559937,-15.097617879566894,1.6308931382625862,10,-0.5214328765869141,1.194549560546875,4.766351699829102,5.621973037719727,-1.9909210205078054,4,-0.0035129660769790405,1.9649021254967847,40.82330322265625,1.0,41.52486801147461,1.3023250917614693,41.80928421020508,-0.0035129660769790405
317,2001-10-08,40.48200607299805,40.48200607299805,39.5339469909668,40.00797653198242,361400.0,0.0,3.0,2.00000000000006,38.65698835608687,37.728163028632196,-0.4167097440010181,1.1237667143040895,3.853915517285671,5.373225445425064,46.41759640767984,0.94805908203125,-2.453148473494309,-0.8409246444702134,-3.8693370391129633,2.1874877501725365,-2.355130841791592,0.6732815528511651,1.3272781372070312,38.46164560155129,-6.620999334817256,1.5142061973213765,10,-0.27493858337402344,1.194549560546875,4.766351699829102,5.621973037719727,-0.6541595458984375,0,-0.014051581612148034,1.830780849562343,40.48200607299805,1.9649021254967847,40.82330322265625,1.0,41.52486801147461,-0.014051581612148034
318,2001-10-09,40.67161560058594,40.67161560058594,39.81836318969727,40.67161560058594,286858.0,0.004683797716100946,1.0,0.0,40.47186893089563,39.05043328953339,-0.2606864129352289,0.8894097388657585,3.5687011668958775,5.128762920241357,45.722025050052125,0.8532524108886648,-2.378785351707492,-0.5939577102661104,-3.626280124471023,2.4383647039388023,-2.110118917368567,0.922203496836346,0.9044467163085912,46.15388186718376,-0.11768747175368333,1.5161612071024577,10,-0.09480667114257812,1.0049400329589844,4.576742172241211,5.432363510131836,-0.2370147705078054,1,-0.012587438167217191,3.0,40.48200607299805,1.830780849562343,40.48200607299805,1.9649021254967847,40.82330322265625,-0.012587438167217191
319,2001-10-10,39.86576843261719,41.09823989868164,39.81836318969727,40.59577178955078,891651.0,-0.01981350276031668,-2.103431689945462,-100.0,34.54063462939071,39.463625159054644,0.6839680970013617,1.4759943054019402,4.25935626954346,5.869972934435523,44.814207320107144,1.279876708984368,-2.1320048419543554,-1.2125637054443388,-4.093912356947683,1.6687849460590058,-2.653238031196011,0.22811062030733353,1.4910653045654243,14.583396203639436,-28.366167337125404,1.4406743257516732,10,0.9006519317626953,1.8107872009277344,5.370738983154297,6.238210678100586,0.07584381103514914,2,0.006420892559756641,1.0,40.67161560058594,3.0,40.48200607299805,1.830780849562343,40.48200607299805,0.006420892559756641
320,2001-10-11,39.80888366699219,41.24045181274414,39.58135223388672,40.29239273071289,710268.0,-0.0014269075415201948,-2.5353701212399558,0.6623381373911771,44.28084821337023,40.7180315578537,0.8262564780473198,1.3001190827038727,4.1909832897900685,5.855935312689397,44.36956538857885,1.6590995788574219,-1.6479583713097554,-1.0793630599975614,-3.751315567141262,1.592589447146139,-2.4153393135694117,0.2566131935742888,-1.8866310119628906,16.111098692299095,-26.966542854213216,1.3359762535718491,10,0.9575366973876953,1.8676719665527344,5.427623748779297,6.295095443725586,0.2938995361328125,3,-0.0035722704649250314,-2.103431689945462,39.86576843261719,1.0,40.67161560058594,3.0,40.48200607299805,-0.0035722704649250314
321,2001-10-12,39.77096176147461,40.29239273071289,39.6761589050293,39.82784652709961,518313.0,-0.0009525990689616126,-4.000061904172341,0.11764984339126935,49.306430825747654,41.28849172538699,0.9574315387811154,1.1899821707960143,4.0960397572193585,5.825778748811132,43.91691307399179,0.6162338256835938,-1.2876865634961376,-0.9845569610595675,-3.598068205877553,1.6289542837584179,-2.29131258346856,0.3221986613494252,-1.782345123291016,13.888901307700904,-31.724172118915178,1.3067556224089945,10,0.9954586029052734,1.8961143493652344,5.465545654296875,6.333017349243164,0.16117095947266336,4,-0.027890354612473245,-2.5353701212399558,39.80888366699219,-2.103431689945462,39.86576843261719,1.0,40.67161560058594,-0.027890354612473245
322,2001-10-15,39.81836318969727,40.29239273071289,39.628753662109375,40.1312255859375,359876.0,0.0011918602448428572,1.0895545693129065,5.499932939914038,62.7575076233607,43.638462744566404,0.8957298516147816,0.9690055243970903,3.8906618346999196,5.708369610809889,43.167898651338156,0.6636390686035156,-0.9690943174130666,-0.7954210281371985,-3.279917993541666,1.689075937267269,-2.0376695108394287,0.4468274545650317,-1.7647098480224699,14.285517206494452,-34.7766073557191,1.2422484827022335,10,0.9480571746826101,1.7633876800537038,5.3517799377441335,6.285615921020501,0.6826019287109304,0,-0.03333331736625611,-4.000061904172341,39.77096176147461,-2.5353701212399558,39.80888366699219,-2.103431689945462,39.86576843261719,-0.03333331736625611
323,2001-10-16,39.81836318969727,39.81836318969727,39.81836318969727,39.81836318969727,0.0,0.0,1.0,-0.0,53.921536140776084,45.12601566657084,0.6522045836548997,0.7695223983650479,3.741653564268404,5.652788908385226,43.29243935838329,0.0,-0.691520343610236,-0.6437318801879783,-2.914029013032959,1.6265652526570022,-1.7788804466104722,0.4914166862345155,-1.7009738786010828,14.285517206494452,-35.7936681176198,1.1351485664224918,10,0.8532524108886648,1.3035793304443288,5.3399295806884695,6.285615921020501,0.8627319335937429,1,0.00023816492298189829,1.0895545693129065,39.81836318969727,-4.000061904172341,39.77096176147461,-2.5353701212399558,39.80888366699219,0.00023816492298189829
324,2001-10-17,41.24045181274414,41.38265609741211,40.832786560058594,40.832786560058594,439584.0,0.035714391781298094,-1.697652221920705,100.0,62.096802455755466,47.31519116591123,-0.9101871332216547,-0.805885719419976,2.188593730579342,4.1888798005749805,42.777836649308234,1.5642929077148366,-0.6127160174792436,0.8494607925415067,-1.2099453742140085,2.908866959297022,-0.18024229083624732,1.8791638759192608,-3.0606012516149903,92.10548050512388,39.323243371514195,1.0297030833777576,10,-0.7821502685546875,-0.3318214416503906,2.848907470703125,3.9107303619384766,-0.2938995361328125,2,-0.019540304415796572,1.0,39.81836318969727,1.0895545693129065,39.81836318969727,-4.000061904172341,39.77096176147461,-0.019540304415796572
325,2001-10-18,40.65265655517578,41.65759658813477,40.46304321289063,41.22148895263672,494765.0,-0.014252881133244966,-1.5199977467328003,-1.3953418735437506,56.45163859614133,49.16491730794718,-0.3901747570994871,-0.4400127237966558,2.64658431308996,4.712846678924556,42.23555672009908,1.1945533752441406,-0.6164672322215736,0.38823089599609517,-1.207346978916462,1.9838087709086523,-0.4095580414601798,1.1860198334523702,-2.3446937725953134,50.46733189307474,-1.507590550427821,0.7977889374562774,10,-0.056884765625,0.25597381591796875,3.2944936752319336,4.498525619506836,0.14220809936523438,3,-0.01749072193002643,-1.697652221920705,41.24045181274414,1.0,39.81836318969727,1.0895545693129065,39.81836318969727,-0.01749072193002643
326,2001-10-19,40.05537796020508,40.76642227172852,40.05537796020508,40.76642227172852,331313.0,-0.014692240202311191,-1.00000000000002,1.2500067061884832,46.428577843908016,50.02842725103842,0.156701262010003,0.10673739505116231,3.165873897232565,5.256556624268583,40.18594856271288,0.7110443115234446,-0.604020689416501,-0.17349548339844034,-1.753588600348948,1.4065976335520674,-0.9635420418736942,0.6165510750768135,-1.54643714929135,21.027960943801645,-24.35528510386647,0.7900465584752542,10,0.5640964508056641,0.8532524108886719,3.81829833984375,5.095804214477539,1.279876708984375,4,0.0011834925878622116,-1.5199977467328003,40.65265655517578,-1.697652221920705,41.24045181274414,1.0,39.81836318969727,0.0011834925878622116
327,2001-10-22,40.102783203125,40.29239273071289,39.72356033325195,39.913169860839844,336067.0,0.0011834925878622116,1.0,-0.2666688126354616,33.33335817097587,49.23525938882511,0.05570411139622422,0.08142736617750046,3.0271971751330966,5.155314551385764,38.11671298602183,0.5688323974609375,-0.5732886680207656,-0.13746700286865376,-1.7100985135568862,1.4351645078195787,-0.9237827582127736,0.648848752475466,-1.404923045578009,19.607847004710024,-18.575052591380583,0.7863157553441179,10,0.5166912078857422,0.7015609741210938,3.725860595703125,5.048398971557617,1.0333824157714773,0,-0.0042553276492897085,-1.00000000000002,40.05537796020508,-1.5199977467328003,40.65265655517578,-1.697652221920705,41.24045181274414,-0.0042553276492897085
328,2001-10-23,39.86576843261719,40.5294075012207,39.5339469909668,40.5294075012207,1097133.0,-0.005910182575291745,2.0000057481505324,-3.499959763408844,33.64487527667616,49.135730571856826,0.1859421005123707,0.4662978099669033,3.1521059866813346,5.3494347820503165,35.326576573867754,0.9954605102539062,-0.48861985292976584,-0.45317039489746236,-1.7483648365315219,0.8420240467365971,-1.1007676157144957,0.19442682591957094,-0.9903240892349316,15.625056134161492,-16.15069002474212,0.6475972208170312,10,0.7300033569335938,0.9385757446289062,3.785114288330078,5.28541374206543,0.9101333618164134,1,0.015933386229959545,1.0,40.102783203125,-1.00000000000002,40.05537796020508,-1.5199977467328003,40.65265655517578,0.015933386229959545
329,2001-10-24,40.05537796020508,40.46304321289063,39.6761589050293,39.69511795043945,939335.0,0.0047561989908304625,-2.9524238359839408,-0.5428553362955469,41.58005114533254,48.83564200874153,0.029119383197624416,0.3427974909463103,2.8692316945243803,5.114418865546845,32.385657723000236,0.7868843078613352,-0.38588659413453996,-0.29437255859375,-1.5293623919506842,0.9406172747631842,-0.9118674752722171,0.3231223580847171,-1.0130044821376742,24.55353133274167,-5.188381920489867,0.6174949166784653,10,0.5403938293457031,0.7110443115234375,3.5955047607421875,5.095804214477539,0.5688362121582031,2,0.01562130218088531,2.0000057481505324,39.86576843261719,1.0,40.102783203125,-1.00000000000002,40.05537796020508,0.01562130218088531
330,2001-10-25,39.48654556274414,40.5294075012207,39.48654556274414,40.5294075012207,913847.0,-0.014201149169683847,1.0,-2.8947479881406184,39.60395645162318,47.75758930050549,0.6117519180154076,0.9333496714002507,3.3209848009087324,5.626355905693572,29.827859889572096,1.0428619384765625,-0.3354247519970315,-0.8466140747070341,-2.1199804895883005,0.42675234017423236,-1.4832972821476673,-0.20993086726640087,-0.2872586980726979,0.0,-28.356548790646222,0.6366832074406347,10,1.0855255126953125,1.0665626525878906,4.159597396850586,5.664636611938477,-0.6162376403808594,3,0.036974789591235124,-2.9524238359839408,40.05537796020508,2.0000057481505324,39.86576843261719,1.0,40.102783203125,0.036974789591235124
331,2001-10-26,39.48654556274414,39.48654556274414,39.48654556274414,39.48654556274414,0.0,0.0,1.0,-0.0,39.60395645162318,45.18497250364576,0.6338173952405057,0.9562432184550005,3.2076043284434377,5.570699510500248,27.13183548292686,0.0,-0.14035232970105938,-0.8300231933593736,-2.139758360490511,0.47971197377176367,-1.4848907769249422,-0.17515560979380496,-0.13976011466489524,0.0,-25.9597444547325,0.6548675835655694,10,1.0855255126953125,0.6873416900634766,4.116934776306152,5.664636611938477,-1.3367576599121094,4,0.033133288140335226,1.0,39.48654556274414,-2.9524238359839408,40.05537796020508,2.0000057481505324,39.86576843261719,0.033133288140335226
332,2001-10-29,39.39173889160156,40.102783203125,39.107322692871094,40.03641891479492,603928.0,-0.002400986710572872,1.5609711815420548,-100.0,36.363651143055016,43.23409639278787,0.7395107304056552,1.0149806120978084,3.218293983186186,5.617967448002595,25.169870755907375,0.9954605102539062,-0.08433942788185078,-0.8688945770263672,-2.2379762346488405,0.5001870805961062,-1.5534354058376039,-0.1843537482151305,2.2658576965332102,19.999946350636147,-3.264702984437559,0.6845408288112383,10,0.9907207489013672,0.5688343048095703,2.796767234802246,4.432165145874023,-2.929492950439453,0,0.04933815648342077,1.0,39.48654556274414,1.0,39.48654556274414,-2.9524238359839408,40.05537796020508,0.04933815648342077
333,2001-10-30,40.00797653198242,40.05537796020508,38.96511459350586,38.96511459350586,600091.0,0.015643829333775505,-1.090906430609408,-1.6176427079450175,51.57894023500073,42.06544503492622,0.1709784999522057,0.27075604204230785,2.479965739917162,4.956232194722958,24.727327196566502,1.0902633666992188,-0.060884280303476146,-0.16259155273437642,-1.323952616364224,0.9987695108954711,-0.7432720845492966,0.41808897908054377,1.59861457824708,66.66666666666666,40.556366839602106,0.5806805318149229,10,0.3033790588378906,-0.04740333557128906,2.073873519897461,3.815927505493164,-3.716381072998047,1,0.028199103896498823,1.5609711815420548,39.39173889160156,1.0,39.48654556274414,1.0,39.48654556274414,0.028199103896498823
334,2001-10-31,40.49148559570313,41.14564514160156,39.54343032836914,39.93213272094727,730315.0,0.012085316620154218,-1.3971657111547788,0.536363303826176,56.923079303962474,42.11782733579524,-0.4804706896553341,-0.31003666526047624,1.8912207275831037,4.4365385944441655,24.144385349060144,1.6022148132324219,-0.12874268680145917,0.37258663177490803,-0.6138555149458469,1.359028778495663,-0.12063444158547298,0.865807705135289,1.0094464538574215,69.99998250564663,40.864062357973616,0.4932210733603786,10,-0.43610572814942117,-0.28441810607910867,0.879322052001946,2.621376037597649,-5.27119445800782,2,0.0070240988826710815,-1.090906430609408,40.00797653198242,1.5609711815420548,39.39173889160156,1.0,39.48654556274414,0.0070240988826710815
335,2001-11-01,40.273433685302734,40.681095123291016,39.81836318969727,39.96057510375977,282201.0,-0.0053851299153997445,-1.8888576647464268,0.559322380669832,54.91652507830905,43.060932584062016,-0.3596942638878673,-0.14260312616169557,1.9843571659704367,4.603146646360756,22.894759465257742,0.8627319335937429,-0.12953842188682785,0.18202819824218608,-0.7509524595275536,1.1150088560119258,-0.2844621306426802,0.6485185271270524,1.1260656660156343,60.0000349887074,27.740175102587216,0.466490328884869,11,-0.21805381774902344,0.2085704803466797,1.0973739624023438,2.839427947998047,-4.721321105957031,3,0.008709972181700554,-1.3971657111547788,40.49148559570313,-1.090906430609408,40.00797653198242,1.5609711815420548,39.39173889160156,0.008709972181700554
336,2001-11-02,40.33979415893555,40.57680892944336,39.84680557250977,39.96057510375977,552201.0,0.001647748094968815,-1.4062417482931084,1.2121101275392054,55.08317379850558,45.47757876489865,-0.42629725502603577,-0.2320619695691164,1.793721895189769,4.491563819718877,21.350199738761834,0.7300033569335866,-0.3057383307956201,0.2554992675781236,-0.6670564748627115,1.1780550100189586,-0.20577860364229394,0.7167771387985411,0.9623298020703217,63.04335275789739,27.33214652385829,0.46127787122041913,11,-0.28441429138183594,0.1422100067138672,0.9670200347900391,2.7730674743652344,-4.408458709716797,4,-0.03642770785548899,-1.8888576647464268,40.273433685302734,-1.3971657111547788,40.49148559570313,-1.090906430609408,40.00797653198242,-0.03642770785548899
337,2001-11-05,39.913169860839844,40.75694274902344,39.74251937866211,40.6147346496582,597242.0,-0.010575767848860052,1.0576935725367451,-1.8500251483754495,50.8532509916772,47.38962051100989,-0.032852994320130335,0.157854799811588,2.094664447383451,4.86109458852561,19.644930490619462,1.0144233703613281,-0.42377802453103186,-0.1426832199096708,-1.048535429922545,0.7631689901032033,-0.5956093249161043,0.3102428850967627,1.2954737254660245,43.478192413398574,4.847890222730115,0.45292610500643554,11,0.1422100067138672,0.5688343048095703,1.3936443328857422,3.1996917724609375,-4.124042510986321,0,-0.04418045382403779,-1.4062417482931084,40.33979415893555,-1.8888576647464268,40.273433685302734,-1.3971657111547788,40.49148559570313,-0.04418045382403779
338,2001-11-06,40.159664154052734,40.76642227172852,39.6761589050293,39.81836318969727,682390.0,0.006175763390187106,-2.484886542377451,-0.48648531082968466,37.662298074544815,46.954314614255686,-0.2606881590686996,-0.13592931360344096,1.7291796252468004,4.560933873297877,18.043983442288976,1.0902633666992259,-0.416140327313812,0.12940864562987997,-0.7309716398442276,0.9897889311039876,-0.30078149710717383,0.5595987883669338,0.9592382725411355,38.46137363069062,6.322875912227417,0.4301901427370528,11,-0.10428428649902344,0.3223400115966797,1.1281890869140625,2.573974609375,-4.607551574707031,1,-0.09206795651246746,1.0576935725367451,39.913169860839844,-1.4062417482931084,40.33979415893555,-1.8888576647464268,40.273433685302734,-0.09206795651246746
339,2001-11-07,40.121742248535156,40.956031799316406,39.72356033325195,40.150184631347656,1321154.0,-0.0009442784524320569,-1.988511594779343,-0.08333519615513753,43.06926945869232,47.33934939281893,-0.23731913813010408,-0.08205419262248626,1.6421607720384799,4.5433643621926265,16.93257398281523,1.2324714660644531,-0.33432385408121235,0.07868804931640483,-0.7790010509060465,0.9363771495388562,-0.3501565007948244,0.5075325994276341,0.911008664735192,34.81465585331032,4.788309277266258,0.4288445501112259,11,-0.06636238098144531,0.3602619171142578,0.9930896759033203,2.611896514892578,-4.863529205322266,2,-0.09546312235956356,-2.484886542377451,40.159664154052734,1.0576935725367451,39.913169860839844,-1.4062417482931084,40.33979415893555,-0.09546312235956356
340,2001-11-08,39.66667556762695,40.24499130249024,39.5339469909668,39.97005462646485,1066935.0,-0.011342146562063005,-1.499996646928276,10.66644313304746,44.73008057759345,47.908918740148955,0.2748941110443255,0.3813651461466492,1.990096009154172,4.926408911682053,15.519202252483188,0.7110443115234446,-0.2457541534729515,-0.3692682266235323,-1.2374252817843683,0.49888882853730365,-0.8033467542039503,0.06481030095688567,1.2893562316894531,9.333379829448672,-20.92937757559546,0.4340785275804174,11,0.3887042999267578,0.7205238342285156,1.2585458755493164,3.0669631958007812,-3.6784591674804688,3,-0.11209369997117824,-1.988511594779343,40.121742248535156,-2.484886542377451,40.159664154052734,1.0576935725367451,39.913169860839844,-0.11209369997117824
341,2001-11-09,38.66173553466797,39.81836318969727,38.64277648925781,39.628753662109375,835386.0,-0.025334616994703296,-1.339624503678299,3.187491355354576,34.489752681514474,47.700707799977785,1.2857401145161305,1.3691404562896992,2.873712565958634,5.862894233002734,14.101693431659989,1.1755867004394602,-0.2512525803088792,-1.318746948242186,-2.3787144667038334,-0.2587794297805388,-1.8487307074730097,-0.7887631890113624,2.2942962646484375,0.8195829196940664,-29.5190066511026,0.5299837592308223,11,1.2324752807617188,1.4884510040283203,2.1568288803100586,4.071903228759766,-3.2044296264648438,4,-0.08043154070343961,-1.499996646928276,39.66667556762695,-1.988511594779343,40.121742248535156,-2.484886542377451,40.159664154052734,-0.08043154070343961
342,2001-11-12,38.49108505249024,38.9461555480957,38.07394027709961,38.68069839477539,1241488.0,-0.0044139374453251445,1.421045944028547,0.19608044244924275,34.989607500926894,45.85744860730291,1.4697581959521457,1.5128192049184506,2.9268073578693574,5.957044822790785,12.778570479165548,0.8722152709960938,-0.2058108001921184,-1.4230335235595604,-2.674618757846524,-0.1714482892725968,-2.048826140703042,-0.7972409064160786,2.3261514282226514,14.473682468965453,-16.993824455035078,0.62579261714348,11,1.1187076568603445,1.374683380126946,2.327479362487786,4.242553710937493,-3.175987243652351,0,-0.06650240178422517,-1.339624503678299,38.66173553466797,-1.499996646928276,39.66667556762695,-1.988511594779343,40.121742248535156,-0.06650240178422517
343,2001-11-13,39.82784652709961,40.00797653198242,38.38679885864258,38.538490295410156,657280.0,0.03472911903591247,-1.0357102654439114,-6.799923550477058,48.013262238992105,44.867468933417314,0.11706929236258645,0.18635936775319806,1.4519800335539088,4.561376440243457,10.96266368631448,1.6211776733398438,-0.12482563297704274,-0.0867462158203125,-1.3381858810383207,1.1646934493976957,-0.7124660484293202,0.5389736167886952,0.7699262573242223,60.85532803104604,27.335396761171474,0.6257198326090042,11,-0.31286048889160156,0.037921905517578125,1.1139650344848633,2.905792236328125,-5.0341796875,1,-0.1014044074539171,1.421045944028547,38.49108505249024,-1.339624503678299,38.66173553466797,-1.499996646928276,39.66667556762695,-0.1014044074539171
344,2001-11-14,40.43460083007813,40.43460083007813,39.467586517333984,40.00797653198242,492580.0,0.015234424049657802,3.5333297566993647,0.33088163504410356,58.223679638925425,45.23493055126358,-0.5571980120562117,-0.5100112916871282,0.711058077065573,3.8969802882680753,11.050170605301854,0.9670143127441477,0.0032718964839659748,0.5603006362915082,-0.5559918378195974,1.6765931104026137,0.0021543992359553954,1.118446873347061,-2.3606605529785227,100.0,59.66895171702668,0.5581462370555517,11,-0.9196147918701243,-0.5688323974609446,0.6920814514160085,2.2990379333496023,-5.498725891113288,2,-0.12075025227157643,-1.0357102654439114,39.82784652709961,1.421045944028547,38.49108505249024,-1.339624503678299,38.66173553466797,-0.12075025227157643
345,2001-11-15,39.94161224365234,40.70953750610352,39.81836318969727,40.35875701904297,361915.0,-0.012192245658551815,-1.6857044317986434,-0.9777801622003455,53.63636308213414,45.074173805000086,-0.12988724796228013,-0.0769699526243457,1.0571054227592427,4.318430127833601,10.924180141575611,0.89117431640625,-0.010161141396828555,0.10286426544188743,-0.9526904954543411,1.158419026338116,-0.42491311500622686,0.6306416458900017,-1.8204587554931564,70.86333017805559,24.380160555873346,0.5277773804481152,11,-0.42662620544432883,-0.07584381103514914,1.2798757553100657,2.7920265197753977,-5.062622070312493,3,-0.11725613808150037,3.5333297566993647,40.43460083007813,-1.0357102654439114,39.82784652709961,1.421045944028547,38.49108505249024,-0.11725613808150037
346,2001-11-16,40.102783203125,40.76642227172852,40.05537796020508,40.102783203125,233856.0,0.004035164091261256,-13.999275770499867,-0.0,55.62220844121527,45.60405796605987,-0.3667851834572957,-0.2470749982779381,0.7524209266024044,4.087293717639241,10.479367784022356,0.8248100280761861,-0.09330848005952674,0.2616649627685561,-0.7961484712829971,1.3194783968201094,-0.2672417542572205,0.7905716797943327,-1.8780943542480486,75.35214460384951,24.464860734379066,0.5289067170257752,11,-0.5877971649169922,-0.2370147705078125,1.1187047958374023,2.6308555603027344,-5.1195068359375,4,-0.10260052979709122,-1.6857044317986434,39.94161224365234,3.5333297566993647,40.43460083007813,-1.0357102654439114,39.82784652709961,-0.10260052979709122
347,2001-11-19,39.93213272094727,40.71902084350586,39.93213272094727,40.71902084350586,265224.0,-0.0042553276492897085,-1.000000000000018,-100.0,49.354844152776295,46.90322975253004,-0.2158621542836201,-0.09472113586009101,0.8039567678539683,4.178101716906646,9.696848859529304,0.7868881225585866,-0.15923654630753248,0.09954700469971556,-0.9521146373614116,1.1512086467608427,-0.42628381633085155,0.6253778257302827,-1.554939866699229,64.94026970009821,15.386005168559407,0.5258308210305638,11,-0.4171466827392649,-0.06636428833008523,1.2846155166625906,2.8015060424804616,-4.948856353759773,0,-0.11206080186137368,-13.999275770499867,40.102783203125,-1.6857044317986434,39.94161224365234,3.5333297566993647,40.43460083007813,-0.11206080186137368
348,2001-11-20,40.5009651184082,40.5009651184082,39.42018127441406,39.628753662109375,316401.0,0.014244979135876079,1.478261059721402,-1.1084313402301849,50.07948261137956,47.68214232505084,-0.817118411215418,-0.6466819596272373,0.19748903780890004,3.544791135009035,8.930740588672839,1.0807838439941406,-0.22262881544594393,0.6366195678710938,-0.45679797992190174,1.7300371156640892,0.089910793974596,1.1833283417675915,-1.9804184991113303,80.28160233941286,31.93743385005282,0.546708773896498,11,-1.0807838439941406,-0.6351966857910156,0.6731204986572266,2.2326736450195312,-5.517688751220703,1,-0.12804305513236447,-1.000000000000018,39.93213272094727,-13.999275770499867,40.102783203125,-1.6857044317986434,39.94161224365234,-0.12804305513236447
349,2001-11-21,40.681095123291016,41.24045181274414,40.159664154052734,40.57680892944336,454929.0,0.00444754845609685,-1.303037692751644,0.11956526493035054,53.439979810647564,48.6499089065013,-1.0164507673697685,-0.8195500215546758,-0.07672394699370955,3.292250031782899,8.39272762027747,1.0807876586914062,-0.22507355047007138,0.785463714599608,-0.36527330966321614,1.936200738862432,0.2100952024681959,1.36083222673102,-2.0257959648482426,69.27068379811934,21.47554579207165,0.575368512131411,11,-1.0238990783691406,-0.8153266906738281,0.2156839370727539,2.0288429260253906,-5.1289825439453125,2,-0.14472147974012373,1.478261059721402,40.5009651184082,-1.000000000000018,39.93213272094727,-13.999275770499867,40.102783203125,-0.14472147974012373
350,2001-11-22,40.94655227661133,41.13616561889648,40.21654891967773,40.956031799316406,180825.0,0.006525319746575109,3.974300246577512,-0.09089911478528057,54.953577919707804,50.92366726630057,-1.2083342042783087,-1.022439903375961,-0.435119232156282,2.9589746579239247,7.660158509092309,0.91961669921875,-0.16499894519690628,0.9779205322265625,-0.24643167297741542,2.2022727374305404,0.36574442962457,1.590096634828555,-2.0844409058244437,83.85407388934412,36.418498454685,0.6121761026019902,11,-1.2893562316894531,-1.0807838439941406,-0.26308631896972656,1.7633857727050781,-5.432361602783203,3,-0.14679324640184133,-1.303037692751644,40.681095123291016,1.478261059721402,40.5009651184082,-1.000000000000018,39.93213272094727,-0.14679324640184133
351,2001-11-23,40.794864654541016,41.05083847045898,39.628753662109375,39.628753662109375,223952.0,-0.0037045273322549033,-1.4390213583085956,-123.01368209255533,57.536488865035054,53.428876306757026,-0.8071185793318563,-0.8091987518884167,-0.34184435392221246,3.038245975837569,6.647134093037383,1.4220848083496023,-0.13783456670802252,0.7608169555664048,-0.49449603323806457,2.0161299443708742,0.13316046116417368,1.388473449968636,-1.7424860483975522,75.52082787584378,26.445175836161795,0.6276564944022335,11,-0.9812393188476562,-1.1376686096191406,-0.04266357421875,1.630655288696289,-5.280673980712891,4,-0.14501517608399894,3.974300246577512,40.94655227661133,-1.303037692751644,40.681095123291016,1.478261059721402,40.5009651184082,-0.14501517608399894
352,2001-11-26,41.33525466918945,41.7144775390625,40.88018798828125,40.88018798828125,393595.0,0.013246520590877386,-2.666669460907178,0.39024302477354433,59.567911200306,54.71272619134746,-1.0075948276572007,-1.2611813246191872,-0.942907217851392,2.427998174931531,6.5816896883745395,0.9196128845214844,-0.06794684560095021,1.204031181335452,-0.1397119896737422,2.5477743523446463,0.5321595958308549,1.8759027668400492,-2.1078302065179386,83.47105926482618,31.687396458817744,0.6718715855045985,11,-0.7679252624511719,-1.4410457611083984,-0.571202278137207,0.9433174133300781,-5.821063995361328,0,-0.15366975122900606,-1.4390213583085956,40.794864654541016,3.974300246577512,40.94655227661133,-1.303037692751644,40.681095123291016,-0.15366975122900606
353,2001-11-27,41.13616561889648,42.18850708007813,41.13616561889648,41.52486801147461,487552.0,-0.004816446684224096,-4.414638454895062,-0.8541657934665224,58.045144172734936,54.69288891732629,-0.674315444420472,-1.0258324820880134,-0.8144737317891284,2.5576331936804806,6.524298014376284,1.0523414611816548,0.15177569470302643,0.9485326766967717,-0.4662684411533107,2.363333794546854,0.24113211777172694,1.6559332356218164,-1.6600358485858635,58.8889518109631,4.753979854868298,0.7074005589250423,11,-0.3318214416503835,-1.00494194030761,-0.4242563247680593,1.0523414611816477,-6.181327819824212,1,-0.1495737183847432,-2.666669460907178,41.33525466918945,-1.4390213583085956,40.794864654541016,3.974300246577512,40.94655227661133,-0.1495737183847432
354,2001-11-28,40.7759017944336,41.3162956237793,40.29239273071289,41.00343704223633,668308.0,-0.008757836785288076,1.4,0.5853713590327103,58.931303993665345,55.2812156852742,-0.2911659603749257,-0.67792601389678,-0.5243957933806485,2.840193355732417,6.6156070712002775,1.0239028930664062,0.3935659939210723,0.5740480422973704,-0.8592099058638141,2.007305990458555,-0.14258093178322184,1.2906770163779626,-0.974286746950888,44.81479052910194,-14.368172382396743,0.7166289740805936,11,0.028442382812492895,-0.6446781158447337,-0.07584381103516336,1.0570831298828054,-5.716777801513679,2,-0.1420600200689336,-4.414638454895062,41.13616561889648,-2.666669460907178,41.33525466918945,-1.4390213583085956,40.794864654541016,-0.1420600200689336
355,2001-11-29,40.62421417236328,41.7144775390625,40.31135559082031,40.34927749633789,988001.0,-0.0037200310819619498,-7.0,-1.2083256492363783,68.31861772510322,56.69192782792842,-0.0362842757378985,-0.5255569382762246,-0.4629136121597668,2.9094788728154555,6.842927483585946,1.4031219482421875,0.4762316801135924,0.40482139587402344,-1.0406577221882145,1.8503005139362614,-0.31791816315709553,1.1275609549051424,-0.5361720809691164,38.888922005770176,-26.53332350142734,0.7227395590311181,11,0.1801300048828125,-0.49299049377441406,0.05688285827636719,1.208770751953125,-6.778602600097656,3,-0.12485414663031535,1.4,40.7759017944336,-4.414638454895062,41.13616561889648,-2.666669460907178,41.33525466918945,-0.12485414663031535
356,2001-11-30,38.87030792236328,40.28291320800781,38.15926742553711,40.28291320800781,2294203.0,-0.04317391205546528,2.006707965844464,-5.1379295991564105,52.73224389147205,57.06719446556127,1.7035572513110253,1.1727414851624616,1.2564833246041474,4.569947576102436,7.282789576658658,2.464946746826172,0.39921047166942714,-1.2756105422973647,-2.8398329584615354,0.288611873866806,-2.05772175037945,-0.49349933421527936,3.318199157714851,17.647014270417422,-51.98011442297926,0.7821112080820856,11,1.303579330444336,1.260915756225586,1.692281723022461,2.962677001953125,-4.797164916992195,4,-0.08634141142484442,-7.0,40.62421417236328,1.4,40.7759017944336,-4.414638454895062,41.13616561889648,-0.08634141142484442
357,2001-12-03,38.14978790283203,39.15472412109375,38.10238265991211,39.05992126464844,930029.0,-0.018536514322715525,-1.094328879441239,0.6442941783281935,36.731627128357516,55.58409941189216,2.396702553929096,1.8491886159849855,1.9621396253365049,5.1888641402021065,7.565119422689182,1.0523414611816406,0.36735270081820914,-1.907961463928224,-3.708379567716989,-0.10754336013945931,-2.80817051582261,-1.0077524120338381,3.9581343841552794,1.1601517243568358,-66.70241521680863,0.9002090518943825,12,1.995656967163086,1.981435775756836,2.223191261291504,3.683197021484375,-3.014820098876953,0,-0.06908550148999004,2.006707965844464,38.87030792236328,-7.0,40.62421417236328,1.4,40.7759017944336,-0.06908550148999004
358,2001-12-04,36.46224594116211,38.348876953125,35.921852111816406,37.9222526550293,7240915.0,-0.044234635483901275,1.0983631428448928,1.6041678891468905,23.175409338602762,52.22136935944275,3.856675577236615,3.420918846214306,3.665942777035795,6.7662288317838275,8.413095835744576,2.4270248413085938,0.2593939302959214,-3.410632514953612,-5.822483238828163,-0.9987817910790611,-4.616557876890887,-2.2047071530163365,5.4854547607421935,9.328996603231342,-52.218367725121055,1.2059253619372756,12,2.5929336547851562,2.5929336547851562,3.709270477294922,5.370738983154297,-0.5498733520507812,1,-0.026001011261451934,-1.094328879441239,38.14978790283203,2.006707965844464,38.87030792236328,-7.0,40.62421417236328,-0.026001011261451934
359,2001-12-05,36.291595458984375,37.04056167602539,36.035621643066406,36.77510452270508,3562787.0,-0.00468019667392694,-1.019053239472242,0.33116906869558854,24.230244255582306,48.80766561898436,3.731614680520309,3.467702692928526,3.8142250752638915,6.824591178237867,9.090200591509005,1.0049400329589844,0.19796750948697905,-3.389775657653807,-6.279358293318715,-0.500193021988899,-4.834566975486261,-1.944984339821353,5.294554327514653,6.383001141914861,-51.755851998745705,1.4447913178324556,12,2.7635841369628906,2.7635841369628906,3.8443689346313477,5.541389465332031,-1.1187057495117188,2,-0.036833808021002334,1.0983631428448928,36.46224594116211,-1.094328879441239,38.14978790283203,2.006707965844464,38.87030792236328,-0.036833808021002334
360,2001-12-06,35.22029113769531,36.7371826171875,34.79366683959961,36.50016784667969,3950867.0,-0.029519350354817453,1.2162139824610245,2.6470583594347885,19.454303502866665,44.576311689854535,4.36416656674843,4.415184141920484,4.838026145313478,7.778508467978185,10.271255979911368,1.9435157775878906,0.047478853262212795,-4.238760757446286,-7.750351159889512,-0.7271703550030608,-5.9945559586679025,-2.48296555622467,6.0260007883227615,7.7720012814694925,-46.19882828664663,1.7557952012216136,12,3.2707958221435547,3.2707958221435547,4.910932540893555,6.612693786621094,0.047405242919921875,3,-0.004575974234434899,-1.019053239472242,36.291595458984375,1.0983631428448928,36.46224594116211,-1.094328879441239,38.14978790283203,-0.004575974234434899
361,2001-12-07,35.5521125793457,36.14938735961914,35.03068161010742,35.4952278137207,1700896.0,0.009421314558506033,-1.2692325549004133,-0.04444550418464913,23.13952802884333,40.528713559692015,3.587741798386702,4.045887451193067,4.461577832430848,7.336849757561907,11.30914700157469,1.1187057495117188,-0.15603070744344194,-3.751458168029785,-7.664149869778782,0.16123353371921212,-5.707804018904284,-1.7951123171552865,5.177969339758896,17.39132716656826,-33.73819917599978,1.9563458508744995,12,2.938974380493164,2.938974380493164,4.716579437255859,6.280872344970703,-0.2370147705078125,4,-0.04799998884092993,1.2162139824610245,35.22029113769531,-1.019053239472242,36.291595458984375,1.0983631428448928,36.46224594116211,-0.04799998884092993
362,2001-12-10,35.93133544921875,36.21575164794922,35.5521125793457,36.21575164794922,924452.0,0.010666676108956663,3.6666756082512943,-4.999865879828326,21.309533446795385,36.44697903458762,2.6388653489947345,3.652318165635691,4.018903317570057,6.855388943483717,11.793680670096043,0.6636390686035156,-0.4098217495545242,-3.2442478179931626,-7.42698715399905,0.9384915180127251,-5.33561748599611,-1.1528781499902152,4.323833263525451,32.0000386275627,-14.80405529357381,2.091369668002945,12,2.3227367401123047,2.559751510620117,4.3373565673828125,5.877948760986328,0.0948028564453125,0,-0.05171509549022524,-1.2692325549004133,35.5521125793457,1.2162139824610245,35.22029113769531,-1.019053239472242,36.291595458984375,-0.05171509549022524
363,2001-12-11,35.78912734985352,36.21575164794922,35.59951400756836,35.88393020629883,1597331.0,-0.003957773836884226,-1.5999967810468037,0.3333243917486807,19.13877348283286,32.02558675560623,2.17115188079228,3.664313044948628,4.052827178393372,6.897581397669072,13.511444468132899,0.6162376403808594,-0.7035322899670433,-3.1845199584960895,-7.617168884174063,1.2481289671818843,-5.400844421335073,-0.9681954956571062,4.029121213039112,44.303831853449324,0.32749887943153055,2.2163244628389855,12,2.464944839477532,2.7019596099853445,4.47956466674804,6.020156860351555,-0.04740524291992898,1,-0.018278164189469148,3.6666756082512943,35.93133544921875,-1.2692325549004133,35.5521125793457,1.2162139824610245,35.22029113769531,-0.018278164189469148
364,2001-12-12,35.5521125793457,36.11146545410156,35.5521125793457,35.88393020629883,1025391.0,-0.006622535615101843,-2.371447622551274,3.500080476420671,15.846339927119274,26.195333666941348,1.7760134973157236,3.706840823105111,4.185739978566332,7.032943780739544,14.8983239104508,0.5593528747558594,-1.0990927947448625,-3.177410316467288,-7.804797177097754,1.449976544163178,-5.491103746782521,-0.863716886152055,3.864169445683487,39.02441896753756,0.08853705863624839,2.3136934303152343,12,1.9861774444580078,2.938974380493164,4.716579437255859,6.257171630859375,0.7584457397460938,2,0.010133294019071037,-1.5999967810468037,35.78912734985352,3.6666756082512943,35.93133544921875,-1.2692325549004133,35.5521125793457,0.010133294019071037
365,2001-12-13,35.25821304321289,36.02613830566406,35.04964065551758,36.02613830566406,1055028.0,-0.008266724951348059,1.5432101218536862,2.314299181458659,15.566032364228533,22.065754608358734,1.3730944417560949,3.828153114987181,4.392593039269144,7.222449922855766,16.185494878121098,0.9764976501464844,-1.5210184643714086,-3.237139892578128,-8.075462538033996,1.6011827528777403,-5.6563012153060654,-0.8179785698501902,3.7882597669819305,19.19983003872413,-14.484193872190446,2.4191613227279345,12,1.715982437133789,3.2328739166259766,5.010478973388672,6.418342590332031,1.6685791015625,3,-0.002419956270491075,-2.371447622551274,35.5521125793457,-1.5999967810468037,35.78912734985352,3.6666756082512943,35.93133544921875,-0.002419956270491075
366,2001-12-14,35.988216400146484,36.18730926513672,34.992759704589844,34.992759704589844,678294.0,0.020704491065355324,-1.400003065686158,-1.2962937205362952,17.51153569087593,19.930188893083002,0.21375126824016633,2.924006998196319,3.593233910517718,6.3988071836393345,17.41479341218894,1.194549560546875,-1.9491286862132,-2.301408195495604,-7.201459906232117,2.5986435152409086,-4.751434050863864,0.14861765987265585,2.71803193240072,81.39519650655022,51.77784587627765,2.4500258553682563,12,0.5830554962158203,2.502870559692383,4.2330732345581055,5.6883392333984375,0.5119514465332031,4,-0.02002099830455384,1.5432101218536862,35.25821304321289,-2.371447622551274,35.5521125793457,-1.5999967810468037,35.78912734985352,-0.02002099830455384
367,2001-12-17,35.457305908203125,35.950294494628906,35.14444732666016,35.950294494628906,633469.0,-0.014752342434541932,2.2692325549003844,-0.49523860618578824,16.83279097300914,19.22545351912816,0.3604762376688484,3.2701479294435956,4.047189438570108,6.828255979095793,18.861082418090263,0.843769073486321,-2.4790498510260335,-2.6085773468017592,-7.600632078342272,2.383477384738754,-5.104604712572012,-0.11254998103150626,2.93593590490827,37.98440424204617,11.571126850425905,2.4960273657702547,12,0.459808349609375,3.033781051635742,4.564892768859863,6.219249725341797,1.1376686096191406,0,-0.004010685406652281,-1.400003065686158,35.988216400146484,1.5432101218536862,35.25821304321289,-2.371447622551274,35.5521125793457,-0.004010685406652281
368,2001-12-18,35.31509780883789,35.69432067871094,34.888473510742195,35.69432067871094,699169.0,-0.004010685406652281,3.24999245556323,0.7692325549004132,17.272744315264305,18.452397970203936,0.3607897869002912,3.1662593913144548,4.1030908418649545,6.870929839721825,21.041718132152837,0.8058471679687429,-2.825585873095129,-2.4914920806884737,-7.489711458459567,2.5067272970826195,-4.99060176957402,0.0076176081970729115,2.7901780063925585,32.846670308562196,8.399150196317727,2.4991096888855484,12,0.45032691955566406,3.1759891510009766,4.422682762145996,6.361457824707031,0.9101333618164062,1,0.020134178890713006,2.2692325549003844,35.457305908203125,-1.400003065686158,35.988216400146484,1.5432101218536862,35.25821304321289,0.020134178890713006
369,2001-12-19,34.79366683959961,35.31509780883789,34.69886016845703,35.12548828125,1114624.0,-0.01476510052614921,-1.3636230622352605,0.8750037722183662,16.539731090685635,18.12855659107271,0.7234755359649654,3.3982330721858887,4.556355421922831,7.284696811334214,22.606912789758166,0.6162376403808594,-3.0337346869386366,-2.7185516357421875,-7.697396775152903,2.260293503668528,-5.207974205447542,-0.22912906603683325,3.0466802575803698,6.369493679969655,-15.579962346876247,2.4894225697053565,12,0.6636390686035156,3.6500167846679688,4.896710395812988,6.8828887939453125,1.4220848083496094,2,0.02724792623049943,3.24999245556323,35.31509780883789,2.2692325549003844,35.457305908203125,-1.400003065686158,35.988216400146484,0.02724792623049943
370,2001-12-20,34.935874938964844,35.172889709472656,34.746265411376946,35.07808303833008,587344.0,0.004087183452690324,1.5714088635972148,0.42856814393286197,22.296410901062075,18.034876910208123,0.5997504059577778,2.9330084345153296,4.348061807224283,7.031076893142739,24.256692511558537,0.42662429809571023,-2.9860154834775443,-2.2758096694946275,-7.105188078590231,2.5535687396009763,-4.690498874042426,0.13887953505317086,2.5903234653428413,15.923606056567605,-6.2986766926387165,2.4146892045478006,12,0.5214309692382812,3.5078086853027344,4.754502296447754,6.740680694580078,1.5642929077148438,3,0.03934876062295878,-1.3636230622352605,34.79366683959961,3.24999245556323,35.31509780883789,2.2692325549003844,35.457305908203125,0.03934876062295878
371,2001-12-21,34.878990173339844,35.116004943847656,34.22483444213867,34.613536834716804,850832.0,-0.0016282622297103533,1.4102532357325988,-1.866654148448138,24.5949930726008,18.39992797974206,0.6158776215260389,2.660364626033747,4.3380600348003355,6.972817325143083,26.794039934085273,0.8911705017089844,-2.9522612936238772,-2.036900711059573,-6.662599194367544,2.588797772248398,-4.349749952713559,0.2759485305944125,2.3644744073827724,37.911960364256196,12.487391387841136,2.312849241653986,12,0.34130287170410156,3.3276805877685547,4.811387062072754,6.797565460205078,1.9909210205078125,4,0.058711618692470324,1.5714088635972148,34.935874938964844,-1.3636230622352605,34.79366683959961,3.24999245556323,35.31509780883789,0.058711618692470324
372,2001-12-24,34.9832763671875,35.12548828125,34.60405731201172,34.60405731201172,208000.0,0.0029899430381836734,-1.750025148375415,1.4285714285714668,34.765623465080665,20.13624464443626,0.4056221564996818,2.166902825186355,4.165191938564355,6.74147095942331,28.784971031987183,0.5214309692382812,-2.7580767136557256,-1.6150156021118178,-5.815842635224982,2.5858114310013463,-3.7154291186684034,0.48539791444476776,1.8979525969050428,51.612727371844954,23.154475231768743,2.1004135165565834,12,0.2227954864501953,3.2233943939208984,4.707100868225098,6.693279266357422,1.8487129211425781,0,0.04336047497583606,1.4102532357325988,34.878990173339844,1.5714088635972148,34.935874938964844,-1.3636230622352605,34.79366683959961,0.04336047497583606
373,2001-12-25,34.9832763671875,34.9832763671875,34.9832763671875,34.9832763671875,0.0,0.0,1.0,0.0,36.03238833420486,22.379138911890216,0.31211299449736885,1.7732230555033652,4.095196025915698,6.6191759555533025,30.443067041042603,0.0,-2.6137127091224457,-1.3073711395263672,-4.976476227556901,2.361733948504167,-3.141923683541634,0.5271814044888998,1.5791852542705769,69.56501962869919,36.73166849660029,1.8345525440152652,12,0.2227954864501953,3.2233943939208984,4.707100868225098,6.683799743652344,1.0333824157714844,1,0.04607053192268906,-1.750025148375415,34.9832763671875,1.4102532357325988,34.878990173339844,1.5714088635972148,34.935874938964844,0.04607053192268906
374,2001-12-26,34.9832763671875,34.9832763671875,34.9832763671875,34.9832763671875,0.0,0.0,1.0,0.0,46.71915428402455,25.84059690297866,0.2491374776916615,1.388175630957818,3.977911768352655,6.497910046522065,33.13229858076934,0.0,-2.483848197396796,-1.017739868164064,-4.056439919250458,2.0209601829223303,-2.537089893707261,0.5016101573791332,1.2986699927522452,79.99975857753886,42.17887283764205,1.5193500255431962,12,0.2227954864501953,3.2233943939208984,4.659698486328125,6.598474502563477,1.4126052856445312,2,0.035501386160379456,1.0,34.9832763671875,-1.750025148375415,34.9832763671875,1.4102532357325988,34.878990173339844,0.035501386160379456
375,2001-12-27,35.5521125793457,35.741722106933594,34.50925064086914,34.50925064086914,896510.0,0.016260232637665073,-1.36363303826176,100.0,50.0,29.450426270659115,-0.3057810021692262,0.44255719871039645,3.3149323749297253,5.815182746095111,35.155375426795345,1.2324714660644531,-2.3073326900858717,-0.19529857635497905,-2.3179240658613622,1.9273269131514041,-1.2566113211081742,0.8660141683982161,0.48298035045791465,87.50009430569632,45.14956065169429,1.0613127447531927,12,-0.46454811096191406,2.6545581817626953,4.209369659423828,5.569829940795898,0.5688323974609375,3,0.018666656365986523,1.0,34.9832763671875,1.0,34.9832763671875,-1.750025148375415,34.9832763671875,0.018666656365986523
376,2001-12-28,35.514190673828125,35.514190673828125,34.75574493408203,35.40990447998047,805906.0,-0.001066656881020589,13.54546784695296,0.1,44.05406110801781,32.47501184121563,-0.38238248961305743,0.22783683338103344,3.27558443508795,5.768263705250831,36.714009267662384,0.7963676452636719,-2.0768494687459196,-0.06541461944580362,-1.5968426788227177,1.4660134399311104,-0.8311286491342571,0.7002994102426499,0.3036712374557027,81.53860439203305,36.31406846049194,0.7657140296884566,12,-0.5309123992919922,2.6924800872802734,4.247291564941406,5.394439697265625,0.9859771728515625,4,0.027762906999825532,-1.36363303826176,35.5521125793457,1.0,34.9832763671875,1.0,34.9832763671875,0.027762906999825532
377,2001-12-31,35.514190673828125,35.514190673828125,35.514190673828125,35.514190673828125,0.0,0.0,1.0,0.0,45.91549327702413,35.657539503633394,-0.4173540486797407,0.0213554050811382,3.195193206423717,5.676506328882681,38.31572459504435,0.0,-1.8059316313888374,0.06636524200439453,-0.8729697207564797,1.0057002047652688,-0.40330223937603904,0.5360327233848281,0.22753143310546875,81.53860439203305,34.70231983853482,0.46966748138043585,12,-0.5309123992919922,2.6924800872802734,4.221220016479492,5.394439697265625,1.1281852722167969,0,0.03817405083142211,13.54546784695296,35.514190673828125,-1.36363303826176,35.5521125793457,1.0,34.9832763671875,0.03817405083142211
378,2002-01-01,35.514190673828125,35.514190673828125,35.514190673828125,35.514190673828125,0.0,0.0,1.0,0.0,49.39394567519488,39.308007790801085,-0.43152191355983405,-0.05619329790648919,3.1207853482444676,5.575794430480201,38.66713537981145,0.0,-1.5938326161834269,0.11376800537109233,-0.6968949143034635,0.9244309250456482,-0.2915634544661856,0.5190994652083702,0.04550491333007756,81.53860439203305,32.32147373702093,0.4053314598372786,1,-0.5309123992919922,2.6924800872802734,4.716578483581543,5.394439697265625,0.9859771728515625,1,0.037106254978607645,1.0,35.514190673828125,13.54546784695296,35.514190673828125,-1.36363303826176,35.5521125793457,0.037106254978607645
379,2002-01-02,34.954837799072266,35.713279724121094,34.85055160522461,35.713279724121094,288919.0,-0.015750123095669144,1.2750011316712018,-100.0,45.530768954107316,41.88960313002833,0.17108917039101357,0.41938005415555324,3.5915838897081045,6.039545764366494,39.238251798884704,0.8627281188964844,-1.3290042889608813,-0.37874698638916016,-1.0949635275235963,0.33746955474527596,-0.7368552569563747,-0.020638715821945652,-0.7300033569335938,36.153953294024795,-16.16368802693598,0.35810827056721667,1,0.028440475463867188,3.0148181915283203,5.512946128845215,5.849506378173828,1.5453300476074219,2,0.030376939237718448,1.0,35.514190673828125,1.0,35.514190673828125,13.54546784695296,35.514190673828125,0.030376939237718448
380,2002-01-03,35.05912399291992,35.07808303833008,34.348079681396484,34.746265411376946,945621.0,0.0029834552357850264,3.1622115405528852,-0.412501697506812,33.219236599145646,42.847852410755536,0.09624567323720612,0.3187426390369623,3.416467352680165,5.831724982873951,39.36352512967006,0.7300033569335938,-1.0558352752411366,-0.2664024353027372,-0.9915570350246554,0.458752164419181,-0.6289797351636963,0.09617486455822188,-0.8045206451416007,52.08352543736849,3.301731231116662,0.3625772998609595,1,-0.014223098754882812,2.910531997680664,5.408659934997559,5.745220184326172,0.9575347900390625,3,0.0381286668823233,1.2750011316712018,34.954837799072266,1.0,35.514190673828125,1.0,35.514190673828125,0.0381286668823233
381,2002-01-04,33.845611572265625,35.05912399291992,33.67496109008789,34.888473510742195,1307602.0,-0.034613312668604124,1.0,-3.33333333333328,26.64839051998584,41.94593763907833,1.2826414501012664,1.4733949043081012,4.543587941563921,6.936622781210886,39.65337383933999,1.3841629028320312,-0.7393960906906969,-1.394589805603026,-2.36694268520764,-0.422236925998412,-1.8807662454053329,-0.908413365800719,1.8676681518554688,8.372120007560827,-40.04976978064373,0.486176439802308,1,0.8627300262451172,3.1333255767822266,6.6221723556518555,6.920810699462891,2.1805267333984375,4,0.06722683676974861,3.1622115405528852,35.05912399291992,1.2750011316712018,34.954837799072266,1.0,35.514190673828125,0.06722683676974861
382,2002-01-07,34.07314300537109,34.22483444213867,33.43794631958008,34.11106491088867,1334174.0,0.006722627322589325,4.928465705786834,0.03636330382618259,32.43966874036536,41.54674657309617,1.0196587731541413,1.158933699071092,4.233583769380715,6.616894520785991,40.08268277957129,0.7868881225585938,-0.5362141281516131,-1.0741487503051843,-2.1207168826285283,-0.027580617981840305,-1.5974328164668563,-0.5508646841435123,1.5993703460693425,27.916642217061877,-21.546972161578978,0.5232840661616717,1,0.5166912078857493,2.2231922149658274,6.0794124603271555,6.479965209960945,1.241954803466804,0,0.07122984929585208,1.0,33.845611572265625,3.1622115405528852,35.05912399291992,1.2750011316712018,34.954837799072266,0.07122984929585208
383,2002-01-08,35.13496780395508,35.31509780883789,33.760284423828125,33.760284423828125,2221506.0,0.0311631010504847,-1.2620676258793169,-36.25037722562443,54.186052169616765,42.37640189371753,-0.020546426861699274,0.04805175379182458,3.0800580989988333,5.4466157236653885,39.92759882935073,1.5548133850097656,-0.33620654301780917,0.02038402557373331,-0.9816665854323432,1.0224346365798098,-0.4806412799293014,0.521409331076768,0.4481628662109358,74.58342065334932,18.856196543261717,0.5010253055030371,1,-0.5451335906982422,0.7584438323974609,5.003366470336914,5.038919448852539,-0.056884765625,1,0.042903359140695096,4.928465705786834,34.07314300537109,1.0,33.845611572265625,3.1622115405528852,35.05912399291992,0.042903359140695096
384,2002-01-09,35.91237258911133,35.99769973754883,34.916915893554695,35.4667854309082,1370953.0,0.022126241569196514,2.5076635467736113,0.3241380267229059,60.36216554496871,43.527753620936274,-0.7289567904582341,-0.7388612030700443,2.202507953194882,4.570988438075958,39.42347028502519,1.0807838439941335,-0.22791288415646704,0.7797758102417021,-0.2673301713701406,1.8268817918535447,0.2562228194357843,1.3033288010476198,-2.47442626953125,96.66658718615132,34.421296340534,0.52355299080592,1,-1.194549560546875,-0.6731185913085938,3.1428070068359375,3.1428070068359375,-0.6067543029785156,2,0.016367486055393066,-1.2620676258793169,35.13496780395508,4.928465705786834,34.07314300537109,1.0,33.845611572265625,0.016367486055393066
385,2002-01-10,35.172889709472656,35.93133544921875,34.70834350585937,35.457305908203125,1652202.0,-0.0205913123061906,-1.015629617055509,-0.6382953222382028,52.7240969648969,44.49109093836728,-0.05467316869609107,-0.006427840891305436,2.838217376404799,5.199534107865873,38.68614905885482,1.222991943359382,-0.14219593811039744,0.044559097290040484,-1.0010862104183431,1.090204404998424,-0.4782635565641513,0.5673817511442323,-1.6837483215332014,67.7777545959608,2.353069839793207,0.5228226538541911,1,-0.4550666809082031,-0.08532524108886719,3.8822898864746094,3.8822898864746094,0.6731185913085938,3,0.03773582859328073,2.5076635467736113,35.91237258911133,-1.2620676258793169,35.13496780395508,4.928465705786834,34.07314300537109,0.03773582859328073
386,2002-01-11,35.267696380615234,35.5521125793457,34.94535446166992,35.07808303833008,569584.0,0.0026954473154090497,-1.6666554897983135,-0.6666756082512943,52.64087388028775,45.23835544984101,-0.2102300493157685,-0.16651929565218637,2.636460003052022,4.994426275987443,38.113393461376695,0.6067581176757812,-0.11694066528479397,0.1753917694091811,-0.792252011765747,1.1430355505841092,-0.30843012117828295,0.6592136599966452,-1.7283838256835935,71.48149693602613,4.1316635116284175,0.4838218905874658,1,-0.5498733520507812,-0.44084739685058594,3.223390579223633,3.223390579223633,0.14220809936523438,4,0.02123649909710057,-1.015629617055509,35.172889709472656,2.5076635467736113,35.91237258911133,-1.2620676258793169,35.13496780395508,0.02123649909710057
387,2002-01-14,35.31509780883789,35.713279724121094,34.841068267822266,35.713279724121094,597149.0,0.0013440466230369985,3.380969716710896,-2.099967810727075,53.05411776602266,45.645041237710764,-0.3227872831137333,-0.23728666611746974,2.494207070022007,4.838907109288641,37.43268480163484,0.8722114562988281,-0.14842718804403887,0.22990360260009624,-0.7284929222317302,1.1883001274319227,-0.249294659815817,0.7091018650160095,-1.7266175102539094,69.49149652614977,2.3218243377207983,0.47919826241591373,1,-0.5972747802734375,-0.4882488250732422,3.1759891510009766,3.1759891510009766,0.056884765625,0,0.020134178890713006,-1.6666554897983135,35.267696380615234,-1.015629617055509,35.172889709472656,2.5076635467736113,35.91237258911133,0.020134178890713006
388,2002-01-15,36.02613830566406,36.12094497680664,35.05912399291992,35.13496780395508,1579428.0,0.020134178890713006,-1.0363670947658745,-2.2380988877286097,58.48765815396385,47.08469559325038,-1.0656338559314946,-0.9405489386712205,1.686675324953498,4.025964791627928,36.375283689689276,1.0618209838867188,-0.13604215063906366,0.9053920745849595,-0.1379053015710383,1.9486894507409573,0.38374338650696416,1.4270407626629549,-2.3894736183007836,93.28850542120688,26.595769678543405,0.5216486880779985,1,-1.2466926574707031,-1.199289321899414,2.3464412689208984,2.4649486541748047,-0.9480552673339844,1,-0.019736794734793506,3.380969716710896,35.31509780883789,-1.6666554897983135,35.267696380615234,-1.015629617055509,35.172889709472656,-0.019736794734793506
389,2002-01-16,35.741722106933594,36.594974517822266,35.40990447998047,36.45276641845703,1575272.0,-0.00789471789391738,1.3809483663787487,-0.797876848661259,51.61810980814469,49.12901483869472,-0.7351709114020721,-0.6128881928980547,1.8705284172485221,4.204277044483675,34.94460147536306,1.1850700378417969,-0.14014349223271694,0.573573112487793,-0.4930417385603434,1.6401879635359293,0.04026568696372124,1.1068805380118647,-2.005686207992582,54.77375249965139,-8.903356249483316,0.5333074255240687,1,-0.7252616882324219,-0.7252616882324219,2.630857467651367,2.7493648529052734,-0.8532485961913991,2,-0.01856762991492167,-1.0363670947658745,36.02613830566406,3.380969716710896,35.31509780883789,-1.6666554897983135,35.267696380615234,-0.01856762991492167
390,2002-01-17,36.3105583190918,36.3105583190918,35.5521125793457,35.93133544921875,860397.0,0.015915187591027058,3.0,-0.5333322603489346,56.231459763246136,52.41602253239031,-1.2380133223976628,-1.13146696649045,1.220336035484955,3.544283173689159,33.43660341642065,0.7584457397460938,-0.14615825623037892,1.0736751556396484,-0.10155870692574354,2.2489090182050404,0.48605822435695245,1.6612920869223444,-2.402986103017909,83.78384256681515,21.442172664588533,0.5876169312826962,1,-1.294097900390625,-1.294097900390625,1.7041301727294922,2.1805286407470703,-1.3272819519042969,3,-0.027676248437925932,1.3809483663787487,35.741722106933594,-1.0363670947658745,36.02613830566406,3.380969716710896,35.31509780883789,-0.027676248437925932
391,2002-01-18,36.92679214477539,36.92679214477539,36.13042449951172,36.50016784667969,794704.0,0.016971202157461285,2.7333440632348864,1.1249962277816339,60.0811819570242,55.48730177868574,-1.532362738196774,-1.6721505039946578,0.5606265206042451,2.8393981865897615,31.589015242396695,0.7963676452636719,-0.07502318327819069,1.5875188827514677,0.2050261053650715,2.970011660137864,0.896272494058266,2.2787652714446693,-2.8579757905965977,100.0,38.430676562426655,0.6912463886931995,1,-1.5832538604736328,-1.7444229125976562,0.8058490753173828,1.5642948150634766,-1.3652000427246094,4,-0.02926828411622684,3.0,36.3105583190918,1.3809483663787487,35.741722106933594,-1.0363670947658745,36.02613830566406,-0.02926828411622684
392,2002-01-21,36.50016784667969,36.93627548217773,36.32951736450195,36.784584045410156,784512.0,-0.011553245579065674,1.0645085924926274,-0.6666666666666666,56.632649919012636,55.759145973063056,-0.8104919050965691,-1.1869112954220071,0.9434227601339558,3.1780777525865034,29.660276174373223,0.6067581176757741,0.02495772291428011,1.085050010681151,-0.3792266591257345,2.5493266804880363,0.35291167577771176,1.81718834558459,-2.2027134292531656,76.76758439616029,16.99207059762606,0.7321383349034413,1,-0.6778583526611399,-1.3130569458007812,1.0310115814208984,1.9909191131591797,-2.085723876953132,0,-0.029870091865848658,2.7333440632348864,36.92679214477539,3.0,36.3105583190918,1.3809483663787487,35.741722106933594,-0.029870091865848658
393,2002-01-22,36.594974517822266,36.97419738769531,36.48120880126953,36.58549118041992,698877.0,0.00259743110061339,-3.5218334499650106,-0.03334316907642372,61.768711877434065,55.91542889889254,-0.7559090005699005,-1.2171885312410637,0.7618916416563337,2.978333281554079,27.642956893833638,0.49298858642578125,0.2763161587740939,1.0992717742919922,-0.4403932936121109,2.6389368421960953,0.3294392403399371,1.8691043082440473,-2.033637993920621,75.75755358841172,12.45729957080544,0.7698325339520531,1,-0.7537040710449219,-1.3889026641845703,0.609126091003418,1.8961124420166016,-1.8202667236328196,1,-0.03341966921615869,1.0645085924926274,36.50016784667969,2.7333440632348864,36.92679214477539,3.0,36.3105583190918,-0.03341966921615869
394,2002-01-23,36.2252311706543,36.7371826171875,35.65639877319336,36.68977737426758,958716.0,-0.010103664561588843,2.8643815811009876,-48.98551890587289,58.06027859019481,56.508337968370085,-0.37673760538078227,-0.7901413392876719,1.0192655239096027,3.2397720181769643,25.527699542728516,1.0807838439941406,0.5013786161002969,0.6674306869506808,-0.8853399318504529,2.2202013057518144,-0.10895462244988607,1.4438159963512476,-1.374351343097409,47.3332242462935,-16.667678123280268,0.7763853094005678,1,-0.3175983428955078,-1.0191593170166016,0.9030246734619141,2.2658557891845703,-1.6211738586425781,2,-0.03166710315581123,-3.5218334499650106,36.594974517822266,1.0645085924926274,36.50016784667969,2.7333440632348864,36.92679214477539,-0.03166710315581123
395,2002-01-24,36.21575164794922,36.43380355834961,35.741722106933594,36.43380355834961,734947.0,-0.00026168287678884905,5.347859554591417,0.4693869171771584,69.6541003851624,58.398696468911716,-0.22771832390952795,-0.7677577765970085,0.9298415410259224,3.137673041564355,24.547135271560386,0.6920814514160156,0.5635262597912032,0.6247692108154297,-0.9556075174906695,2.205145939121529,-0.16541915333762347,1.4149575749684828,-1.1100737131757228,42.446005679499095,-27.410475536314422,0.7901883641530506,1,-0.3081188201904297,-1.0096797943115234,0.7347431182861328,2.2279319763183594,-1.1661109924316406,3,-0.03664919480643125,2.8643815811009876,36.2252311706543,-3.5218334499650106,36.594974517822266,1.0645085924926274,36.50016784667969,-0.03664919480643125
396,2002-01-25,36.50016784667969,36.7371826171875,35.83652877807617,36.21575164794922,560264.0,0.007853383839586225,1.3749987425938779,-1.3043508685992198,69.93771403358356,60.27465160975182,-0.35640270529331985,-1.027183903072256,0.5425917850766737,2.744470100746341,23.374972518871935,0.9006538391113281,0.5393130370663854,0.8598865509033189,-0.7711072662952603,2.490880368101898,0.04438964230403286,1.675383459502605,-1.1702675775555704,64.02868118094213,-10.67301867664699,0.8154969085992889,1,-0.4835071563720703,-1.2940959930419922,0.45032691955566406,1.9435157775878906,-2.2279319763183594,4,-0.04155847956272274,5.347859554591417,36.21575164794922,2.8643815811009876,36.2252311706543,-3.5218334499650106,36.594974517822266,-0.04155847956272274
397,2002-01-28,36.869911193847656,36.879390716552734,36.40536117553711,36.58549118041992,527487.0,0.010129908134151266,2.1249984282463,1.0000134123769415,66.08086023877765,61.11834073028668,-0.5390934034415267,-1.3598738420211447,0.07769254228354328,2.2815178612705864,22.114654449244632,0.474029541015625,0.6275111148109076,1.161843872070314,-0.5573885690059086,2.8810763131465364,0.3022276515321991,2.0214600926084287,-1.3426952704949926,92.08633301780561,16.65214841824566,0.8596162205381126,1,-0.6778602600097656,-1.663839340209961,-0.15642929077148438,1.3367595672607422,-2.550273895263672,0,-0.03548473672524577,1.3749987425938779,36.50016784667969,5.347859554591417,36.21575164794922,2.8643815811009876,36.2252311706543,-0.03548473672524577
398,2002-01-29,36.83198928833008,37.1638069152832,36.40536117553711,36.784584045410156,432987.0,-0.0010285325971683967,1.1333404866010355,0.16667337276519267,59.87783011600731,62.036087431160304,-0.4188912055447034,-1.2839948548568643,-0.000281986061700934,2.263362608203437,20.912067764256445,0.7584457397460938,0.7196591996314368,1.0580320358276367,-0.7295652141433351,2.8456292857986085,0.16423341084215082,1.9518306608131226,-1.1311355892562958,77.98753916155057,5.022688434329012,0.893798624985485,1,-0.474029541015625,-1.5311126708984375,-0.12561798095703125,1.3746814727783203,-1.0902671813964844,1,-0.06563710962441838,2.1249984282463,36.869911193847656,1.3749987425938779,36.50016784667969,5.347859554591417,36.21575164794922,-0.06563710962441838
399,2002-01-30,36.016658782958984,36.594974517822266,35.83652877807617,36.594974517822266,928239.0,-0.02213647758714532,1.622946926821546,-12.19940452241088,58.917825329334896,62.33457249405905,0.49119479256614795,-0.40584452060495835,0.6814813234511661,2.9886951548425884,19.03513832585323,0.9954605102539062,0.7960055888948574,0.18961048126220703,-1.5581831848870848,1.937404147411499,-0.6842863518124389,1.063507314336853,1.1471481323242188,19.333353004766746,-52.045064480753936,0.873896833074646,1,0.3934440612792969,-0.7157821655273438,0.6897125244140625,2.190011978149414,-1.4126014709472656,2,-0.03448268192376458,1.1333404866010355,36.83198928833008,2.1249984282463,36.869911193847656,1.3749987425938779,36.50016784667969,-0.03448268192376458
400,2002-01-31,36.39588165283203,36.48120880126953,35.741722106933594,36.02613830566406,517333.0,0.010529096331736154,1.736824271858367,-0.6393451273729898,61.247622097361464,62.46417695409653,0.14007860299795993,-0.7165225163290216,0.16178620760031492,2.520765811673627,16.71523400321151,0.7394866943359375,0.7899398320298303,0.501995468139647,-1.2242560478145137,2.2282469840938077,-0.36113028983743334,1.3651212261167274,0.7679252624511719,46.000037554554694,-24.317524998864542,0.8631257579770806,1,0.01422119140625,-1.0950050354003906,0.3104896545410156,1.8107891082763672,-2.882091522216797,3,-0.04923151355177813,1.622946926821546,36.016658782958984,1.1333404866010355,36.83198928833008,2.1249984282463,36.869911193847656,-0.04923151355177813
401,2002-02-01,36.12094497680664,36.50016784667969,35.57107162475586,36.50016784667969,793300.0,-0.0075540600622872045,3.9000010059248975,-1.0256381156758765,57.685344990672,62.581143073169784,0.32261065633162644,-0.2765629630149604,0.2950497096322664,2.7234188949482174,13.89159683562758,0.9290962219238281,0.8558447088213512,0.11329212188720561,-1.3195559884499843,1.5461402322243956,-0.6031319332813894,0.8297161770558006,0.9859785461425759,34.52383803643366,-34.41529802766624,0.7164240551685954,2,0.24649429321289062,-0.820068359375,0.5261726379394531,2.085725784301758,-3.0811805725097656,4,-0.0296588121373057,1.736824271858367,36.39588165283203,1.622946926821546,36.016658782958984,1.1333404866010355,36.83198928833008,-0.0296588121373057
402,2002-02-04,36.50016784667969,36.57601165771485,35.66587829589844,36.44328689575195,679645.0,0.010498697365657117,7.727425697301714,-0.14999346148816528,54.826266222972066,61.809760222674015,-0.06326522815622582,-0.4897459299231315,-0.24178177595425154,2.2697507292711236,10.72991322716819,0.9101333618164134,0.8547245513711772,0.3711637496948228,-0.7487728358926873,1.4911003352823329,-0.18880454309893224,0.9311320424885778,0.5146045623779258,58.333373251007124,-7.2148511496077745,0.5599682927937542,2,-0.13272857666015625,-1.1992912292480469,0.09480667114257812,1.706502914428711,-3.9344329833984375,0,-0.06103895153789074,3.9000010059248975,36.12094497680664,1.736824271858367,36.39588165283203,1.622946926821546,36.016658782958984,-0.06103895153789074
403,2002-02-05,36.64237594604492,36.879390716552734,36.06406021118164,36.08302307128906,811822.0,0.003896094395033689,-1.7301514309619155,9.833746898263028,59.44333741569627,61.96343342550751,-0.22131607797589226,-0.5409681748979409,-0.5367773516318834,2.049989538530852,8.985021625333928,0.8153305053710938,0.7703036689137406,0.43800144195556356,-0.6001704156315242,1.4761732995426513,-0.08108448683798031,0.9570873707491074,0.2857744159545845,81.88402416551982,14.354386414645674,0.5190859287935451,2,-0.2749366760253906,-1.3414993286132812,-0.04740142822265625,1.5642948150634766,-4.048198699951172,1,-0.0633894115076249,7.727425697301714,36.50016784667969,3.9000010059248975,36.12094497680664,1.736824271858367,36.39588165283203,-0.0633894115076249
404,2002-02-06,36.50016784667969,36.83198928833008,36.05458068847656,36.50016784667969,537987.0,-0.003880973754939676,1.342852215899293,0.0,52.183385972387555,60.022242935199195,-0.04023835917553953,-0.3715137622936453,-0.5405451891530078,2.1160578634958753,8.05322381963743,0.7774085998535156,0.7369899787636385,0.26640357971191264,-0.7702415402873228,1.3030486997111481,-0.2519189802877051,0.7847261397115304,0.3792228698730469,71.01449697931002,5.312017676385679,0.5183225599996194,2,-0.13272857666015625,-1.1992912292480469,0.09480667114257812,1.706502914428711,-3.1475486755371094,2,-0.020779239781361425,-1.7301514309619155,36.64237594604492,7.727425697301714,36.50016784667969,3.9000010059248975,36.12094497680664,-0.020779239781361425
405,2002-02-07,36.50016784667969,36.784584045410156,36.09250259399414,36.784584045410156,420597.0,0.0,3.866680973202071,-100.0,44.274827917719946,57.17081114454768,0.004859904807581472,-0.28140687845258583,-0.6846407400426671,2.0308193372335666,6.889546962174424,0.6920814514160156,0.6531837998462819,0.20003967285155966,-0.7132470378522768,1.1133263835553961,-0.25660368250035503,0.6566830282034744,0.3792228698730469,71.01449697931002,9.25177434480883,0.4566433553519175,2,-0.13272857666015625,-1.1992912292480469,-0.023700714111328125,1.706502914428711,-3.801704406738274,3,-0.05194799494163016,1.342852215899293,36.50016784667969,-1.7301514309619155,36.64237594604492,7.727425697301714,36.50016784667969,-0.05194799494163016
406,2002-02-08,36.016658782958984,36.50016784667969,35.646915435791016,36.1683464050293,1300337.0,-0.013246762747823548,1.093022167741211,0.5333297566994822,43.60902558931048,54.67394062794022,0.4610554021746225,0.27519912672239855,-0.29727429158266006,2.4640141794556385,5.886885074572464,0.8532524108886719,0.6120385635303336,-0.3209175109863267,-1.1087636327065766,0.4669286107339232,-0.7148405718464517,0.07300554987379826,0.8153305053710938,30.000061903022722,-28.63096888596765,0.3939230608601264,2,0.3507804870605469,-0.7157821655273438,0.4906196594238281,2.190011978149414,-2.9768943786621094,4,-0.06949197224057779,3.866680973202071,36.50016784667969,1.342852215899293,36.50016784667969,-1.7301514309619155,36.64237594604492,-0.06949197224057779
407,2002-02-11,36.02613830566406,36.20627212524414,35.86497116088867,36.20627212524414,518163.0,0.0002631982817229428,2.789415726054086,1.1875314354692688,42.30766453066628,52.72170000734677,0.356823595618323,0.3391064241408728,-0.3815404615822615,2.41799427114762,5.050658869890512,0.34130096435546875,0.494738288467488,-0.3469900131225572,-0.991739596220981,0.2977595699758666,-0.6693648046717726,-0.024615221573341728,0.7584457397460938,30.76920696037588,-24.63398200912778,0.32237479154921206,2,0.19909286499023438,-0.7252616882324219,-0.18249893188476562,1.9055957794189453,-2.009876251220703,0,-0.08289464377306477,1.093022167741211,36.016658782958984,3.866680973202071,36.50016784667969,1.342852215899293,36.50016784667969,-0.08289464377306477
408,2002-02-12,35.31509780883789,36.39588165283203,35.0970458984375,36.348480224609375,909861.0,-0.019736794734793506,1.3025220881361435,5.736748480548909,38.73240101782709,50.4788750838459,0.9276133898334038,1.0478711629386055,0.2993119412057865,3.1132687707582676,5.054382588208818,1.2988357543945312,0.32855615231069635,-1.0224784851074205,-1.8103246068276704,-0.23463236338717053,-1.4164015459675454,-0.6285554242472955,1.3966754913330064,12.568243532942688,-42.044106248803374,0.3939230608601264,2,0.6731204986572266,0.14694786071777344,0.12798690795898438,2.498128890991211,-0.8722114562988352,1,-0.07785233840888839,2.789415726054086,36.02613830566406,1.093022167741211,36.016658782958984,3.866680973202071,36.50016784667969,-0.07785233840888839
409,2002-02-13,35.07808303833008,35.50470733642578,34.9832763671875,35.18236923217773,596283.0,-0.006711428969863875,-2.5483619749753386,0.10091732959263972,36.66665772510603,47.747656820261966,1.1370645492079348,1.2992307912809054,0.5082634890108437,3.3146625703695562,5.690574051834799,0.5214309692382812,0.16016138724174311,-1.22631130218506,-2.1618766969865533,-0.29074590738356676,-1.694093999585803,-0.7585286047843169,1.5045120697021446,5.263213624677574,-48.78596207324495,0.4677826974007456,2,0.8532505035400391,0.8579921722412109,0.16353988647460938,2.7351436614990234,-0.7584457397460938,2,-0.07081076207961956,1.3025220881361435,35.31509780883789,2.789415726054086,36.02613830566406,1.093022167741211,36.016658782958984,-0.07081076207961956
410,2002-02-14,35.30561828613281,35.54262924194336,34.9832763671875,35.400421142578125,555558.0,0.006486535981857999,1.950025148375415,0.9090643060941435,35.81083897769021,45.317156152152876,0.8254124676224421,1.0461862398394643,0.28926701928756415,3.0464127798518774,6.336566249297007,0.5593528747558594,0.03811216313535937,-0.9485290527343722,-1.9851848882734018,0.08812678280465747,-1.4668569705038834,-0.4302011349648609,1.1170449478149393,21.250163462795868,-30.233924521937034,0.5183279177695131,2,0.6257152557373047,0.6304569244384766,-0.32707977294921875,2.507608413696289,-0.8153305053710938,3,-0.05531694981694524,-2.5483619749753386,35.07808303833008,1.3025220881361435,35.31509780883789,2.789415726054086,36.02613830566406,-0.05531694981694524
411,2002-02-15,35.84600830078125,35.96925735473633,34.9832763671875,34.9832763671875,464732.0,0.015306062912391782,-1.2857180756986204,-9.10027361982939,38.31166455901258,43.48220041171293,0.27035171080653697,0.44340884782940293,-0.24682602044598667,2.4680372219822004,6.600866821498519,0.9859809875488281,-0.011749452768121671,-0.3540998458862319,-1.355187100095776,0.6469874083233123,-0.8546434729910004,0.14644378121853663,0.4327162464904788,61.07381462898252,14.117336676197446,0.5005436271047721,2,0.08532524108886719,0.15642929077148438,-0.9433145523071289,1.9672183990478516,-0.7679252624511719,4,-0.08780740199659098,1.950025148375415,35.30561828613281,-2.5483619749753386,35.07808303833008,1.3025220881361435,35.31509780883789,-0.08780740199659098
412,2002-02-18,35.40990447998047,35.95977783203125,35.40990447998047,35.50470733642578,518312.0,-0.01216603581468445,-10.600354096249799,-0.10988680580120269,35.11903859004276,40.779500542195876,0.5984736575120309,0.8365344499956393,0.17637044812636304,2.8521833729187733,6.8687211283538705,0.5498733520507812,-0.12312293469555868,-0.7356904983520494,-1.7855312713321823,0.31415027462808354,-1.2606108848421158,-0.2107701118619829,0.7392752492828407,30.20150902226807,-12.299764712329207,0.5249203864900654,2,0.4977283477783203,0.5925331115722656,-0.637568473815918,2.403322219848633,-1.0902671813964844,0,-0.06693438207447266,-1.2857180756986204,35.84600830078125,1.950025148375415,35.30561828613281,-2.5483619749753386,35.07808303833008,-0.06693438207447266
413,2002-02-19,35.37198257446289,35.77964401245117,35.22029113769531,35.741722106933594,847021.0,-0.0010709406329807436,1.5106543272235398,3.9000885240624497,41.943145585745015,39.64169605479115,0.48862322685285164,0.8201864291799694,0.20526271740504143,2.8166608454488937,7.197586960994841,0.5593528747558594,-0.2015613125236584,-0.7124628067016587,-1.7940829897835044,0.369157376380187,-1.2532728982425851,-0.17165271516073233,0.6606068185928393,39.42329641078814,-5.7603559230937265,0.5408100915409245,2,0.5119476318359375,0.7015590667724609,-0.5996465682983398,2.441244125366211,-1.5168914794921946,1,-0.03832752425356856,-10.600354096249799,35.40990447998047,-1.2857180756986204,35.84600830078125,1.950025148375415,35.30561828613281,-0.03832752425356856
414,2002-02-20,35.07808303833008,35.457305908203125,34.82210922241211,35.267696380615234,563670.0,-0.0083088228236603,1.2333351216502588,0.5128295073510446,33.17189797129237,38.40803717185475,0.6253482486563939,1.0790620922357164,0.4941721709436564,3.0392026304839987,7.6928496274359155,0.6351966857910156,-0.3025204158775665,-0.9490049362182589,-2.117376058928116,0.21936618649159811,-1.5331904975731874,-0.3648193748633304,0.8816947937011719,22.313928664064004,-21.8259975988874,0.5841855613549275,2,0.5830554962158203,0.9148750305175781,-0.2749357223510742,2.7351436614990234,-1.3272781372070241,2,-0.018108078628382818,1.5106543272235398,35.37198257446289,-10.600354096249799,35.40990447998047,-1.2857180756986204,35.84600830078125,-0.018108078628382818
415,2002-02-21,34.888473510742195,35.59951400756836,34.841068267822266,35.47626876831055,689497.0,-0.005405356027599839,-1.2222073197310845,3.099967810727038,33.910894787007464,37.33046708270997,0.62837719158005,1.2270482614044695,0.6859601620244362,3.16682938815989,8.11976023210644,0.7584457397460938,-0.45703279388782647,-1.0722505569457965,-2.341891880906637,0.19739076701504388,-1.7070712189262167,-0.4374298949653763,0.9347840881347551,5.785154197620981,-37.93649947352257,0.6348206619804211,2,0.7205219268798757,1.1044845581054616,0.12798690795897727,2.924753189086907,-1.0333824157714986,3,-0.016304416757674023,1.2333351216502588,35.07808303833008,1.5106543272235398,35.37198257446289,-10.600354096249799,35.40990447998047,-0.016304416757674023
416,2002-02-22,34.9832763671875,35.32457733154297,34.888473510742195,34.888473510742195,384892.0,0.0027173116764800387,-8.200225333978373,-0.16128550753793922,28.609560081334834,35.8084554772287,0.41524063054382054,1.0675086592376246,0.5709485111219692,3.01541531681292,8.966877413611359,0.43610382080077414,-0.567514875574183,-0.9016031265258775,-2.2160014970570288,0.4127952440052738,-1.5588023117914531,-0.24440394126030185,0.7198434265136697,14.166440333564696,-26.562384420365532,0.6571991852655755,2,0.6257190704345703,1.0096817016601562,0.033184051513671875,2.8299503326416016,-1.128185272216804,4,-0.014092121654110668,-1.2222073197310845,34.888473510742195,1.2333351216502588,35.07808303833008,1.5106543272235398,35.37198257446289,-0.014092121654110668
417,2002-02-25,35.56159210205078,35.61847686767578,34.888473510742195,35.07808303833008,459865.0,0.016531205619314537,1.4444316708499951,5.100152905199159,36.4285556895727,35.55247266297821,-0.26362365701331214,0.4070194531860096,-0.004157149846477637,2.383276516598812,9.731243371492551,0.7300033569335866,-0.6365125601251123,-0.25787143707275106,-1.4937343964489997,0.9779915223034976,-0.8758029167608754,0.3600600426153733,-0.7394828796386719,77.2277819387121,39.982030314375905,0.6179314796881258,2,-0.1659088134765625,0.431365966796875,-0.29863834381103516,2.2516345977783203,-1.7349433898925852,0,-0.013596384052018351,-8.200225333978373,34.9832763671875,-1.2222073197310845,34.888473510742195,1.2333351216502588,35.07808303833008,-0.013596384052018351
418,2002-02-26,34.414443969726555,35.83652877807617,34.367042541503906,35.62795639038086,859567.0,-0.032258064516129226,-1.2463793892706878,-2.5098028386811877,29.087429202632592,34.71033616048116,0.8295693814705061,1.437464291032235,1.1375217731064282,3.4663570272293356,10.427295925331748,1.4694862365722656,-0.7026672687348139,-1.2841423034668011,-2.574722938799816,0.006438331866213787,-1.9294326211333086,-0.6388519858002937,1.2040328979492259,3.225714337632591,-28.519637510828314,0.6452903176665075,2,0.7537059783935618,1.3509807586669993,1.090266227722175,3.398782730102546,-0.80584716796875,1,-0.0027548511673171072,1.4444316708499951,35.56159210205078,-8.200225333978373,34.9832763671875,-1.2222073197310845,34.888473510742195,-0.0027548511673171072
419,2002-02-27,34.774707794189446,35.01171875,34.46184539794922,34.556652069091804,361910.0,0.010468390097477798,-1.697645693753041,-0.17968973484430453,33.86526150876111,34.494160886155704,0.4713094244021434,1.032313199419015,0.7926721235838698,3.0563371520661207,11.259150220345916,0.5972747802734446,-0.7645735154939004,-0.861780929565434,-2.2063099214026565,0.48274806227178857,-1.5340454254840452,-0.1895164336468227,1.0618209838867259,27.74202592305068,0.9241367705059993,0.672264495918612,2,0.39344215393067117,0.9907169342041087,0.7489633560180735,3.0385189056396555,-1.4694900512695241,2,-0.026444987105611606,-1.2463793892706878,34.414443969726555,1.4444316708499951,35.56159210205078,-8.200225333978373,34.9832763671875,-0.026444987105611606
420,2002-02-28,34.60405731201172,34.992759704589844,34.376522064208984,34.48080825805664,523149.0,-0.004907316063953893,-2.714272575731448,0.5652181519191439,35.9698835853264,34.23396300019058,0.5944955638375617,1.1192250973323894,0.9724871205984584,3.176642413573603,12.059938915431214,0.6162376403808594,-0.7616327062125876,-0.9428401947021499,-2.312861844380123,0.42718145497582327,-1.62785101954114,-0.25782936986315974,1.2324714660644531,16.12909087605168,-9.8613594224367,0.6850108248389882,2,0.5593528747558594,1.161367416381836,0.9527950286865234,3.209169387817383,-1.4220848083496094,3,-0.02465758287229758,-1.697645693753041,34.774707794189446,-1.2463793892706878,34.414443969726555,1.4444316708499951,35.56159210205078,-0.02465758287229758
421,2002-03-01,35.04964065551758,35.04964065551758,34.528209686279304,34.528209686279304,419619.0,0.012876621359403151,-1.0000000000000273,4.230709709368849,41.074518079136595,34.89568294342323,0.026896137062806247,0.6211118996492075,0.543268808340315,2.683399284884075,12.649974603519132,0.5214309692382741,-0.7160261825722998,-0.4436916351318345,-1.802941118717797,0.915557848454128,-1.1233163769248122,0.2359331066611432,0.757498397827149,46.45148059405478,20.195316349555597,0.6796247417929805,3,0.05214500427246094,0.7157840728759766,0.5072116851806641,2.7635860443115234,-1.6780586242675781,4,-0.03408164928957225,-2.714272575731448,34.60405731201172,-1.697645693753041,34.774707794189446,-1.2463793892706878,34.414443969726555,-0.03408164928957225
422,2002-03-04,34.27223587036133,35.29613876342773,33.89301300048828,35.172889709472656,1107229.0,-0.022180107145659655,1.4462770892427994,-1.7272733923476715,40.58218352236944,34.7444649363815,0.6995127953629279,1.2891425673718686,1.3249805546238491,3.4073829967495968,13.670960343561234,1.403125762939446,-0.7028326844136075,-1.1096998214721694,-2.4865826922834984,0.2671830493391596,-1.7981412568778339,-0.4212583860665049,1.506101252746582,19.51220948376878,-8.125275275657817,0.6884414354056648,3,0.5925350189208984,1.256174087524414,1.3391304016113281,3.5409908294677734,-1.1850700378417969,0,-0.012171507484032507,-1.0000000000000273,35.04964065551758,-2.714272575731448,34.60405731201172,-1.697645693753041,34.774707794189446,-0.012171507484032507
423,2002-03-05,34.319637298583984,34.73678207397461,32.802749633789055,34.348079681396484,2379949.0,0.0013830853756362504,3.7999981064909667,0.03157970529561501,42.90778573324238,35.82623024326483,0.544385909723772,1.1160243038558377,1.282525696474238,3.3062937909418366,15.557972670575088,1.934032440185554,-0.7452834196727309,-0.9461614608764677,-2.266057237489818,0.37373431573688265,-1.6061093491831429,-0.2862135725697925,1.3832868596191403,60.83637915814399,29.11419992257104,0.6599478883066741,3,1.9073486328125e-06,0.6636409759521484,1.3794240951538086,3.493589401245117,-1.3557205200195384,1,-0.014364621109971054,1.4462770892427994,34.27223587036133,-1.0000000000000273,35.04964065551758,-2.714272575731448,34.60405731201172,-0.014364621109971054
424,2002-03-06,35.741722106933594,35.741722106933594,34.19639205932617,34.319637298583984,1033708.0,0.04143647544924045,1.1733303647352002,-49.99879291845494,53.33332167041048,37.984277674754054,-0.8645819432724622,-0.3855627416270835,-0.11798580452366991,1.8155388093301497,16.907229581453752,1.5453300476074219,-0.7003362591830111,0.5138456344604521,-0.695692518590576,1.7233837875114801,-0.09092344206506198,1.118614710985966,-2.9389724731445384,100.0,64.18741434603092,0.6047690765255153,3,-1.4220829010009766,-0.9006519317626953,0.08769607543945312,2.071504592895508,-2.3701400756835938,2,-0.059681659960138855,3.7999981064909667,34.319637298583984,1.4462770892427994,34.27223587036133,-1.0000000000000273,35.04964065551758,-0.059681659960138855
425,2002-03-07,34.60405731201172,35.90289306640625,34.433406829833984,35.83652877807617,1868482.0,-0.03183016172299036,1.1527778942044657,-0.8666652360169639,41.301469268059115,39.394489806612306,0.25534825558349183,0.6353410315821648,1.0101392313742679,2.8866062268416215,18.241887963076476,1.4694862365722656,-0.7302867944693503,-0.5290136337280273,-1.6089581087727751,0.5509308413167204,-1.0689858712504048,0.010958603794350097,-1.8013076782226634,58.10401090706853,24.433967374603945,0.5399722375223743,3,-0.2512359619140625,0.2370128631591797,1.2514324188232422,3.209169387817383,0.4740257263183594,3,-0.037534314470139996,1.1733303647352002,35.741722106933594,3.7999981064909667,34.319637298583984,1.4462770892427994,34.27223587036133,-0.037534314470139996
426,2002-03-08,33.513790130615234,34.964317321777344,33.17248916625977,34.59457397460937,2505378.0,-0.03150691757229385,-1.0322588321316395,0.8769240292802146,37.83453171556217,39.55070936505558,1.2463107656667063,1.6110866694055659,2.079223488075897,3.912796906781338,19.40986779530603,1.791828155517571,-0.7276890078102554,-1.4941373825073256,-2.713969609643307,-0.27430515537134426,-2.1040534960753163,-0.884221268939335,-0.5870347595214938,22.935729016444455,-10.71151318770471,0.6099161135679915,3,0.8390312194824219,1.327280044555664,2.3416996002197266,4.299436569213867,1.5642929077148438,4,-0.009900928115259777,1.1527778942044657,34.60405731201172,1.1733303647352002,35.741722106933594,3.7999981064909667,34.319637298583984,-0.009900928115259777
427,2002-03-11,33.039764404296875,33.826648712158196,32.973400115966804,33.826648712158196,1675696.0,-0.014144199282471792,1.1686761005831994,0.7280681629670921,35.829483848387824,40.29982654791727,1.4807083803941765,1.9498807331813452,2.5261213233250857,4.3185822513070775,20.69498349160774,0.853248596191392,-0.7324911623330976,-1.8188444137573256,-3.2299989986844366,-0.40768982883021465,-2.5244217062208847,-1.1132671212937666,2.863128662109375,7.645284021834037,-24.227393755222078,0.7055772924635572,3,1.3130569458007812,1.8013057708740234,2.794393539428711,4.773462295532227,1.5642929077148438,0,0.010042977997445135,-1.0322588321316395,33.513790130615234,1.1527778942044657,34.60405731201172,1.1733303647352002,35.741722106933594,0.010042977997445135
428,2002-03-12,32.56573486328125,33.18197250366211,32.29079818725586,33.18197250366211,1341075.0,-0.014347243376650054,1.892307311366014,0.7831362682218641,35.06200001360891,40.43279749290036,1.8605804831419448,2.326663126390372,2.9669553902418784,4.724706612130419,21.23979878441024,0.89117431640625,-0.7447094979814892,-2.1554058074951143,-3.8801413900128594,-0.4306702249773693,-3.0177735987539833,-1.2930380162362454,3.2785683441162092,7.611557426477655,-24.418088575424537,0.8623677912588712,3,1.5311107635498047,2.019359588623047,3.268423080444336,5.247491836547852,2.3132553100585938,1,0.016011644491591426,1.1686761005831994,33.039764404296875,-1.0322588321316395,33.513790130615234,1.1527778942044657,34.60405731201172,0.016011644491591426
429,2002-03-13,32.59417724609375,32.869110107421875,31.80728912353516,32.37612152099609,1792288.0,0.0008733837247003606,1.765441665921523,-0.353850058498368,36.09194583629709,40.446359965230435,1.6654408548329656,2.216218093865699,2.922995991381164,4.624807529866956,21.79306339591663,1.0618209838867152,-0.8384067315212889,-2.002768135070802,-3.961175764138808,-0.044360506002796285,-2.981971949604805,-1.0235643205367992,3.107985760498046,19.212993578841214,-15.469825921966816,0.9792038145340038,3,1.2609138488769531,1.7254619598388672,3.239980697631836,5.219049453735352,2.957935333251953,2,0.01134372957719032,1.892307311366014,32.56573486328125,1.1686761005831994,33.039764404296875,-1.0322588321316395,33.513790130615234,0.01134372957719032
430,2002-03-14,33.35261917114258,33.44742584228516,32.328720092773445,32.62261962890625,1217573.0,0.023269245893903445,1.4329927697648863,3.34776599839043,40.851056543765296,40.42153090574474,0.7943484271070389,1.3744280496208603,2.1541683143717734,3.807676397123771,22.140120871343232,1.1187057495117188,-0.7739072443006592,-1.1466762542724638,-3.1505347560064436,0.8571822474615161,-2.14860550513945,-0.14474700340547741,2.1158514024658217,48.94888327154789,11.188767781704648,1.001929250866989,3,0.502471923828125,0.9433174133300781,2.481538772583008,4.460607528686523,2.6640396118164062,3,0.0005685568503666083,1.765441665921523,32.59417724609375,1.892307311366014,32.56573486328125,1.1686761005831994,33.039764404296875,0.0005685568503666083
431,2002-03-15,32.69846343994141,33.314697265625,32.53729248046875,32.992359161376946,1399714.0,-0.019613324154378664,-1.5230681614183221,-0.4025971311368133,34.071720466071,39.69814612171158,1.2068269207581537,1.8769176399961722,2.829243932825456,4.398743212538051,23.271358616468635,0.8153266906738281,-0.7786032011361286,-1.6434547424316364,-3.6957905408403775,0.4088810559771048,-2.6696226416360105,-0.6172868432272622,2.5503362466625887,44.13153167108433,10.894383259322673,1.0261678992043708,3,1.1566276550292898,1.4552650451660085,3.1356945037841726,4.877748489379876,2.844165802001946,4,0.07277466119346587,1.4329927697648863,33.35261917114258,1.765441665921523,32.59417724609375,1.892307311366014,32.56573486328125,0.07277466119346587
432,2002-03-18,33.039764404296875,33.513790130615234,32.52781295776367,32.52781295776367,626618.0,0.010437828828939955,-2.8518386051190343,-1.7419493010397633,41.59907645883884,39.552733980111185,0.7513243712531619,1.4218462115628938,2.505924985116522,3.9972112819378225,24.358361005538896,0.9859771728515625,-0.7888754827636788,-1.1836467742919936,-3.249994792096686,0.8827012435126989,-2.2168207831943363,-0.15047276538965093,2.002544648522999,72.22235882945971,33.735345965285035,1.0331740089023458,3,0.8153266906738281,1.0618209838867188,2.794393539428711,4.536447525024414,3.3845596313476562,0,0.06169289251251797,-1.5230681614183221,32.69846343994141,1.4329927697648863,33.35261917114258,1.765441665921523,32.59417724609375,0.06169289251251797
433,2002-03-19,34.01626205444336,34.01626205444336,33.27677536010742,33.513790130615234,1302684.0,0.029555224371378586,1.943395080473732,0.9814835512834842,45.68964545403306,38.70343662273592,-0.3047839175548148,0.3568706584294077,1.5248960657786128,2.955709917026965,24.98841121936256,0.9764976501464844,-0.8442907339686343,-0.1393630981445284,-2.134795657637369,1.8560694613483122,-1.1370793778909487,0.8583531816018919,0.8319458026194297,100.0,57.66892635767337,0.9977162797464206,3,-0.16117095947265625,0.08532333374023438,1.7467918395996094,2.844167709350586,1.8297462463378906,1,0.01727983094167107,-2.8518386051190343,33.039764404296875,-1.5230681614183221,32.69846343994141,1.4329927697648863,33.35261917114258,0.01727983094167107
434,2002-03-20,34.442886352539055,34.566131591796875,34.13950729370117,34.22483444213867,1245770.0,0.012541774796210214,-1.19509897249183,0.4339583965988319,49.10993868794215,39.57104433605626,-1.044906415627267,-0.12625404418977837,1.0735425710285043,2.458182511967806,24.882744524845545,0.5498695373535156,-0.8326617339494078,0.3190210342407127,-1.6343692400259044,2.27241130850733,-0.6576741028925923,1.2957161713740177,0.2228663805120732,94.49161500637622,46.82838199982213,0.976695137133308,3,-1.0570831298828054,-0.5546131134033132,1.2822456359863352,1.8534488677978587,1.251434326171882,2,0.012661651417278597,1.943395080473732,34.01626205444336,-2.8518386051190343,33.039764404296875,-1.5230681614183221,32.69846343994141,0.012661651417278597
435,2002-03-21,34.319637298583984,34.53769302368164,34.23431396484375,34.28171539306641,875632.0,-0.003578360207491249,-3.5715517489150117,0.17391228285016813,45.81975714459219,40.45829160594849,-1.0797973832951442,-0.05038930235109973,1.1939597918170222,2.512573616660106,25.04389396617654,0.3033790588378906,-0.8473468715780967,0.22421379089355753,-1.6986271268275317,2.1470547086146468,-0.7372066679669871,1.1856342497541021,-2.5123481750488246,87.9069793555704,38.434371946954904,0.9614204588605443,3,-1.1329269409179688,-0.4313640594482422,1.6140670776367188,1.5737743377685547,1.5168914794921875,3,0.03591166392695455,-1.19509897249183,34.442886352539055,1.943395080473732,34.01626205444336,-2.8518386051190343,33.039764404296875,0.03591166392695455
436,2002-03-22,34.49028778076172,34.746265411376946,34.319637298583984,34.404964447021484,923563.0,0.004972385946071078,-2.333323398357693,2.2499748516250064,51.34188500087095,42.181891734002164,-1.2263261455888212,-0.2739104797993335,1.0193456937359002,2.27229886239585,25.11802212031059,0.42662811279296164,-1.0503776040823354,0.4195137023925781,-1.4677142777167305,2.3067416825018867,-0.5241002876620797,1.363127692447236,-2.6283905792236304,88.46143264426031,33.74500050894443,0.9436139900546552,3,-1.213510513305664,-0.6020145416259766,1.4434165954589844,0.8105888366699219,1.0239028930664062,4,0.044255096156334606,-3.5715517489150117,34.319637298583984,-1.19509897249183,34.442886352539055,1.943395080473732,34.01626205444336,0.044255096156334606
437,2002-03-25,35.07808303833008,35.12548828125,34.42392349243164,34.46184539794922,1199007.0,0.017042341348517898,-1.0274052638831472,7.2223811865695,54.37637406902285,44.32793329571482,-1.6702210397267976,-0.9484118745625096,0.43280720783556603,1.624402467743451,25.5997727451791,0.7015647888183594,-1.0629756570004858,1.0314844131469698,-0.7864486985088277,2.8494175248027673,0.1225178573190675,1.9404509689748721,-3.1008111083984353,97.435770455338,41.696800059089966,0.9089665558278991,3,-1.6116943359375,-1.194549560546875,0.8888025283813477,0.2227935791015625,-0.3792228698730469,0,0.013243203829173655,-2.333323398357693,34.49028778076172,-3.5715517489150117,34.319637298583984,-1.19509897249183,34.442886352539055,0.013243203829173655
438,2002-03-26,34.319637298583984,35.16341018676758,34.22483444213867,34.69886016845703,955139.0,-0.021621641607876163,-2.300030178050498,-0.6153841392075176,41.11373690209949,44.88591008080398,-0.7116591013032973,-0.20810251335676355,1.1607999579634765,2.313790775775999,25.469155976109658,0.9385757446289062,-0.9714651489937154,0.2777790069580064,-1.5366064506721813,2.092164464588194,-0.629413721857091,1.1849717357731038,-2.1534723875732382,17.592489102492458,-31.203244382914846,0.9071927288150953,3,-0.5735721588134766,-0.46454620361328125,1.6353979110717773,0.9812393188476562,0.3792228698730469,1,0.06132601923352454,-1.0274052638831472,35.07808303833008,-2.333323398357693,34.49028778076172,-3.5715517489150117,34.319637298583984,0.06132601923352454
439,2002-03-27,33.855091094970696,34.57561492919922,33.314697265625,34.57561492919922,1009923.0,-0.01353587159362124,2.500002647169382,1.9000010059249164,44.890024803304264,45.33468433186386,-0.05525314827484351,0.19396027707863794,1.598036216783008,2.706482654183411,25.662443036518333,1.2609176635742188,-0.8211052953416882,-0.14078636169434589,-1.9233039866606987,1.641731263272007,-1.0320451741775187,0.750472450788827,-1.4491465618994042,29.23081367396465,-17.62791726802853,0.8912588124831753,3,-0.00947952270507102,7.105427357601002e-15,2.123644828796394,1.4457855224609446,0.9764976501464986,2,0.05880702551429007,-2.300030178050498,34.319637298583984,-1.0274052638831472,35.07808303833008,-2.333323398357693,34.49028778076172,0.05880702551429007
440,2002-03-28,33.750804901123054,34.101585388183594,33.570674896240234,34.044700622558594,1004071.0,-0.0030803696128034463,1.6046394116050793,0.40789174136094886,51.86846749097529,47.312100667964344,0.1245537519388975,0.24353136108704376,1.6548994823262362,2.744844741766933,25.750639622798012,0.5309104919433594,-0.6137196239889988,-0.20240993499755433,-1.9643633355968078,1.559543465601699,-1.083386635297181,0.6785667653020724,-1.124263115756058,23.589797556481734,-25.208811579500136,0.8809767002996258,3,0.09480667114257102,0.10428619384764914,2.0762434005737234,1.5500717163085866,1.279876708984368,3,0.057584279346274636,2.500002647169382,33.855091094970696,-2.300030178050498,34.319637298583984,-1.0274052638831472,35.07808303833008,0.057584279346274636
441,2002-03-29,33.855091094970696,33.855091094970696,33.855091094970696,33.855091094970696,0.0,0.0030898876087002147,1.0,-0.0,56.82538587653867,49.003912825486545,0.22527965100659486,0.047604658161496616,1.4835583193563693,2.5906176132010117,25.9657702853045,0.10428619384764204,-0.4031995287674732,-0.03839626312256428,-1.7231520780985008,1.6463595518533722,-0.880774170610529,0.8039816443654004,-1.0255998374916544,29.23081367396465,-23.750050125280662,0.842377907487968,3,0.365001678466804,7.105427357601002e-15,1.9458856582641673,1.4457855224609446,0.7489662170410227,4,0.058527022643274584,1.6046394116050793,33.750804901123054,2.500002647169382,33.855091094970696,-2.300030178050498,34.319637298583984,0.058527022643274584
442,2002-04-01,33.855091094970696,33.855091094970696,33.855091094970696,33.855091094970696,0.0,0.0,1.0,0.0,61.724144390016534,50.7855238183736,0.3945918606652157,0.015548013770185776,1.4288743024909536,2.5428944698782843,25.36741611561154,0.0,-0.27795836276279573,-0.01753902435303445,-1.6928541457396804,1.6577760970336115,-0.8551965850463574,0.8201185363402885,-0.8388863231485715,29.23081367396465,-28.2708036424558,0.8376575606933232,4,0.38396263122559304,7.105427357601002e-15,1.9458856582641673,1.4457855224609446,0.8153266906738352,0,0.04900591093384765,1.0,33.855091094970696,1.6046394116050793,33.750804901123054,2.500002647169382,33.855091094970696,0.04900591093384765
443,2002-04-02,33.826648712158196,34.082626342773445,33.40950393676758,34.03522109985352,512993.0,-0.0008401212902577893,3.437444989312048,-100.0,61.206889973131396,52.12962951672796,0.4395303626303857,0.005442261623784361,1.3981183295134088,2.501619554251427,23.834192432021453,0.6731224060058665,-0.014321511968219625,-0.02133197784424823,-1.6834093447764573,1.6407453890879609,-0.8523706613103528,0.8097067056218563,-0.6386675071404326,40.601496935335945,-20.8451774355811,0.8310386834661063,4,0.41240501403809304,0.028442382812507105,1.8676719665527415,1.4742279052734446,0.36974334716797586,1,0.025784743375578234,1.0,33.855091094970696,1.0,33.855091094970696,1.6046394116050793,33.750804901123054,0.025784743375578234
444,2002-04-03,33.608596801757805,33.98781967163086,33.324180603027344,33.940414428710945,575211.0,-0.006446157650906059,2.1110892540996797,1.5908991147852403,52.58128769338593,52.88091068881615,0.5887010600743778,0.058490750491053234,1.5651373168700289,2.638290285013973,24.042907943387732,0.6636390686035156,0.14227128319151916,-0.13272762298584695,-1.5368881692345013,1.2714329232628074,-0.8348078961101706,0.5693526501384767,1.5548133850097727,36.585341917248044,-25.349918184948663,0.702080273124326,4,0.6304569244384837,0.24649429321289773,1.8581905364990305,1.6922798156738352,1.3557205200195384,2,0.03244001447398137,3.437444989312048,33.826648712158196,1.0,33.855091094970696,1.0,33.855091094970696,0.03244001447398137
445,2002-04-04,33.30521774291992,33.798206329345696,32.859630584716804,33.608596801757805,1369523.0,-0.009026829076720477,1.750009779869133,0.9142945829117393,56.58434084562314,53.463405782677505,0.8191997946077336,0.2736025810462621,1.813211573277428,2.8655694540558585,24.672127584478442,0.938575744628892,0.18700987128351443,-0.3711647033691392,-1.72661757235052,0.9842881656122415,-1.048891137859826,0.3065617311215476,1.8214078521728538,36.434072258039784,-26.60678204734122,0.6777264344906889,4,0.7063026428222656,0.5498733520507812,2.161569595336914,1.9956588745117188,1.9909210205078054,3,0.04582978601068444,2.1110892540996797,33.608596801757805,3.437444989312048,33.826648712158196,1.0,33.855091094970696,0.04582978601068444
446,2002-04-05,33.18197250366211,33.4000244140625,32.963916778564446,33.09664535522461,478666.0,-0.003700478411795216,-1.4864717908564364,-0.28125589407638124,51.61986684406888,53.157127202127064,0.8239957859128353,0.39074814067279817,1.8694106374618116,2.908652116672741,24.181504622367267,0.436107635498054,0.1575167816696066,-0.4778190612792983,-1.8496752040762487,0.8940370815176522,-1.16374713267777,0.20810901011917338,1.8539732910156275,26.356748731288466,-34.05530061730565,0.6859280713984737,4,0.8295478820800781,0.6731185913085938,2.282444953918457,2.1189041137695312,2.009876251220703,4,0.05571426190053286,1.750009779869133,33.30521774291992,2.1110892540996797,33.608596801757805,3.437444989312048,33.826648712158196,0.05571426190053286
447,2002-04-08,33.37158203125,33.83612823486328,33.01132202148437,33.18197250366211,392931.0,0.0057142331597968,-2.10713849470086,2.2221477110157366,41.052601484747406,53.15033437797683,0.40997584144014354,0.2395542226295646,1.6016561103342895,2.6418935579146847,23.249098685867903,0.8248062133789134,0.17280428295041617,-0.3048004150390611,-1.6529043445022538,1.0433035144241316,-0.9788523797706574,0.36925154969253526,1.5773111550292995,41.86044335482364,-12.984507957457424,0.6740519647315973,4,0.3460407257080078,0.4835090637207031,2.062023162841797,1.9292945861816406,2.4459877014160156,0,0.036931880532592,-1.4864717908564364,33.18197250366211,1.750009779869133,33.30521774291992,2.1110892540996797,33.608596801757805,0.036931880532592
448,2002-04-09,33.08716583251953,33.750804901123054,33.08716583251953,33.65599822998047,455507.0,-0.008522706489136,-1.333337804125672,-3.000020118700332,30.410947125199982,51.54154796929858,0.5600789565553228,0.59557300810107,1.8042337112373588,2.8376409954641275,21.77214027196772,0.6636390686035227,0.1041506507684744,-0.6152881622314439,-1.8911877312479888,0.660611406785101,-1.2532379467397163,0.022661622276828552,1.7781568496972682,20.16818372398072,-28.436435748590302,0.6379497845082727,4,0.39344215393066406,0.7679252624511719,2.109424591064453,2.2137107849121094,2.2753334045410156,1,0.04785093897552595,-2.10713849470086,33.37158203125,-1.4864717908564364,33.18197250366211,1.750009779869133,33.30521774291992,0.04785093897552595
449,2002-04-10,32.963916778564446,33.44742584228516,32.89755249023437,33.08716583251953,900334.0,-0.003724980694295388,-3.296260971938534,0.2166702433005302,30.410947125199854,49.15737903976797,0.607506737630878,0.7883620141428409,1.8688092284890203,2.8677282556485224,19.976126604613835,0.5498733520507955,-0.05784965237540263,-0.7570241928100643,-1.9746960979344195,0.4606477123142909,-1.3658601453722454,-0.14818824024788313,1.8211782197523547,10.679615443211649,-31.592243916408787,0.608835952562178,4,0.5072116851806783,0.8911743164062571,1.687541961669929,2.019361495971687,2.114166259765632,2,0.037388617652474254,-1.333337804125672,33.08716583251953,-2.10713849470086,33.37158203125,-1.4864717908564364,33.18197250366211,0.037388617652474254
450,2002-04-11,33.37158203125,33.97833633422852,32.944957733154304,33.163009643554695,1358966.0,0.01236701498259607,-2.20588409330295,-1.6922838837474075,34.87179857540211,46.71809156186391,0.15689039607757138,0.4028442886808037,1.393772466771594,2.364087371972154,18.650818854384944,1.0333786010742188,-0.02907800369519009,-0.35030708312988423,-1.5668003925652059,0.8661862263054374,-0.958553737847545,0.2579395715877766,1.3364943905228017,43.85979154386728,7.123652034410618,0.6082466547176597,4,0.09954643249512429,0.4835090637207031,1.2087726593017578,1.6116962432861328,1.5358505249023438,3,0.04772729351086391,-3.296260971938534,32.963916778564446,-1.333337804125672,33.08716583251953,-2.10713849470086,33.37158203125,0.04772729351086391
451,2002-04-12,35.07808303833008,35.23925399780273,33.324180603027344,33.43794631958008,1575380.0,0.05113635324456811,-1.0507640962585556,7.863633038262028,50.0,45.415408851862075,-1.517462740471771,-1.176563907747223,-0.35279602624495965,0.5729816092665487,17.12891282950033,1.9150733947753835,0.03397593919571307,1.2372129440307589,-0.022532079722438425,2.496957967783956,0.6073404321541602,1.8670854559073575,-2.218452453613274,93.1173568043687,61.413088264390254,0.6298725118765973,4,-1.0286407470703125,-1.5548114776611328,-0.4811372756958008,-0.09480476379394531,-0.07584381103515625,4,0.006216295367662328,-2.20588409330295,33.37158203125,-3.296260971938534,32.963916778564446,-1.333337804125672,33.08716583251953,0.006216295367662328
452,2002-04-15,35.07808303833008,35.267696380615234,34.69886016845703,35.07808303833008,1074692.0,0.0,1.999979881704422,0.0,59.345809328981254,45.20862211362318,-1.481536882134229,-1.0709359315737288,-0.40591497390237663,0.47888944171993586,15.837955430702797,0.5688362121582031,0.04753779201350028,1.1352970123291044,-0.18013660781434027,2.450730632472549,0.4775802022573856,1.7930138224008232,-2.170859985351555,91.99992274499897,56.09359611013757,0.657716810071721,4,-1.0144195556640625,-1.5405902862548828,-0.4811372756958008,-0.09480476379394531,-0.4171447753906321,0,0.0032432136165601033,-1.0507640962585556,35.07808303833008,-2.20588409330295,33.37158203125,-3.296260971938534,32.963916778564446,0.0032432136165601033
453,2002-04-16,34.60405731201172,35.12548828125,34.33860015869141,34.841068267822266,1066793.0,-0.013513444443368994,-1.0493872542932134,-100.0,59.207489159908256,45.94486672101454,-0.9897182660070811,-0.5803721712462533,0.0038038932858341923,0.8582902062243534,15.037098792978112,0.7868881225585866,0.007336794822158765,0.6318815231323214,-0.7163213716773882,1.980084417942031,-0.04221992427253696,1.3059829705371797,-1.6024153259277298,72.00005150333412,33.79320443410321,0.6741014474048554,4,-0.5403938293457031,-1.0665645599365234,-0.007111549377441406,0.37922096252441406,-1.2135124206542969,1,0.03506850106369064,1.999979881704422,35.07808303833008,-1.0507640962585556,35.07808303833008,-2.20588409330295,33.37158203125,0.03506850106369064
454,2002-04-17,34.878990173339844,35.068603515625,34.367042541503906,34.60405731201172,540913.0,0.00794510478494348,1.144923141517576,-1.160000643801001,63.31096438521393,46.69226933652463,-1.190710800007551,-0.8653236355514764,-0.3289824579454148,0.4951228390216613,14.917761357640764,0.7015609741210938,-0.05631897980194367,0.8850091934204087,-0.508590993333371,2.2786093801741885,0.18820910004351532,1.5818092867973021,-1.7867060114746067,83.26517674727204,41.424436666469774,0.6968000933768904,4,-0.7963657379150391,-1.3414974212646484,-0.538020133972168,-0.1516876220703125,-1.0238990783691477,2,0.013862473119714336,-1.0493872542932134,34.60405731201172,1.999979881704422,35.07808303833008,-1.0507640962585556,35.07808303833008,0.013862473119714336
455,2002-04-18,35.5521125793457,35.5805549621582,34.841068267822266,34.85055160522461,1051882.0,0.019298792845223067,-1.0526254486928346,2.5517538017538017,67.65288500609513,48.473715798971995,-1.6892343417351157,-1.5192716839957257,-1.0533294263219872,-0.2607936542151279,15.011116998066115,0.7394866943359375,-0.09749428577434571,1.4965078353881864,-0.05749205012497072,3.0505077209013436,0.7195078926316043,2.2735077781447686,-2.3728119287304636,98.73946525329885,53.01911737706347,0.7769999427565801,4,-1.313058853149414,-1.5974750518798828,-1.464747428894043,-1.0665645599365234,-2.3701400756835938,3,-0.013333371960883578,1.144923141517576,34.878990173339844,-1.0493872542932134,34.60405731201172,1.999979881704422,35.07808303833008,-0.013333371960883578
456,2002-04-19,36.016658782958984,37.06900024414063,35.75120544433594,35.75120544433594,2893377.0,0.013066627266565378,-8.928636095822549,0.3783752922625197,70.50361482403518,51.746050614448414,-1.9102804992714226,-1.9643142347534877,-1.5491709372959548,-0.7782682915348573,15.883762742108631,1.516887664794929,-0.04525141786241704,1.8847354888916001,0.10702895403081669,3.6624420237523836,0.9958822214612084,2.773588756321992,-2.693282873651164,61.45834206533467,13.08822157878722,0.8888532674303915,4,-1.0333824157714844,-1.218252182006836,-1.9411449432373047,-1.5311107635498047,-3.2613143920898438,4,-0.030797588235238038,-1.0526254486928346,35.5521125793457,1.144923141517576,34.878990173339844,-1.0493872542932134,34.60405731201172,-0.030797588235238038
457,2002-04-22,35.54262924194336,36.21575164794922,35.229774475097656,36.02613830566406,706366.0,-0.013161396893370592,1.2856991258439785,-1.8214465345538677,65.0082943084896,55.59020030148059,-1.224690815864598,-1.5322572431877148,-1.1128958098718726,-0.3489563324849385,17.042126298904257,0.9859771728515625,0.006336166191132975,1.3874786376953097,-0.4533006789819183,3.2282579543725376,0.4670889793566957,2.3078682960339236,-1.9196033858489159,44.097166919545174,-5.0385274542806116,0.9203896583386154,4,-0.5593528747558594,-0.7442226409912109,-1.5382194519042969,-1.0570812225341797,-2.6071548461914134,0,-0.01520399661403582,-8.928636095822549,36.016658782958984,-1.0526254486928346,35.5521125793457,1.144923141517576,34.878990173339844,-0.01520399661403582
458,2002-04-23,36.42432403564453,36.594974517822266,35.50470733642578,35.646915435791016,981188.0,0.024806684606796026,-1.0535726474846507,-1.6078470047100963,72.06538609627718,60.21847129826696,-1.7692874075967353,-2.369684506978132,-1.9999555934159474,-1.243750444186034,18.145364175469695,1.0902671813964844,0.1310924668620359,2.1639390945434585,0.06151782289943952,4.266360366187477,1.112728458721449,3.215149730365468,-2.5256202285063907,76.14040338725552,24.367216601097866,1.051210635822008,4,-1.4173450469970632,-1.4600086212158132,-2.445985794067383,-1.9387760162353516,-3.270793914794922,1,-0.04841231290879833,1.2856991258439785,35.54262924194336,-8.928636095822549,36.016658782958984,-1.0526254486928346,35.5521125793457,-0.04841231290879833
459,2002-04-24,35.84600830078125,36.21575164794922,35.14444732666016,36.073543548583984,722108.0,-0.015877185100191427,3.1851793897395497,-0.29268424332533505,69.08832145614531,64.02030717390508,-0.8260182726241538,-1.722900642707046,-1.426194678759245,-0.6793050903433198,18.1965219650817,1.279876708984368,0.293685639187089,1.4860774993896513,-0.721449480237979,3.6936044790172815,0.38231400957583617,2.5898409892034664,-1.6936807786829107,45.10640556538162,-8.251526613787426,1.1037634898138151,4,-0.6494178771972656,-0.881692886352532,-1.8676700592041016,-1.3604602813720703,-2.9958572387695312,2,-0.06850033032465463,-1.0535726474846507,36.42432403564453,1.2856991258439785,35.54262924194336,-8.928636095822549,36.016658782958984,-0.06850033032465463
460,2002-04-25,35.69432067871094,36.49068832397461,35.29613876342773,35.741722106933594,895485.0,-0.004231646123537991,-1.831473678499707,0.20832564923634048,68.79432138378883,66.10856510543718,-0.3466554325367852,-1.4947824287990983,-1.2882536742083985,-0.5254050448386138,18.335855750243617,1.194549560546882,0.5381694930212504,1.2372140884399414,-1.0277725986779487,3.5022007755578315,0.10472074488099281,2.36970743199889,-1.3086593388492176,28.57148520346438,-27.036923066691582,1.132493343558945,4,0.00947952270508523,-0.7300052642822195,-2.0572824478149414,-1.2087726593017578,-3.5267715454101562,3,-0.05152723314992824,3.1851793897395497,35.84600830078125,-1.0535726474846507,36.42432403564453,1.2856991258439785,35.54262924194336,-0.05152723314992824
461,2002-04-26,35.83652877807617,36.15886688232422,35.37198257446289,35.60899353027344,358454.0,0.003984053952035271,-1.2432507381367959,-4.800177048124899,68.57143021375632,67.13363409263441,-0.41344177076398836,-1.5609665488776727,-1.460260396683175,-0.6698495689575736,18.482719306290697,0.7868843078613281,0.8205832571561942,1.2803503036499038,-1.0462627957050117,3.606963403004819,0.11704375397244604,2.4436568533273615,-1.2362003258721401,47.712407987439484,-9.237012424066762,1.1633065496774584,4,-0.13272857666014914,-0.8722133636474538,-2.299036979675293,-1.3509807586669922,-3.6026153564453125,4,-0.07407403464919426,-1.831473678499707,35.69432067871094,3.1851793897395497,35.84600830078125,-1.0535726474846507,36.42432403564453,-0.07407403464919426
462,2002-04-29,35.514190673828125,36.12094497680664,35.39094161987305,36.02613830566406,504830.0,-0.008994679876619172,1.0810831384916535,-2.2499706607205727,68.18182337771596,68.13078233905749,-0.02540813547351206,-1.1678353700542772,-1.1580218149691248,-0.35770008240247364,18.63751955139801,0.7300033569335938,1.0756456899588684,0.8750572204589844,-1.4645780966867648,3.2146925376047335,-0.2947604381138902,2.044874879031859,-0.7163684782691675,25.490273427534895,-34.6199879030415,1.1698176585728752,4,0.20383071899414062,-0.549875259399407,-1.9316654205322266,-1.0286426544189453,-4.398983001708984,0,-0.07768292703885527,-1.2432507381367959,35.83652877807617,-1.831473678499707,35.69432067871094,3.1851793897395497,35.84600830078125,-0.07768292703885527
463,2002-04-30,34.69886016845703,35.59951400756836,34.367042541503906,35.514190673828125,1780475.0,-0.0229578793688221,1.5,1.5926052874728025,61.77606357554442,67.96023780464976,0.8993618784806685,-0.299148061356874,-0.37145692905482974,0.4448679191750955,17.867902212307005,1.2324714660644531,1.127312295181639,0.01611614227294922,-2.292056610380641,2.3242888949265392,-1.1379702340538458,1.1702025185997442,2.370140075683601,15.624904571753959,-48.64206653779354,1.154086376326795,4,1.0191612243652344,0.2654552459716868,-1.0238990783691406,-0.21331214904785156,-3.223390579223633,1,-0.05081970312984774,1.0810831384916535,35.514190673828125,-1.2432507381367959,35.83652877807617,-1.831473678499707,35.69432067871094,-0.05081970312984774
464,2002-05-01,34.69886016845703,34.69886016845703,34.69886016845703,34.69886016845703,0.0,0.0,1.0,-0.0,59.53678070814992,67.0584484382114,0.9734969690835342,-0.22480621818898072,-0.39134092321381786,0.4357602980124682,16.970163772628645,0.0,1.1338925401350863,-0.03839702606201456,-2.2905737825309487,2.2137797304069196,-1.164485404296478,1.087691352172449,2.316100921630863,15.624904571753959,-49.10745014108937,1.126088378234466,5,1.0191612243652344,0.2654552459716868,-0.8982820510864258,-0.21331214904785156,-3.17598724365234,2,-0.044535470044408054,1.5,34.69886016845703,1.0810831384916535,35.514190673828125,-1.2432507381367959,35.83652877807617,-0.044535470044408054
465,2002-05-02,34.831588745117195,35.04964065551758,34.528209686279304,34.9832763671875,1056898.0,0.0038251566770721723,2.666675608251244,-100.0,47.71127097302071,64.52596578809869,0.813345723357088,-0.2501447828548393,-0.5367085242712548,0.29929618562194094,15.704312834163472,0.5214309692382741,1.1835223228494698,0.018013000488288355,-2.1309204781904185,2.1669464791669952,-1.0564537388510615,1.0924797398276382,2.130413973999019,25.92587861601518,-33.76122907631091,1.0744667393393523,5,0.6494197845458913,0.13272666931152344,-0.9812374114990305,-0.3460407257080149,-3.4888458251953196,3,-0.05688622754491035,1.0,34.69886016845703,1.5,34.69886016845703,1.0810831384916535,35.514190673828125,-0.05688622754491035
466,2002-05-03,35.03068161010742,35.457305908203125,34.888473510742195,35.07808303833008,555529.0,0.005715870913816312,-2.4285845672768445,0.3124937129061609,49.57556430887278,62.81121801036349,0.5137053706398547,-0.3200444852688875,-0.7494437734825752,0.08593150413415174,14.51786583961232,0.6257171630859304,1.1991915192257778,0.12467041015624858,-1.8831677180363258,2.132508538348823,-0.8792486539400386,1.1285894742525358,1.879421905456546,37.837855472785606,-17.028172729538127,1.0039190640962856,5,0.45032691955566406,-0.06636619567870383,-1.1803302764892578,-0.5451335906982422,-4.550672531127933,4,-0.08173213723539252,2.666675608251244,34.831588745117195,1.0,34.69886016845703,1.5,34.69886016845703,-0.08173213723539252
467,2002-05-06,34.60405731201172,35.08756256103516,34.319637298583984,35.02119827270508,858214.0,-0.012178589695857056,1.793118040861586,8.8001770481249,50.0,60.35950844411047,0.8864073760475861,0.21465341165498586,-0.3603442446660381,0.5041354227346488,13.763733884516213,0.767925262451179,1.1182957148752166,-0.3635776519775362,-2.244784978119,1.5176296741639277,-1.3041813150482682,0.5770260110931957,2.2551849840710503,22.222454040391998,-29.217293598067595,0.9406036630707335,5,0.8011054992675781,0.3602581024169993,-0.5664653778076172,-0.11850929260253906,-3.877552032470703,0,-0.06849323676152097,-2.4285845672768445,35.03068161010742,2.666675608251244,34.831588745117195,1.0,34.69886016845703,-0.06849323676152097
468,2002-05-07,34.67041778564453,34.9832763671875,34.27223587036133,34.32912063598633,998975.0,0.0019177078870973308,-2.124994760799041,-0.8181818181818182,48.04270564549618,58.02110668737168,0.6091501995792186,0.28774047943537795,-0.4272503815515165,0.4319256250398382,12.948719224158472,0.7110404968261719,0.9669266913726347,-0.3763797760009737,-2.045719975190835,1.2929604231888874,-1.2110498755959043,0.4582903235939568,2.0872403105382844,33.59986351594514,-13.243531795849442,0.8346700995949312,5,0.7110443115234375,0.2938976287841868,-0.6233453750610352,-0.18486976623535156,-3.6689777374267614,1,-0.10254304218385979,1.793118040861586,34.60405731201172,-2.4285845672768445,35.03068161010742,2.666675608251244,34.831588745117195,-0.10254304218385979
469,2002-05-08,34.19639205932617,34.57561492919922,33.98781967163086,34.23431396484375,605324.0,-0.013672339608051476,-1.5833368261339726,-0.1111111111111111,36.78372846462561,54.464374140797986,0.9214725278227149,0.9052468913849196,0.029096054017045958,0.9056119731637366,11.754089588074235,0.6825981140136719,0.8572961953465352,-0.9120292663574219,-2.329637090082457,0.5055785573676133,-1.6208331782199394,-0.2032253544949043,2.412140703307358,14.193558435894573,-25.007774849409024,0.7088039118625179,5,0.8769512176513672,0.7679233551025462,-0.14931964874267578,0.2891559600830078,-3.375080108642578,2,-0.0795675305562159,-2.124994760799041,34.67041778564453,1.793118040861586,34.60405731201172,-2.4285845672768445,35.03068161010742,-0.0795675305562159
470,2002-05-09,34.964317321777344,35.02119827270508,33.98781967163086,34.29119873046875,356034.0,0.022456324080005974,1.6265198084120305,-17.750125741877074,40.314143846366136,51.32467565553241,0.043702286364769805,0.2769635261012695,-0.7424482324384556,0.1395386771501279,11.56361769599495,1.0333786010742188,0.6188136058969462,-0.22374076843262003,-1.3865840775973979,0.9391025407321578,-0.8051624230150054,0.35768088614976534,1.4345583935759691,66.45163635042067,28.823683381205825,0.5814216545823879,5,0.09006500244140625,-1.9073486257070726e-06,-0.9172449111938477,-0.47876930236816406,-4.673917770385742,3,-0.09842732993471515,-1.5833368261339726,34.19639205932617,-2.124994760799041,34.67041778564453,1.793118040861586,34.60405731201172,-0.09842732993471515
471,2002-05-10,35.29613876342773,35.43834686279297,34.78418731689453,34.935874938964844,471030.0,0.009490288015539416,1.0294084580382132,0.5352159769684911,47.670289923001526,49.04561638278636,-0.4166498895558135,-0.03972061690530637,-1.0884722010564118,-0.18757418352529243,11.876933465777077,0.6541595458984375,0.4335535324184576,0.0971778869628821,-1.0654127929506814,1.2597685668764456,-0.48411745299389963,0.6784732269196638,0.9098524684277862,90.1961093710136,51.181128515730464,0.5812953399567811,5,-0.5024719238281179,-0.31286239624022727,-1.362833023071282,-0.8105907440185476,-4.484308242797841,4,-0.11200646818632132,1.6265198084120305,34.964317321777344,-1.5833368261339726,34.19639205932617,-2.124994760799041,34.67041778564453,-0.11200646818632132
472,2002-05-13,35.19184875488281,35.28665542602539,34.888473510742195,35.22029113769531,623824.0,-0.0029547143738276604,3.941112426035415,-0.07894876166072094,36.344516859821255,46.219888969928235,-0.4055393906973137,0.07750305886845155,-0.9748274897037561,-0.0807993860402263,12.174823352069316,0.40766525268553266,0.24713919659809847,-0.012800407409670811,-1.1740133097313432,1.1484124949120016,-0.5934068585705106,0.5678060437511689,0.8366887521547284,83.00630905700768,46.67621635984102,0.5806064511608368,5,-0.4692859649658203,-0.2085723876953125,-1.2585430145263672,-0.7063007354736328,-4.237810134887692,0,-0.1338900865573186,1.0294084580382132,35.29613876342773,1.6265198084120305,34.964317321777344,-1.5833368261339726,34.19639205932617,-0.1338900865573186
473,2002-05-14,35.817569732666016,36.02613830566406,35.19184875488281,35.31509780883789,501171.0,0.017780281511819762,-1.2278315965325102,-17.666309012875537,49.68818412319718,45.12560046048904,-0.9564657505304694,-0.47710460433987123,-1.585258082044625,-0.7003718118546516,13.2282728328334,0.83428955078125,0.05645489948098259,0.5522449493408175,-0.6036373617938153,1.7081272604754503,-0.02569620622649893,1.1301861049081339,-1.8297500610351562,89.76761682321698,52.29436075359638,0.577941155567315,5,-0.8105907440185547,-0.8342933654785156,-2.03121280670166,-1.332021713256836,-3.6974220275878906,1,-0.142138746183047,3.941112426035415,35.19184875488281,1.0294084580382132,35.29613876342773,1.6265198084120305,34.964317321777344,-0.142138746183047
474,2002-05-15,35.36249923706055,36.02613830566406,35.210811614990234,36.02613830566406,1755684.0,-0.01270523095235132,1.4571389155539205,-1.3207485575463103,46.5886817255933,45.00086832188599,-0.44405544579974077,0.016913629049156498,-1.16571496313788,-0.24173655569815367,14.338652032545662,0.8153266906738281,-0.12982680293933413,0.0729990005493164,-1.0690032115899726,1.2150012126886054,-0.4980021055203281,0.6440001066189609,-1.3339131927490229,67.44183870357998,27.651111734875002,0.5710011060696436,5,-0.35552024841308594,-0.3792228698730469,-1.6946496963500977,-0.8769512176513672,-4.076641082763672,2,-0.12332440531443845,-1.2278315965325102,35.817569732666016,3.941112426035415,35.19184875488281,1.0294084580382132,35.29613876342773,-0.12332440531443845
475,2002-05-16,35.07808303833008,35.741722106933594,34.76522445678711,35.5521125793457,755187.0,-0.008042876065512794,1.2888936577340235,0.7142881777787997,42.424247042811196,44.20627751454581,-0.13521642481592266,0.2782625199572024,-0.8841876318343651,0.03554403501767922,14.658914303954532,0.9764976501464844,-0.2253848376508074,-0.18771572113037394,-1.3264407503961309,0.951009308135383,-0.7570782357632524,0.3816467935025045,-1.009545948791505,24.81205054743587,-13.399276589584506,0.5693625146328769,5,-0.07110404968261719,-0.07110404968261008,-1.414973258972168,-0.5925350189208984,-4.654956817626953,3,-0.12135130311981646,1.4571389155539205,35.36249923706055,-1.2278315965325102,35.817569732666016,3.941112426035415,35.19184875488281,-0.12135130311981646
476,2002-05-17,34.907432556152344,35.5521125793457,34.67041778564453,35.07808303833008,495837.0,-0.004864874799209051,-1.7352942916821994,0.35999967810468037,43.749990176523916,43.51183197860403,0.018006161683409516,0.3810904412796816,-0.6833206054136127,0.19859964755529802,13.518044472235886,0.8816947937011719,-0.30162552658509867,-0.3029048919677706,-1.3947325444541363,0.7889227605185951,-0.8488187182109499,0.2430089342754087,-0.799743442291259,17.48256864212677,-21.415131196610087,0.5459138262431813,5,0.09954643249511719,0.2891578674316406,-1.2443227767944336,-0.5640926361083984,-7.982633590698242,4,-0.13226504118667992,1.2888936577340235,35.07808303833008,1.4571389155539205,35.36249923706055,-1.2278315965325102,35.817569732666016,-0.13226504118667992
477,2002-05-20,35.00223922729492,35.22029113769531,34.717823028564446,34.717823028564446,67208.0,0.002715945121144925,-2.533329756699356,-1.6666592153794983,53.66973027397122,44.13705693732348,-0.01606831359593741,0.256894442213067,-0.7309044668622562,0.09667229832360391,13.013788983336216,0.5024681091308665,-0.28820757285432563,-0.1810787200927706,-1.2649996895227602,0.902842249337219,-0.723039204807769,0.36088176462222776,-0.856181129597779,24.475652374547685,-16.648532149631627,0.541960484714995,5,0.0047397613525390625,0.5261707305908203,-1.2158823013305664,-0.6588993072509766,-7.129383087158203,0,-0.1197183037191899,-1.7352942916821994,34.907432556152344,1.2888936577340235,35.07808303833008,1.4571389155539205,35.36249923706055,-0.1197183037191899
478,2002-05-21,34.660938262939446,35.210811614990234,34.623016357421875,34.9832763671875,578555.0,-0.009750832286447797,-1.9523955509144384,-1.1333324391748671,49.57627588229319,45.5584510948421,0.36179296593162036,0.48413522000165443,-0.3300912808574097,0.4287956456019728,12.108697625880804,0.5877952575683594,-0.3105940869721735,-0.4342103958129968,-1.3698227905152862,0.5014019988892926,-0.9020165931641415,0.033595801538147896,-0.4772785610829615,2.7026806590174917,-39.926597036012595,0.4678061973511459,5,0.3460407257080149,0.8674716949462962,-0.8603601455688406,-0.3175983428955007,-6.21924972534179,1,-0.10694746965081026,-2.533329756699356,35.00223922729492,-1.7352942916821994,34.907432556152344,1.2888936577340235,35.07808303833008,-0.10694746965081026
479,2002-05-22,33.39054489135742,34.888473510742195,33.295738220214844,34.79366683959961,1749661.0,-0.0366520191099492,-1.0000000000000089,4.352950922496028,37.16219109443923,45.20823412240578,1.6828225241152381,1.645505285827383,0.9853623202008919,1.6914622221845121,11.639200106614618,1.5927352905273509,-0.33684320549156155,-1.5818305969238295,-2.724166974829494,-0.4394942190181652,-2.1529987858766617,-1.0106624079709974,2.6355934143066406,3.8760137242669996,-39.17799387440064,0.5711681889528325,5,1.2703933715820312,1.7918243408203125,0.4100332260131836,0.9527950286865234,-3.7069015502929723,2,-0.03804661440574808,-1.9523955509144384,34.660938262939446,-2.533329756699356,35.00223922729492,-1.7352942916821994,34.907432556152344,-0.03804661440574808
480,2002-05-23,33.855091094970696,34.063663482666016,33.049243927001946,33.46638870239258,1037262.0,0.01391250742162975,1.5176475043550886,-0.2770268065901749,39.9999999999999,44.35597968651671,1.1671210344420047,1.0920959974356421,0.5477528669181311,1.220146939967492,10.989761791847897,1.0144195556640696,-0.34580538447671216,-1.0253229141235423,-2.217967934397663,0.16732210615057852,-1.6216454242606062,-0.4290004039864783,2.1164392089843815,32.19694198551458,-11.041123600567722,0.5963225101370608,5,0.6826000213623118,1.204030990600593,-0.04503250122069602,0.4882488250732493,-4.2283306121826065,3,-0.07588911615882465,-1.0000000000000089,33.39054489135742,-1.9523955509144384,34.660938262939446,-2.533329756699356,35.00223922729492,-0.07588911615882465
481,2002-05-24,33.18197250366211,33.65599822998047,32.89755249023437,33.418983459472656,996583.0,-0.019882344709111766,1.1333404866010555,-0.6097491560022095,38.390095964651174,44.58326625372003,1.6861208620624595,1.6402410801704264,1.2616305100049203,1.9018899131755234,10.360357602439723,0.9575386047363281,-0.26302564900337444,-1.565713691711423,-2.893523509342259,-0.23790387408058677,-2.229618600526841,-0.9018087828960049,2.672666345214843,12.245028675036236,-32.26126703269604,0.6639049088154173,5,1.2798728942871094,1.8013038635253906,0.9148731231689453,1.1376667022705078,-4.275735855102539,4,-0.08314292595639106,1.5176475043550886,33.855091094970696,-1.0000000000000089,33.39054489135742,-1.9523955509144384,34.660938262939446,-0.08314292595639106
482,2002-05-27,32.75534439086914,33.39054489135742,32.48040771484375,32.992359161376946,891195.0,-0.012857225794695726,-1.3132568669465479,1.0000160950249979,35.2339421234651,42.97723936486091,1.9341846570388768,1.9495398425402897,1.7138977484239462,2.3311161144017305,9.84367251058557,0.9101371765136719,-0.26769786941429885,-1.8543994903564425,-3.4019585150530887,-0.3068404656597963,-2.628179002704769,-1.0806199780081158,2.9218692764892538,10.069450750881233,-34.33689528303771,0.7737795123483238,5,1.4979286193847656,1.7823467254638672,2.1354970932006836,1.682800292968757,-4.901451110839844,0,-0.1780028735414657,1.1333404866010555,33.18197250366211,1.5176475043550886,33.855091094970696,-1.0000000000000089,33.39054489135742,-0.1780028735414657
483,2002-05-28,32.935474395751946,33.200931549072266,32.717422485351555,33.17248916625977,773220.0,0.005499255411065551,2.2903016458128307,1.00000000000009,39.816228619878295,42.22474457533702,1.4552735711138993,1.7186435342880984,1.5305483645920432,2.137703706973859,10.633970546416899,0.48350906372071023,-0.35147770147437285,-1.5861001968383874,-3.303853936252594,0.13165354257581896,-2.4449770665454906,-0.7272233271312842,2.4859947954052757,18.89760162215217,-28.118847849744117,0.8588768697071043,5,1.1755905151367259,1.6022167205810618,1.9553670883178782,1.5026702880859517,-5.716777801513665,1,-0.1537132331777863,-1.3132568669465479,32.75534439086914,1.1333404866010555,33.18197250366211,1.5176475043550886,33.855091094970696,-0.1537132331777863
484,2002-05-29,33.15353012084961,33.845611572265625,32.89755249023437,32.89755249023437,726470.0,0.006620694831278584,-6.407358836415304,-1.0800070816969973,33.949623362035595,41.2831197219175,0.9956239570483021,1.453395917932724,1.2979872300414286,1.8950857793388138,11.142468945070465,0.9480590820312571,-0.37123422212991386,-1.2907779693603487,-3.110924482982277,0.5293685442615796,-2.2008512261713093,-0.3807047125493881,2.0326541522025323,42.515076823735484,-1.9585599686806745,0.9100732568109628,5,0.8627300262451172,1.3320178985595703,1.8321170806884837,1.2846145629882884,-5.802104949951168,2,-0.14212186654261494,2.2903016458128307,32.935474395751946,-1.3132568669465479,32.75534439086914,1.1333404866010555,33.18197250366211,-0.14212186654261494
485,2002-05-30,32.85015106201172,33.456905364990234,32.423526763916016,33.456905364990234,683133.0,-0.009150731693790326,2.4062505894113433,-2.3703411173866384,28.209490343475238,39.55639751824543,1.0613479481051513,1.6872242979298022,1.5870098114133526,2.1836965739977856,11.469627016792135,1.0333786010742188,-0.5340501267008264,-1.4950851440429673,-3.438033467042665,0.4478631789567302,-2.466559305542816,-0.5236109825431186,2.1195710863837505,29.999919525954223,-8.331151598854422,0.9714741614998487,5,0.9717578887939453,1.6069564819335938,2.230301856994629,1.587993621826179,-5.593532562255859,3,-0.09639248583575177,-6.407358836415304,33.15353012084961,2.2903016458128307,32.935474395751946,-1.3132568669465479,32.75534439086914,-0.09639248583575177
486,2002-05-31,32.16754913330078,32.888072967529304,32.16754913330078,32.888072967529304,871505.0,-0.02077926300619992,-1.0000000000000198,1.187505108231652,25.57431637219122,36.4346848624921,1.468895479525699,2.260211735951607,2.2415259523630624,2.8458972190617047,11.481103670609977,0.7205238342285227,-0.6801954860217521,-2.0345304489135714,-4.176545638239553,0.10748474041240996,-3.1055380435765585,-0.9635228542505843,2.5475534766467405,0.0,-31.329978796174643,1.0710075946629898,5,1.5216312408447266,1.9956588745117188,3.166508674621589,2.2705955505371165,-4.5506687164306605,4,-0.07898608128284146,2.4062505894113433,32.85015106201172,-6.407358836415304,33.15353012084961,2.2903016458128307,32.935474395751946,-0.07898608128284146
487,2002-06-03,32.23391342163086,32.49937057495117,31.86417388916016,32.06326675415039,287903.0,0.0020630818983151666,-1.2333351216502744,-0.2368369502490963,18.18183049800365,32.9464131531266,1.0823707504121387,2.1156482756967563,2.1283186698622245,2.758553568668667,12.312934352358376,0.6351966857910121,-0.7951902316476378,-1.8496589660644531,-4.154130634070299,0.4548127019413961,-3.001894800067376,-0.6974231320615303,2.17548277111905,18.660164567538388,-5.059823659225444,1.1522358340029242,6,1.1424102783203196,1.758646011352539,3.100144386291511,2.2042312622070384,-4.673915863037109,0,-0.1032352705532249,-1.0000000000000198,32.16754913330078,2.4062505894113433,32.85015106201172,-6.407358836415304,33.15353012084961,-0.1032352705532249
488,2002-06-04,31.11520767211914,32.16754913330078,31.105728149414066,32.16754913330078,473694.0,-0.03470586195596714,1.018016058579371,-6.166785889927125,16.265084334107698,30.624512401978652,1.8385663658820022,3.1140068896513284,3.2106668795041173,3.838208460771412,13.48105570650927,1.1281852722167933,-0.9529727029432635,-2.7906042098999038,-5.428790450565053,-0.15241796923475448,-4.109697330232478,-1.4715110895673291,2.9378573981282017,0.3459827022570424,-17.1063895066298,1.3190931203325755,6,1.4694881439208984,2.450725555419922,4.225960731506348,3.322937011718757,-4.285213470458981,1,-0.10481416117984499,-1.2333351216502744,32.23391342163086,-1.0000000000000198,32.16754913330078,2.4062505894113433,32.85015106201172,-0.10481416117984499
489,2002-06-05,31.4754695892334,31.99690055847168,31.19105339050293,31.285858154296875,410469.0,0.011578322758136972,-3.25001383153691,-0.18018052308194227,21.726215335627145,28.59409188371501,1.3165302602425513,2.676683486777236,2.8324600876197508,3.445135455448103,15.059654326424832,0.8816928863525391,-1.189115078836501,-2.2942961692810044,-5.141717252086025,0.5531249135240195,-3.718006710683518,-0.8705856278784907,2.1060215736806214,15.725800563643405,-0.7627555150107792,1.4237105414025115,6,1.0002002716064453,2.090463638305664,3.86569881439209,2.9626750946044993,-5.697818756103512,2,-0.1352409686192959,1.018016058579371,31.11520767211914,-1.2333351216502744,32.23391342163086,-1.0000000000000198,32.16754913330078,-0.1352409686192959
490,2002-06-06,31.52287292480469,31.94949722290039,31.38066482543945,31.64612007141113,281121.0,0.001506040614800197,-1.790696803956307,-0.6499984911126161,22.91353746131996,26.874474272233766,1.0096908878099775,2.4856783287091098,2.7706546938239534,3.3557808827054707,16.210510371062107,0.568832397460941,-1.4022684872657578,-2.074820613861082,-5.032112383469556,0.8824711557473961,-3.553466498665319,-0.5961747290568447,1.6624961559493379,23.404268980440037,6.75057381916519,1.4786458848042385,6,0.9527969360351527,2.0430603027343714,3.8182954788207972,2.9152717590332067,-5.688339233398441,3,-0.132330824156063,-3.25001383153691,31.4754695892334,1.018016058579371,31.11520767211914,-1.2333351216502744,32.23391342163086,-0.132330824156063
491,2002-06-07,31.342742919921875,31.90209579467773,31.00144004821777,31.21001434326172,845064.0,-0.005714263586079293,-2.2758434098524,-1.076930219601715,21.107806884022793,25.30490369007351,1.0074318406149558,2.4816809076248276,2.9306306047568853,3.4826468088381617,17.091815129518732,0.9006557464599609,-1.4547304914146082,-2.0572808265686007,-5.064643671216672,0.9500820180794705,-3.5609622488926362,-0.5535994042445651,1.509883611817763,22.78496002404051,6.826541492123125,1.5036814223240351,6,1.0807828903198242,2.171046257019043,3.8799190521240234,3.0954017639160227,-6.171848297119144,4,-0.13036907556577693,-1.790696803956307,31.52287292480469,-3.25001383153691,31.4754695892334,1.018016058579371,31.11520767211914,-0.13036907556577693
492,2002-06-10,30.48000907897949,31.285858154296875,30.20507431030273,31.285858154296875,1023159.0,-0.027525792594049636,1.6823480403411237,-6.071405989538453,19.502090738059593,23.047777258760323,1.6913285005493996,3.1339978676724307,3.762769775383301,4.293371042001876,18.23411767168171,1.1376686096191442,-1.5941508680807388,-2.6844226837158267,-5.8355586766459915,0.46671330921433807,-4.259990680180909,-1.1088546872507443,2.0394038857262125,14.00959469414966,-3.4758163302344105,1.5755679964650826,6,1.545333862304691,2.63559722900391,4.74265289306641,3.958135604858409,-5.593530654907223,0,-0.09393463941203095,-2.2758434098524,31.342742919921875,-1.790696803956307,31.52287292480469,-3.25001383153691,31.4754695892334,-0.09393463941203095
493,2002-06-11,30.726505279541016,30.859233856201172,30.02494239807129,30.48000907897949,687843.0,0.008087143278822762,2.2592479443837994,-0.30588382876091735,27.154493619332058,22.292762842904374,1.227637068308038,2.6209113036182003,3.4888293393598673,3.9942567930144293,18.73873261305557,0.8342914581298828,-1.6785762620485514,-2.183373260498044,-5.253578921515647,0.8868324005195554,-3.718476091006842,-0.6482704299892426,1.3300399542840893,35.57696585850887,15.693827410732407,1.5351028305088001,6,1.014418601989746,2.29903507232666,4.458233833312988,3.711639404296882,-5.60301399230957,1,-0.10305460032435443,1.6823480403411237,30.48000907897949,-2.2758434098524,31.342742919921875,-1.790696803956307,31.52287292480469,-0.10305460032435443
494,2002-06-12,31.00144004821777,31.09624671936035,30.157670974731445,30.48000907897949,622059.0,0.008947804710476293,1.6399922745123021,2.1153712229658845,24.705906618440963,21.903475762345007,0.6876370811769128,2.11072284247523,3.196108800853427,3.673672266372467,19.127118997274554,0.9385757446289062,-1.7047935150227929,-1.6903855323791568,-4.644423647647077,1.2636525828887635,-3.167404590013117,-0.21336647474519665,0.6487846184565704,50.738884522720355,31.074396965175623,1.4770190576339592,6,0.45506763458252664,2.024100303649906,4.17144870758057,3.436704635620128,-5.726259231567379,2,-0.13455651866718432,2.2592479443837994,30.726505279541016,1.6823480403411237,30.48000907897949,-2.2758434098524,31.342742919921875,-0.13455651866718432
495,2002-06-13,30.821311950683594,31.22897529602051,30.48000907897949,31.00144004821777,523845.0,-0.005810313883936269,1.358211196089202,-0.34544955739263344,27.071852271758942,22.069868640074752,0.6143106361553592,2.0612756650508146,3.3657716304437457,3.806791085431527,20.09323030739441,0.7489662170410227,-1.8002265457240156,-1.657675075531003,-4.499050288017784,1.1837001369557782,-3.0783626817743936,-0.23698746928761238,0.503856262270137,42.42431940042826,20.91990396505846,1.4206876062433902,6,0.4408445358276367,2.204228401184082,4.197517395019531,3.616832733154304,-5.830547332763672,3,-0.1636419995885945,1.6399922745123021,31.00144004821777,2.2592479443837994,30.726505279541016,1.6823480403411237,30.48000907897949,-0.1636419995885945
496,2002-06-14,30.2903995513916,31.797809600830078,30.2903995513916,30.38520431518555,1342831.0,-0.0172254964403038,-30.80030178050498,0.526318576012059,26.53433490032451,22.99792468477707,0.9509496582901065,2.3489902912863414,3.883806912471371,4.282588413322728,20.918743473176463,1.5074100494384766,-1.906414703957175,-1.957735824584958,-4.71742421167977,0.8019525625098503,-3.337580018132364,-0.5778916310375521,-0.2654571533203125,14.973324167045906,-7.6479935553635485,1.3798441935474048,6,0.8058462142944336,2.735140800476074,4.718949317932129,4.147745132446296,-6.1054840087890625,4,-0.14710488887495177,1.358211196089202,30.821311950683594,1.6399922745123021,31.00144004821777,2.2592479443837994,30.726505279541016,-0.14710488887495177
497,2002-06-17,30.811830520629886,30.811830520629886,30.195594787597656,30.36624336242676,397481.0,0.01721439720045992,1.7659492500513823,-4.7000502967506534,31.01698989812897,24.637025303001657,0.23085979884126928,1.5784562631614456,3.349179784135554,3.702611182228406,21.82037967544951,0.6162357330322301,-1.9534931462836198,-1.226784420013427,-3.7304801022132956,1.2769112621864416,-2.4786322611133578,0.025063421086507276,-0.7514307785034227,44.38505723012458,20.41313439387499,1.2518478410999336,6,0.199090957641598,2.2137098312377894,4.076641082763668,3.6263141632080114,-8.47562408447266,0,-0.18307694812388053,-30.80030178050498,30.2903995513916,1.358211196089202,30.821311950683594,1.6399922745123021,31.00144004821777,-0.18307694812388053
498,2002-06-18,30.95403861999512,31.7598876953125,30.214555740356445,30.33780288696289,1952405.0,0.004615373282350843,-2.5824230244584023,1.3829746250256911,30.068731313900955,25.563971522809858,0.07083466511150505,1.2061366520766121,3.204324906971838,3.50269488565905,22.43748594391176,1.5453319549560547,-1.9196734169315022,-0.8992313385009716,-3.1181930809464653,1.3197304039445221,-2.008712209723715,0.21024953272177527,-0.8588906806945857,48.55489850623055,25.816168905564687,1.1094808712227462,6,0.033181190490719104,2.071501731872555,3.8988809585571254,3.484106063842777,-10.874206542968754,1,-0.1960183700230782,1.7659492500513823,30.811830520629886,-30.80030178050498,30.2903995513916,1.358211196089202,30.821311950683594,-0.1960183700230782
499,2002-06-19,32.120147705078125,32.120147705078125,30.57481575012207,31.09624671936035,1100536.0,0.0376722759636845,2.018518346034697,1.6615410805205963,44.279347765649554,27.937950445513145,-1.111048517556469,-0.0632712725463449,2.0530380559933263,2.2980911092354717,22.88454288411253,1.5453319549560547,-1.8319234508915159,0.3303976058959961,-1.7729992623523856,2.433794474144374,-0.7213008282281947,1.382096040020187,-1.9909465325469995,100.0,74.9502367626178,1.0516984341241897,6,-1.047602653503418,0.9053926467895508,2.8749799728393555,2.3179969787597727,-11.765378952026364,2,-0.21782765391021297,-2.5824230244584023,30.95403861999512,1.7659492500513823,30.811830520629886,-30.80030178050498,30.2903995513916,-0.21782765391021297
500,2002-06-20,31.285858154296875,31.854692459106445,30.830791473388672,31.71248435974121,1249165.0,-0.025974025974025983,1.8799997854025445,-0.4166674428438636,43.25109951043974,30.398316292892805,-0.3508061776505542,0.5994002792951783,2.879618645515208,3.082588701966799,23.09746191632597,1.2893562316894531,-1.6362843379867869,-0.3754302978515618,-2.248988584192766,1.4981279884896423,-1.312209441022162,0.5613488453190421,-1.07701912046387,56.650215060157386,27.257335870176327,0.936779143170603,6,-0.21331310272216797,1.5974740982055664,3.7092695236206055,3.1522865295410227,-10.90264701843262,3,-0.19212122320579417,2.018518346034697,32.120147705078125,-2.5824230244584023,30.95403861999512,1.7659492500513823,30.811830520629886,-0.19212122320579417
501,2002-06-21,30.423126220703125,31.52287292480469,30.423126220703125,31.285858154296875,1033860.0,-0.027575779744921647,-1.5494517155995837,2.022219738459819,37.64554040463982,32.41425514473506,0.41097861221874865,1.3121221246213892,3.669443610501915,3.894396390407394,23.328496594603394,1.099746704101566,-1.5242785478075547,-1.1002199172973626,-2.9074307479019836,0.7069909133072549,-2.003825332599675,-0.19661450199505381,-0.13783484002031443,11.82256050425165,-18.146041437368872,0.9036054153023094,6,0.649418830871582,2.365401268005371,4.583852767944336,4.015018463134773,-8.90224838256836,4,-0.1785602690326561,1.8799997854025445,31.285858154296875,2.018518346034697,32.120147705078125,-2.5824230244584023,30.95403861999512,-0.1785602690326561
502,2002-06-24,26.9247989654541,30.963518142700195,26.78259086608887,30.811830520629886,4184254.0,-0.11498907869857211,-1.0045449557392658,4.50549168730103,28.41797157041708,32.5546415837445,3.7458845348275567,4.586389512574264,7.052709845035551,7.314884697220002,24.08960480437966,4.180927276611325,-1.5204164662711577,-4.307019901275634,-6.9604231019291305,-1.6536167006221376,-5.6337215016023805,-2.9803183009488876,5.195348739624023,2.6642919907933016,-29.768671910972614,1.326701600326748,6,2.5265703201293945,4.076642036437988,8.176985740661621,7.513345718383796,-4.702358245849613,0,-0.10176058979556257,-1.5494517155995837,30.423126220703125,1.8799997854025445,31.285858154296875,2.018518346034697,32.120147705078125,-0.10176058979556257
503,2002-06-25,27.87285614013672,28.1383113861084,25.711286544799805,27.39882659912109,9396309.0,0.0352113000323242,3.830188392758855,-0.12195155462127226,32.50460864025338,33.421164030612545,2.626692981530727,3.41467925693798,6.013517451808383,6.291440586071275,25.0604378088844,2.4270248413085938,-1.4748853570630729,-3.105831813812255,-6.027305445095678,-0.18435818252882896,-4.566568629453968,-1.645094998170542,4.140540428161621,33.7278268522054,-0.7846702498648526,1.4607368156417124,6,1.042860984802246,2.588192939758301,7.394838333129883,6.565288543701179,-5.347038269042969,1,-0.19863948194411107,-1.0045449557392658,26.9247989654541,-1.5494517155995837,30.423126220703125,1.8799997854025445,31.285858154296875,-0.19863948194411107
504,2002-06-26,28.441688537597656,29.190654754638672,25.59752082824707,26.071548461914066,3420250.0,0.020408112989964478,-1.1657157309635624,4.9999839052339725,35.758099598828636,34.38630262250918,1.8512540947315799,2.608486592000972,5.3494174432858514,5.652034299589147,26.61647020425637,3.5931339263916016,-1.3230062640105515,-2.3014073371887207,-5.244289700816019,0.6414750264385773,-3.7728485190023733,-0.8299661553750717,3.3196236297607413,45.45452605652693,9.142952773930425,1.4714411818136497,6,0.4171457290649414,1.8013086318969762,6.826005935668945,5.9964561462402415,-6.731199264526367,2,-0.2940000010729875,3.830188392758855,27.87285614013672,-1.0045449557392658,26.9247989654541,-1.5494517155995837,30.423126220703125,-0.2940000010729875
505,2002-06-27,29.68364334106445,29.958580017089844,28.489091873168945,29.20013427734375,2331239.0,0.0436667043106469,1.8440355119142102,0.20400020601366653,43.01675600914179,36.217682745711095,0.48159475433577725,1.17751333420102,4.002962373302754,4.346011033635481,27.492787147827602,1.5168914794921875,-1.2536217073987856,-0.9011271476745648,-3.704097881174132,1.9018435858250022,-2.30261251442435,0.5003582190752205,1.7078413459472692,68.95999505567346,29.659404244651725,1.401485366749784,6,-0.8248090744018519,0.1469488143920934,5.238010406494144,4.754501342773448,-8.26705169677734,3,-0.3142766028018903,-1.1657157309635624,28.441688537597656,3.830188392758855,27.87285614013672,-1.0045449557392658,26.9247989654541,-0.3142766028018903
506,2002-06-28,29.62676048278809,30.27143859863281,28.489091873168945,30.24299621582031,1885237.0,-0.001916303117605156,4.295773131317183,-1.2745070967029273,46.14726894534172,37.89882486206807,0.4854956876290224,1.0901810135884453,3.9375534083011168,4.345564483823022,28.057736123003117,1.7823467254638636,-1.1973795686841164,-0.8309705734252901,-3.561263714292057,1.8993225674414767,-2.1961171438586753,0.534175997008095,1.4170863726977494,75.08836509642678,31.24243054009972,1.3651465704333838,6,-0.7679262161254918,0.09480571746825817,5.171646118164059,4.811384201049808,-6.873409271240238,4,-0.31200000257517024,1.8440355119142102,29.68364334106445,-1.1657157309635624,28.441688537597656,3.830188392758855,27.87285614013672,-0.31200000257517024
507,2002-07-01,28.90623664855957,29.958580017089844,28.820911407470703,29.62676048278809,1153825.0,-0.02432003440427155,-1.5531898500102732,1.1692341024807906,42.11822257327774,39.23765722422104,1.013907719508559,1.632310614179751,4.540173203809367,5.003835718594104,28.356444195038478,1.1376686096191406,-1.1812654597561298,-1.3851105690002434,-4.064761665024498,1.2945405270240116,-2.724936117012369,-0.04528502098811771,1.8108306452919436,70.79105758506812,24.829286760226253,1.3398255480121268,7,-0.047402381896972656,0.8153295516967773,5.816324234008789,5.792623519897468,-5.963274002075199,0,-0.25549361199161236,4.295773131317183,29.62676048278809,1.8440355119142102,29.68364334106445,-1.1657157309635624,28.441688537597656,-0.25549361199161236
508,2002-07-02,27.853893280029297,29.162212371826172,26.337003707885746,28.583898544311523,4130432.0,-0.03640540902382439,1.9949744171446038,1.0131590789968237,37.23076975456493,38.454481889656094,1.7659587351599733,2.5589981170734504,5.431529278675505,5.998528450992104,28.451170609855957,2.825208663940426,-1.150819948908282,-2.274388217926024,-5.13383772526344,0.5850612894113922,-3.704112971594732,-0.8446634642573159,2.55600122588595,48.27582688935514,2.7977756660879365,1.4297247536687077,7,0.8722133636474609,1.8676729202270508,6.54158878326416,6.920810699462891,-5.337556838989258,1,-0.20217829169548984,-1.5531898500102732,28.90623664855957,4.295773131317183,29.62676048278809,1.8440355119142102,29.68364334106445,-0.20217829169548984
509,2002-07-03,27.21869659423828,28.15727233886719,27.067007064819336,27.635841369628906,2327072.0,-0.0228045925000524,-2.0263128636549035,0.5714270784071402,35.905040613131106,37.638253123288465,1.8246489127639336,3.013437194403757,5.913682117594377,6.575580032356186,28.55101615783644,1.0902652740478551,-1.20660199189782,-2.6967462539672837,-5.760383833739645,0.3668913258050779,-4.2285650438534645,-1.164927464081103,2.9024554910168767,22.409644862241482,-22.48579414249495,1.5318187898861804,7,1.3415002822875977,2.5028696060180664,7.105681419372559,7.556007385253906,-6.228729248046875,2,-0.1724137931034483,1.9949744171446038,27.853893280029297,-1.5531898500102732,28.90623664855957,4.295773131317183,29.62676048278809,-0.1724137931034483
510,2002-07-04,27.35142517089844,27.35142517089844,25.84401512145996,26.9247989654541,2488696.0,0.0048763751857336946,6.06665474460703,-1.0227293510864084,38.13170171052046,37.692271046164095,1.2014776467014627,2.690093098276261,5.631186672723057,6.3812547717419115,28.834127723051495,1.5074100494384801,-1.2820144678926866,-2.3554452896118114,-5.524480131097999,0.8135895518743794,-3.939962710354905,-0.7709278688687178,2.498309038936231,34.047116956633296,-14.028783116412193,1.5845174207430952,7,0.9290943145751918,2.1757879257202113,6.899478912353512,7.4232788085937464,-5.603013992309574,3,-0.20623919457875395,-2.0263128636549035,27.21869659423828,1.9949744171446038,27.853893280029297,-1.5531898500102732,28.90623664855957,-0.20623919457875395
511,2002-07-05,27.25661849975586,27.673763275146484,27.04804611206055,27.28506088256836,1424676.0,-0.0034662424553824067,-1.808506266694091,-0.06666815692410809,35.13084771051804,38.438146172841975,0.8938801232337639,2.5961897343709417,5.56745245197861,6.404659633329487,28.69413134537605,0.625717163085934,-1.5654911617284348,-2.2459457397460945,-5.496728609180678,1.004837129688493,-3.871337174463388,-0.6205543050288007,2.337982907183555,34.33178025205624,-13.623945419962432,1.6253914347172933,7,0.677861213684082,1.9861783981323278,6.882889747619629,7.489645004272461,-4.541189193725586,4,-0.21426087229129542,6.06665474460703,27.35142517089844,-2.0263128636549035,27.21869659423828,1.9949744171446038,27.853893280029297,-0.21426087229129542
512,2002-07-08,27.61688041687012,27.66428375244141,26.90583801269531,27.01960563659668,1490332.0,0.01321741055727399,1.1917817279867695,-20.99946351931343,36.292838405423105,38.85906059119417,0.7175746708299258,2.119077606820337,5.059958658553622,5.981329261425383,27.95643617469672,0.7584457397461009,-1.8019141064447552,-1.7425273895263622,-5.063484093246391,1.5784293141936665,-3.4030057413863766,-0.08204903766634786,1.7378961553477517,53.428568636614315,5.319425939112762,1.6604783518600137,7,0.31759929656982067,1.4315652847290004,6.309313774108883,7.001394271850582,-5.527168273925785,0,-0.17610711752770314,-1.808506266694091,27.25661849975586,6.06665474460703,27.35142517089844,-2.0263128636549035,27.21869659423828,-0.17610711752770314
513,2002-07-09,27.55999755859375,28.31844139099121,27.446229934692386,27.635841369628906,1641288.0,-0.0020597133860790207,-4.749977995448313,-0.12698311320031602,29.391610701462,38.15167293593121,0.8106611807179505,2.0306845422344253,4.992197614892561,5.97477811516179,26.830375325997803,0.8722114562988246,-1.9439279656524988,-1.6410848617553704,-4.9894281116060455,1.7072583880953083,-3.3152564866807097,0.03308676316996895,1.5693436689858729,69.34869946473941,26.654871404255005,1.674171624925339,7,0.4977293014526367,1.3225374221801758,6.124444007873535,6.906589508056648,-6.465744018554684,1,-0.16752668073693988,1.1917817279867695,27.61688041687012,-1.808506266694091,27.25661849975586,6.06665474460703,27.35142517089844,-0.16752668073693988
514,2002-07-10,26.82999420166016,27.39882659912109,26.82999420166016,27.161813735961914,1347043.0,-0.026487787431097254,-2.4285648592565647,4.375037722563076,29.671288587165392,36.66884322237827,1.4393683357675648,2.5635864692705788,5.586504479855794,6.641151276707593,26.156298291539294,0.7300033569335902,-1.6977162534629464,-2.162515926361081,-5.558020251182693,1.232988398460531,-3.860268088771889,-0.4647637639502733,2.08743780195951,39.84677548654463,-1.036981078135291,1.6977521624108065,7,1.227732658386227,2.028840065002438,6.245320320129391,7.257369995117191,-7.11042404174805,2,-0.16077743916743759,-4.749977995448313,27.55999755859375,1.1917817279867695,27.61688041687012,-1.808506266694091,27.25661849975586,-0.16077743916743759
515,2002-07-11,25.777650833129886,26.50765419006348,25.59752082824707,26.393888473510746,2246467.0,-0.03922264614075677,1.1573043867461847,1.857146962964686,29.16667450763967,34.782110507078045,2.10024225503188,3.3926398240733597,6.483846373439913,7.626126661714952,25.85817545185623,1.2324733734130895,-1.5759667330096825,-2.9626762390136676,-6.531068594133867,0.6057161161065281,-4.7468724165737655,-1.1784800614535698,2.940586499967427,6.620186099852502,-36.372369903720525,1.7841961775600985,7,2.0003995895385707,3.0811834335327113,7.243150711059567,8.309713363647464,-6.844966888427738,3,-0.18573001542814238,-2.4285648592565647,26.82999420166016,-4.749977995448313,27.55999755859375,1.1917817279867695,27.61688041687012,-0.18573001542814238
516,2002-07-12,25.83453369140625,26.34648513793945,25.40790939331055,26.01466560363769,1449198.0,0.0022066734724817127,1.224716815219531,0.29230916845668997,42.927428604658935,34.87202228834262,1.6191306835715693,3.146121865142753,6.263008889289111,7.500008926579071,26.499992226634046,0.9385757446288991,-1.5300990793145708,-2.683000087738037,-6.397323358335591,1.03132318285952,-4.540161723036814,-0.8258384524392604,2.6964606514000486,14.65794907720194,-32.054660168034054,1.8571616352987783,7,1.4505271911621094,2.929494857788086,7.186267852783203,8.2528305053711,-7.053539276123047,4,-0.15816513514918273,1.1573043867461847,25.777650833129886,-2.4285648592565647,26.82999420166016,-4.749977995448313,27.55999755859375,-0.15816513514918273
517,2002-07-15,25.17089462280273,26.01466560363769,25.13297271728516,25.50271415710449,1529667.0,-0.02568806066061402,-3.325593146589552,1.8420918880571302,31.800763527065413,34.268688263064895,1.8966419960230425,3.5473630478263836,6.765354879304855,8.080617150022913,27.124835455278884,0.881692886352532,-1.697289553985442,-3.064592361450199,-6.900081094940841,0.7708963720404434,-4.98233672819552,-1.1468479947048777,3.110252924043909,1.1904654982355158,-45.21630912039263,1.9177443667453207,7,1.5548124313354528,3.45566558837891,7.797762870788578,8.864325523376468,-3.3655986785888636,0,-0.09755176975505708,1.224716815219531,25.83453369140625,1.1573043867461847,25.777650833129886,-2.4285648592565647,26.82999420166016,-0.09755176975505708
518,2002-07-16,24.886478424072266,25.35102653503418,23.95738220214844,25.189855575561523,3104591.0,-0.011299407629032254,3.4545368640205703,0.9142835792583737,25.099617347552197,33.06808567800057,1.9175109964611572,3.535155056096144,6.879708220779925,8.297822376569329,29.2978476599849,1.3936443328857386,-1.9456056225947904,-3.045630550384523,-6.9352035663470915,0.8439424655780456,-4.990417058365807,-1.1008440424032386,3.0798516398182265,26.997275409741526,-18.72319006594985,1.9447865079812847,7,1.2514333724975586,3.1522865295410156,7.683996200561523,8.750558853149414,-0.5214309692382812,1,-0.11238095778238621,-3.325593146589552,25.17089462280273,1.224716815219531,25.83453369140625,1.1573043867461847,25.777650833129886,-0.11238095778238621
519,2002-07-17,25.123491287231445,25.26570129394531,24.64946365356445,24.8295955657959,1482330.0,0.009523760618936006,1.131146027097294,-0.9687470529432844,12.828430105881893,30.256611055262955,1.5109284784706212,2.8955507018980775,6.487161886792315,7.988542034334188,32.03773603340837,0.6162376403808594,-2.102035700252955,-2.4587848663330085,-6.005842995728816,1.0882732630627991,-4.232313931030912,-0.6852558016351047,2.361765033250002,45.72489093747018,2.8224531777912887,1.7735290646979038,7,1.014420509338379,2.915273666381836,7.259740829467773,8.423480033874512,-1.374679565429684,2,-0.16037730190947486,3.4545368640205703,24.886478424072266,-3.325593146589552,25.17089462280273,1.224716815219531,25.83453369140625,-0.16037730190947486
520,2002-07-18,25.27518081665039,25.39842987060547,24.990764617919922,25.2277774810791,1480352.0,0.006037756762573787,1.774162983730182,0.16129304414417922,15.068490214349467,28.02746022235534,1.1552369943512346,2.3931666659928084,6.153738454867927,7.767458220960407,34.87483960467791,0.4076652526855469,-2.1116340063660317,-2.0065614700317376,-5.236762984939478,1.223640044876003,-3.621662227485608,-0.3914607125778673,1.7867306096310962,55.15872065452213,15.653110494397872,1.6151007574538707,7,0.8627309799194336,2.7635841369628906,6.965843200683594,8.271790504455566,-1.3367595672607422,3,-0.2198049816948665,1.131146027097294,25.123491287231445,3.4545368640205703,24.886478424072266,-3.325593146589552,25.17089462280273,-0.2198049816948665
521,2002-07-19,24.990764617919922,25.218297958374023,24.84855651855469,25.218297958374023,3240468.0,-0.011252785916495034,2.249997904319585,-4.799943668772381,16.20294744522812,25.79525011566701,1.2118836425655104,2.371315457092436,6.238671617174667,7.973007069424909,37.41354924904764,0.4266242980956996,-2.0613775224281916,-2.019359588623047,-5.04442041294433,1.0057012356982362,-3.5318900007836866,-0.5068291764624071,1.6986033014655995,50.23043568151202,14.075716676263411,1.512530412160641,7,1.1471471786499023,3.0480003356933594,7.153083801269531,8.556206703186035,-0.8532505035400355,4,-0.24241277791371596,1.774162983730182,25.27518081665039,1.131146027097294,25.123491287231445,3.4545368640205703,24.886478424072266,-0.24241277791371596
522,2002-07-22,24.18491554260254,25.07608985900879,24.18491554260254,24.84855651855469,1257444.0,-0.032245875131789226,-1.6857121506930812,2.9166757479483447,16.92307745216354,24.409857532411625,1.653606875048613,3.121411122957973,6.834922804396758,8.706915082321373,37.4921183882149,0.89117431640625,-2.091427644643293,-2.688214492797851,-5.96705871297835,0.5906297273826482,-4.327636602888099,-1.048792382707603,2.1766140907145335,15.789438853034243,-18.05410931446481,1.6394221100902486,7,1.4931888580322266,3.853849411010742,7.875977516174316,9.362055778503418,0.1801319122314453,0,-0.2234418027137679,2.249997904319585,24.990764617919922,1.774162983730182,25.27518081665039,1.131146027097294,25.123491287231445,-0.2234418027137679
523,2002-07-23,22.336206436157227,24.696866989135746,21.189058303833008,24.573619842529297,1814714.0,-0.07644058558686095,1.8244275629797773,3.3714214273191385,13.884992631205634,22.655824648416093,2.9987459037089614,4.779086916491529,8.428058463491077,10.471445747550867,37.4049600572411,3.507808685302738,-2.1369643426359133,-4.26009111404419,-8.074686111092472,-0.4454961169959084,-6.167388612568331,-2.3527936155200493,3.73682550541961,27.2522421489105,-7.705592185105051,1.9072974985241402,7,1.5121498107910156,4.31839656829834,9.682024478912354,11.21076488494873,1.526371002197262,1,-0.023769053776470095,-1.6857121506930812,24.18491554260254,2.249997904319585,24.990764617919922,1.774162983730182,25.27518081665039,-0.023769053776470095
524,2002-07-24,20.079832077026367,22.345687866210934,19.24554252624512,22.108673095703125,2515515.0,-0.10101869203170977,1.4772718093314803,0.9067796826901519,9.071497171920555,20.423027166669527,4.690132292517699,6.721507116888105,10.412041263968923,12.606959722851037,38.594900026768805,3.100145339965813,-2.3036384080223407,-6.098372650146484,-10.792842260970477,-1.4039030393224898,-8.44560745555848,-3.7511378447344867,5.309443555266334,13.559317830610777,-20.62500670536978,2.3472348054119974,7,2.716181755065918,5.603013038635254,11.92654800415039,13.46713924407959,2.6735191345214844,2,0.21340892500343145,1.8244275629797773,22.336206436157227,-1.6857121506930812,24.18491554260254,2.249997904319585,24.990764617919922,0.21340892500343145
525,2002-07-25,20.35476875305176,21.189058303833008,20.193599700927734,21.027889251708984,2329237.0,0.013692180042678359,1.0,0.33177587226437427,11.924683506876633,16.978277711360384,3.984027443178867,6.020514912869142,9.871460680595145,12.229699670842887,40.58873964903953,1.1092262268066406,-2.417060912273495,-5.356992244720455,-10.423988136983393,-0.28999635245751776,-7.890490190851924,-2.8234942985889866,4.342098236083984,18.571432221045637,-14.950058183393072,2.5334979461314697,7,2.275335311889645,5.19534873962402,11.69427394866943,13.192202568054196,3.498329162597649,3,0.16674436393393743,1.4772718093314803,20.079832077026367,1.8244275629797773,22.336206436157227,-1.6857121506930812,24.18491554260254,0.16674436393393743
526,2002-07-26,20.383211135864254,21.046850204467773,19.823856353759766,20.35476875305176,1711041.0,0.0013973326426628407,-1.2434754922027802,-0.04225451887029334,8.577631703114378,14.397929730921378,3.4654213791546837,5.548538642180407,9.577729308274417,12.115468954226142,43.003771930248945,1.2229938507080078,-2.512808010024994,-4.866372394561772,-10.112878750017149,0.3801339608936054,-7.489625572289459,-2.243119216834085,3.441443939208991,19.512209483768668,-11.016481052533553,2.623253177727688,7,1.9387750625610387,5.000996589660652,11.59472751617432,13.163760185241703,2.9863777160644567,4,0.17441854915931287,1.0,20.35476875305176,1.4772718093314803,20.079832077026367,1.8244275629797773,22.336206436157227,0.17441854915931287
527,2002-07-29,21.520877838134766,22.070751190185547,20.174638748168945,20.383211135864254,1313495.0,0.05581390953012244,-1.4390255272219625,39.99899409872256,19.22704457602795,13.745421645196464,1.9618616855656015,4.036145631231825,8.179467348713004,10.905327293686824,45.192775061378335,1.8961124420166016,-2.5142407907859763,-3.3594377517700202,-8.561717521865639,1.842842018325598,-5.960577636817828,-0.7582978667222129,1.57111922912598,41.73912830503439,15.454969745186649,2.6011398850478082,7,0.8011083602905273,3.5836524963378906,10.409658432006836,12.026093482971191,1.1376686096191406,0,0.12158594532832989,-1.2434754922027802,20.383211135864254,1.0,20.35476875305176,1.4772718093314803,20.079832077026367,0.12158594532832989
528,2002-07-30,22.22244071960449,22.54477882385254,21.340747833251953,22.51633644104004,1649285.0,0.032599175867564334,5.8648686857702135,-0.25833200606909273,26.45348967551675,15.259317152933669,0.9416936384480152,3.0472929032575244,7.231091355804303,10.142202127968492,46.05705279154728,1.204030990600586,-2.7455412610221224,-2.3763022422790563,-7.510073134591753,2.7574686500336405,-4.943187688435405,0.1905832038772921,-2.976898193359368,90.2299176181528,62.94893670722511,2.5668854461563484,7,0.09954547882080433,2.536049842834476,8.003964424133304,9.703354835510265,-0.24649620056151988,1,0.0964163550828736,-1.4390255272219625,21.520877838134766,-1.2434754922027802,20.383211135864254,1.0,20.35476875305176,0.0964163550828736
529,2002-07-31,22.52581787109375,24.080629348754886,22.013866424560547,22.563739776611328,1736304.0,0.013651837586931892,-2.8928511124443665,0.1290318393624324,32.00419512304278,17.14106214278848,0.25824293671249876,2.50262120175654,6.720292451465973,9.777947679341494,46.50979189747997,2.0667629241943395,-2.842868284365668,-1.8382811546325684,-6.896277904770471,3.2197155955053347,-4.36727952970152,0.6907172204363832,-3.214290618896481,63.47440938266621,32.192822673789976,2.528998375068952,7,-0.2938976287841797,2.232672691345215,7.162565231323242,8.864325523376468,-0.5498733520507812,2,0.05934344204106057,5.8648686857702135,22.22244071960449,-1.4390255272219625,21.520877838134766,-1.2434754922027802,20.383211135864254,0.05934344204106057
530,2002-08-01,21.71048927307129,23.70140838623047,21.67256736755371,22.658546447753906,2524584.0,-0.03619529389291254,-2.962963307930606,25.00025148375415,28.944821701824083,18.55682594907692,0.5752362868935101,3.028973829059037,7.299472516024629,10.514929690845072,46.52277064611419,2.028841018676758,-2.9038113093307985,-2.371562957763672,-7.356748213731478,2.6136222982041346,-4.864155585747575,0.12102967022023137,-2.2081979370117146,44.32073125651104,10.484596181717322,2.4925926279839024,8,0.45032691955566406,3.048001289367676,7.840426445007324,9.622771263122562,0.6162376403808594,3,0.04803493488145749,-2.8928511124443665,22.52581787109375,5.8648686857702135,22.22244071960449,-1.4390255272219625,21.520877838134766,0.04803493488145749
531,2002-08-02,21.41659164428711,21.97594451904297,21.14165687561035,21.6915283203125,723997.0,-0.013537125998754784,-1.022990685326846,0.29000010059248976,30.080482164347657,20.018759805986267,0.34511229200967364,3.0176339305967446,7.37063756805934,10.738421344563925,46.91650569015689,0.8342876434326172,-2.9470237834014554,-2.3734592437744126,-7.258858664638577,2.511940177089752,-4.816158954206493,0.06924046665766781,-1.7311667877197223,31.79610560076252,-5.914631971298032,2.442699710432082,8,0.5546131134033239,3.3418989181518555,7.928121566772461,9.916668891906742,0.6920814514160156,4,0.11376722831675412,-2.962963307930606,21.71048927307129,-2.8928511124443665,22.52581787109375,5.8648686857702135,22.22244071960449,0.11376722831675412
532,2002-08-05,22.75335121154785,22.75335121154785,21.17009735107422,21.73893165588379,1018666.0,0.062417007778981626,2.1214971194777457,-3.6896479957820545,39.8190025476777,22.90031646337205,-1.3589813233332642,1.3679651918215434,5.835840027217436,9.332864615287342,47.049547267355,1.5832538604736328,-3.0036188257269387,-0.7935232162475572,-5.349982640237702,3.7629362077425874,-3.0717529282426312,1.484706495747517,-2.892118175292964,54.838701303421125,15.12122543180908,2.2782297119950727,8,-1.090265274047848,1.848710060119629,6.536849021911621,8.579909324646,-0.6636390686035156,0,0.02708337926362714,-1.022990685326846,21.41659164428711,-2.962963307930606,21.71048927307129,-2.8928511124443665,22.52581787109375,0.02708337926362714
533,2002-08-06,22.94296264648437,23.65400505065918,21.340747833251953,21.9475040435791,1453766.0,0.008333341017488838,-1.094420608270006,0.9813085693656799,39.54546061426206,26.28631240141,-1.6242839653927312,0.8587504626961397,5.440503789243419,9.059268273995475,47.588572034612774,2.3132572174072266,-3.082828570286459,-0.37306003570557067,-4.523138878314963,3.777018806903822,-2.448099457010265,1.7019793855991239,-2.9129537577294826,61.2903246741445,21.410203688764575,2.0750394213046954,8,-0.9907197952270472,1.260914802551273,6.347237586975101,8.39029788970948,-1.1376667022705043,1,-0.012396663984197698,2.1214971194777457,22.75335121154785,-1.022990685326846,21.41659164428711,-2.962963307930606,21.71048927307129,-0.012396663984197698
534,2002-08-07,22.51633644104004,23.5876407623291,22.51633644104004,22.88607978820801,807832.0,-0.018595079110661716,-4.794853805996327,-0.37143015901300913,37.112489212361126,29.08495747979716,-0.9115527747421126,0.996741868923408,5.645176494824984,9.391764157539228,47.86537146496273,1.0713043212890625,-3.1469489492246687,-0.5840033531188951,-4.400066452019342,3.2320597457815516,-2.4920349025691166,1.3240281963313265,-2.324302733885151,53.7036333302783,15.105282043517583,1.9080315494502234,8,-0.5640935897827148,1.265655517578125,6.707499980926514,8.579911231994629,-1.478967666625973,2,-0.023999993223236316,-1.094420608270006,22.94296264648437,2.1214971194777457,22.75335121154785,-1.022990685326846,21.41659164428711,-0.023999993223236316
535,2002-08-08,20.989967346191406,23.03776741027832,20.193599700927734,23.00932693481445,2915746.0,-0.0677894069865892,1.739728519091487,5.46151703361321,33.253971650139675,31.82677302946664,0.798349770689974,2.26201363442075,6.937059657377134,10.816139475018435,47.97346339258378,2.844167709350586,-3.044702736629901,-1.870988273620604,-5.579036002020661,1.8370594547794532,-3.7250121378206345,-0.016964409420573645,3.09066200256348,23.01370980499369,-13.53025678097524,1.8540238642000286,8,1.1376667022705078,2.792024612426758,8.150914192199707,10.106280326843262,-0.6162376403808594,3,0.04697373543225014,-4.794853805996327,22.51633644104004,-1.094420608270006,22.94296264648437,2.1214971194777457,22.75335121154785,0.04697373543225014
536,2002-08-09,21.748411178588867,21.776853561401367,20.85723876953125,21.33126640319824,2245941.0,0.03613363565022798,2.879989377454452,-0.20657280542841325,39.76095673733102,34.108318825166975,0.2837658326867363,1.2456152617057015,5.970114151435979,9.956351916536143,48.011975017574585,0.9196147918701172,-2.594549939278256,-0.908238315582274,-4.368431617690483,2.551954986525935,-2.6383349666363785,0.8218583354718305,2.2544775772094745,44.93148404656693,5.524178363166996,1.7300966510541052,8,0.3887033462524414,2.033580780029297,7.155455112457275,9.295693397521973,-1.3177986145019531,4,0.026591171654535728,1.739728519091487,20.989967346191406,-4.794853805996327,22.51633644104004,-1.094420608270006,22.94296264648437,0.026591171654535728
537,2002-08-12,22.715429306030273,22.94296264648437,21.587242126464844,21.805295944213867,747648.0,0.044463851611993954,-1.014082950562321,2.1818165191308614,51.72117191566014,36.915839074071805,-0.5542733050601214,0.08981250023564513,4.799392886050782,8.883198950426657,47.637240553897655,1.3557205200195277,-2.135185653910213,0.1815530776977532,-3.0710415148382957,3.434147670233802,-1.4447442185702712,1.8078503739657776,1.2112736686706569,72.87671096966292,30.61279882369076,1.6262972962680247,8,-0.5783147811889648,1.0665626525878906,5.873208999633789,8.328675270080566,-2.6261157989501953,0,-0.026711192738324008,2.879989377454452,21.748411178588867,1.739728519091487,20.989967346191406,-4.794853805996327,22.51633644104004,-0.026711192738324008
538,2002-08-13,22.089712142944336,22.715429306030273,21.615684509277344,22.705949783325195,1392327.0,-0.027545909639481447,2.4626906007338767,-0.6770849924136371,60.707074401931386,40.1050478828372,0.056587077517395556,0.5220243182012823,5.246000853346928,9.410175474146158,46.80194544113891,1.0997447967529297,-1.6418631706524778,-0.3043257713317864,-3.3659202847877303,2.7572687421241575,-1.8351230280597584,1.2264714853961856,1.7623287662811293,55.8659252411553,9.559180142776988,1.530797256727972,8,-0.14220809936523438,1.6922798156738281,6.401750564575195,8.788481712341309,-2.455465316772461,1,0.0,-1.014082950562321,22.715429306030273,2.879989377454452,21.748411178588867,1.739728519091487,20.989967346191406,0.0
539,2002-08-14,21.094253540039066,21.852697372436523,20.78139305114746,21.615684509277344,1298972.0,-0.045064353779876165,1.1523875947009614,0.8461524176225468,53.65854118851373,42.85101671469161,0.9248845252855595,1.2650025499066544,6.035476005647066,10.307519938320429,46.0499070679956,1.308319091796875,-1.308687628091942,-1.0983224868774393,-3.9249347588426566,1.728289785087778,-2.511628622860048,0.3149836491051694,2.684618545020445,31.66669237367088,-17.398692280070254,1.4133061359826085,8,0.829548835754391,2.2279310226440394,7.37587738037109,9.76497936248779,-1.5737743377685582,2,0.03370787228024774,2.4626906007338767,22.089712142944336,-1.014082950562321,22.715429306030273,2.879989377454452,21.748411178588867,0.03370787228024774
540,2002-08-15,19.71957015991211,21.71048927307129,18.705150604248047,21.549320220947266,2335914.0,-0.06516861938336271,1.792951252931365,3.5090935693906156,47.102642237325554,44.74236783391137,2.221020712348846,2.3211390089601522,7.1824268766592425,11.576764541975965,45.677669917590094,3.005338668823242,-1.1423001640390282,-2.195225334167482,-4.831862573898615,0.4414119055636512,-3.5135439540330466,-0.8769067143019171,3.9875964774647663,23.93734185362185,-27.67388277021602,1.318318619865566,8,1.460007667541504,2.8868322372436523,8.738710403442383,11.092259407043457,-0.3792209625244176,3,0.06682694418871815,1.1523875947009614,21.094253540039066,2.4626906007338767,22.089712142944336,-1.014082950562321,22.715429306030273,0.06682694418871815
541,2002-08-16,18.93268394470215,20.146196365356445,17.49163818359375,19.947105407714844,2638288.0,-0.039903821879932355,2.758391382250601,0.5544043881265401,38.34329609317673,44.578400450077936,2.9262361209241377,2.7730754092621765,7.733548562061266,12.250900687310185,45.3641441385969,2.6545581817626953,-1.1065058655475077,-2.679207515716552,-5.218071822786968,-0.14034320864613647,-3.9486396692517616,-1.4097753621813425,4.574402051349573,26.434782426145826,-25.33359840010596,1.2694321535352087,8,1.6401376724243164,2.986377716064453,9.385758399963379,11.879145622253418,-0.9006538391113281,4,0.07611418250668267,1.792951252931365,19.71957015991211,1.1523875947009614,21.094253540039066,2.4626906007338767,22.089712142944336,0.07611418250668267
542,2002-08-19,18.780994415283203,20.62022590637207,18.477617263793945,18.762033462524414,1698082.0,-0.008012045722729733,-6.290346655936763,-0.01869139549007331,33.69271306602761,43.92809516694078,2.7437211200143956,2.6342165425719557,7.670662707706239,12.28781341866161,44.65090756659787,2.142608642578125,-0.9649963580417591,-2.5607009887695327,-5.096802797754361,-0.024599179784704717,-3.8287518932619484,-1.292650084277117,4.365164712021041,24.682384909143554,-21.302948956232296,1.2680509044924144,8,1.7586450576782227,2.9721574783325195,9.243550300598145,11.936029434204102,-1.7159805297851562,0,0.08783444115511374,2.758391382250601,18.93268394470215,1.792951252931365,19.71957015991211,1.1523875947009614,21.094253540039066,0.08783444115511374
543,2002-08-20,21.805295944213867,22.611143112182614,18.92320442199707,19.15073776245117,5333048.0,0.1610298934155272,-1.371950864206767,140.00130771552176,47.28571808359673,45.05845393041139,-0.5128624453533419,-0.45523918008069586,4.4545578383483075,9.165610164549456,42.53172338416656,3.8301486968994105,-0.7468449147868128,0.49014606475829936,-2.0130261879362266,2.9933183174528253,-0.7614400615889636,1.7417321911055623,1.0015919264677464,84.25927547273854,38.81374920850292,1.2515861263472627,8,-1.540593147277832,-0.3602619171142578,5.870837688446045,8.774259567260742,-3.697420120239258,1,-0.07869567290092816,-6.290346655936763,18.780994415283203,2.758391382250601,18.93268394470215,1.792951252931365,19.71957015991211,-0.07869567290092816
544,2002-08-21,24.365047454833984,24.564138412475586,22.421531677246094,22.658546447753906,5393838.0,0.11739127582441089,1.0360375546009823,0.6428568862434633,58.838384447779184,47.90116646348245,-3.1098279341068604,-2.8221875259041695,1.7199296287358585,6.525329508539123,39.5024437837007,2.7588424682617188,-0.6611798004908351,2.8356368064880364,0.0590201448418064,5.612253468134266,1.4473284756649214,4.223945137311151,-6.873409271240234,97.18499892260762,49.46576680833053,1.3883083308231148,8,-3.3371591567993164,-2.920013427734375,2.7232909202575684,5.626712799072266,-4.692878723144531,2,-0.19416340712784153,-1.371950864206767,21.805295944213867,-6.290346655936763,18.780994415283203,2.758391382250601,18.93268394470215,-0.19416340712784153
545,2002-08-22,23.74881172180176,24.839075088500977,23.426471710205078,24.64946365356445,1547793.0,-0.025291792850990813,1.2074086879287298,-0.5277769705531881,57.60198240736563,49.883502649041844,-2.303313291331822,-2.0434078078101727,2.156329326410905,7.061479266218772,36.25971679484879,1.4126033782958984,-0.6016522637925732,2.0496989250183155,-0.8373167100446146,4.936714560081246,0.6061911074868505,3.4932067425497806,-6.115723533630376,85.1613102526808,33.9644193177956,1.4435078175314646,8,-2.583455085754398,-2.303777694702152,3.3395266532897914,6.242948532104489,-4.351579666137695,3,-0.17804396148585322,1.0360375546009823,24.365047454833984,-1.371950864206767,21.805295944213867,-6.290346655936763,18.780994415283203,-0.17804396148585322
546,2002-08-23,23.93842124938965,24.64946365356445,23.75829124450684,24.17543601989746,1132947.0,0.007983958515862088,-1.9841287075594731,0.26315912079813675,54.1750157843682,50.15615196778719,-2.4022196551211827,-2.058556720870797,1.802494725305671,6.794041159856569,32.768197368840326,0.9006519317626882,-0.4688220141044681,2.061547946929931,-0.9205569537401495,5.043652847600011,0.5704954965948907,3.552600397264971,-6.017093585205078,85.8420213741996,33.65561078095462,1.4910524503350397,8,-2.773064613342285,-2.5834531784057617,3.1499171257019043,6.053339004516602,-4.692878723144528,4,-0.19207916863436403,1.2074086879287298,23.74881172180176,1.0360375546009823,24.365047454833984,-1.371950864206767,21.805295944213867,-0.19207916863436403
547,2002-08-26,24.137514114379886,25.0286865234375,23.805694580078125,23.843616485595703,677776.0,0.008316875324236861,-5.615390170801286,-1.2399971029421382,54.20560935938107,49.43376696305938,-2.657880484276806,-2.1624358037790437,1.4212944475788838,6.514459776759811,30.036482799792037,1.222991943359375,-0.12600918862220212,2.129808998107915,-1.01186121216805,5.27147920838388,0.5589738929699344,3.700644103245896,-5.939476553222661,85.40373398445695,32.94916318689007,1.570835105137982,8,-2.8773517608642614,-2.853650093078617,2.9508242607116664,5.854246139526364,-3.517288208007816,0,-0.25294584934708475,-1.9841287075594731,23.93842124938965,1.2074086879287298,23.74881172180176,1.0360375546009823,24.365047454833984,-0.25294584934708475
548,2002-08-27,24.365047454833984,24.59258079528809,23.985824584960934,24.59258079528809,1018906.0,0.009426544066464038,4.333338921814252,-0.7741925016386874,56.60122359274235,49.76073167464033,-2.8258876600506326,-2.341257621650392,1.0059584978399343,6.211485193885277,27.602660839017567,0.6067562103271555,0.08802542270462155,2.250212001800538,-1.06369327791462,5.564117281515696,0.5932593619429589,3.9071646416581167,-5.757170955939944,74.54546784695296,21.32981615463983,1.6569526398575793,8,-3.1048851013183594,-3.1048851013183594,2.493387222290039,5.626712799072266,-2.34169960021973,1,-0.29961089067723623,-5.615390170801286,24.137514114379886,-1.9841287075594731,23.93842124938965,1.2074086879287298,23.74881172180176,-0.29961089067723623
549,2002-08-28,23.86257743835449,24.22283935546875,23.70140838623047,23.89101982116699,2015672.0,-0.020622574916422165,-1.9729759121309938,0.12500314352057343,61.06646942977601,51.31226802935706,-2.1114792552373203,-1.8271869224295365,1.2733221438926527,6.63679417089228,26.4032308368364,0.6636390686035156,0.04918002535043442,1.6809040069580057,-1.7206652332651942,5.0824732471812055,-0.019880613153592464,3.381688627069604,-4.869452337987841,27.218929980405054,-28.585352073677935,1.7007846201115997,8,-2.6024150848388636,-2.6024150848388636,1.3889021873474157,4.7450208663940465,-1.4410457611083949,2,-0.24116010222476247,4.333338921814252,24.365047454833984,-5.615390170801286,24.137514114379886,-1.9841287075594731,23.93842124938965,-0.24116010222476247
550,2002-08-29,22.75335121154785,23.85309791564941,22.393089294433594,23.85309791564941,2421462.0,-0.046483923611024935,1.6551725334036431,38.66577253218872,53.76955974511589,53.02629732401696,-0.5885470125289984,-0.670187035567654,2.156601071262422,7.655116655999073,25.239058436004875,1.4694881439208949,-0.07423359260063833,0.5195346832275405,-2.8835945602863085,3.9226639267413894,-1.1820299385293858,2.2210993049844667,-3.3980924257969534,13.669080887993445,-41.71316158911314,1.701564621756925,8,-1.000199317932129,-1.4931888580322266,1.4860782623291016,4.882489204406738,-1.0428619384765625,3,-0.13541664483667915,-1.9729759121309938,23.86257743835449,4.333338921814252,24.365047454833984,-5.615390170801286,24.137514114379886,-0.13541664483667915
551,2002-08-30,23.85309791564941,24.080629348754886,22.592182159423828,23.1041316986084,830345.0,0.048333394666866036,1.4724439135820766,-0.6810352004217936,54.22535510590838,55.30770199511482,-1.0246902503717408,-1.66331667342601,0.8668403606628878,6.442690355517037,23.7611493666152,1.4884471893310582,-0.014024543325859895,1.4974560737609828,-1.9565578730620707,4.951470020584036,-0.22955089965054398,3.2244630471725095,-4.157433465637315,55.39574124410544,2.13445979055966,1.7270069734115265,8,-1.8771524429321254,-2.5929355621337855,0.23701286315918324,3.7827425003051793,-2.8726119995117188,4,-0.18680449288987178,1.6551725334036431,22.75335121154785,-1.9729759121309938,23.86257743835449,4.333338921814252,24.365047454833984,-0.18680449288987178
552,2002-09-02,23.36958885192871,24.080629348754886,23.322185516357425,23.76777267456055,442176.0,-0.0202702837774158,-2.0769105772839738,-0.5316445703051459,54.80427194041828,56.14309686809499,0.19909821959527108,-1.192408932299145,1.263578121162439,6.809564295721881,22.83712587294534,0.7584438323974609,0.24585071122941216,0.9831351280212388,-2.496714747537137,4.462985003579615,-0.7567898097579508,2.7230600658004285,-3.35394307751109,44.39660517513935,-8.182625786204532,1.7399249377791886,9,0.34129905700683594,-2.109426498413086,0.4835081100463867,4.1240434646606445,-3.033781051635742,0,-0.17647064104609733,1.4724439135820766,23.85309791564941,1.6551725334036431,22.75335121154785,-1.9729759121309938,23.86257743835449,-0.17647064104609733
553,2002-09-03,22.658546447753906,23.1610164642334,22.042308807373047,23.1610164642334,753983.0,-0.030425969779785955,3.4528334832731677,1.2619046478542542,55.999998244202715,55.82772062325317,1.1665809518925663,-0.5309909744628669,1.8472344185592746,7.406221635948384,22.76796759477511,1.327280044555664,0.7039242029877748,0.286313533782959,-3.1862776308350576,3.7589046984009755,-1.4499820485260493,2.0226091160919673,-2.342118228395094,28.260903793300713,-25.84978321590563,1.736295582309009,9,0.8769512176513672,-1.3983840942382812,1.0547118186950684,4.740281105041504,-2.7778053283691406,1,-0.08995813328457747,-2.0769105772839738,23.36958885192871,1.4724439135820766,23.85309791564941,1.6551725334036431,22.75335121154785,-0.08995813328457747
554,2002-09-04,21.97594451904297,22.74387168884277,21.634645462036133,22.26984214782715,716053.0,-0.030125583310689485,-1.271850614788113,0.5849058036205725,59.13978378318242,55.99858744278836,1.647948804485715,0.11494358167157515,2.3735539469253055,7.964918050149208,22.760623642314687,1.109226226806637,1.256766662530815,-0.3692687988281236,-3.845546364141878,3.107008766485631,-2.1074075814850026,1.3688699838287555,-1.376780801439434,13.953446662507776,-42.15744642299725,1.7381387826568777,9,1.3557214736938477,-0.7157821655273438,1.5642938613891602,5.256972312927246,-1.687540054321289,2,0.0021570556628502935,3.4528334832731677,22.658546447753906,-2.0769105772839738,23.36958885192871,1.4724439135820766,23.85309791564941,0.0021570556628502935
555,2002-09-05,21.97594451904297,22.50685691833496,20.67710876464844,22.11815452575684,1014289.0,0.0,2.9793795616653074,0.4838759921343258,63.166524648804945,56.997643983281336,1.5310245819023791,0.2030061369577325,2.174011301072433,7.829006776818563,21.92317791894022,1.8297481536865199,1.4476264466384627,-0.4185676574707031,-3.8414769273141935,3.0043416123727873,-2.13002229239245,1.2928869774510439,3.0527420043945312,38.16153662944636,-20.80664869104136,1.7114546349217457,9,0.876953125,-0.7157821655273438,1.5192608833312988,5.252232551574707,-1.5927333831787145,3,0.020276132287147197,-1.271850614788113,21.97594451904297,3.4528334832731677,22.658546447753906,-2.0769105772839738,23.36958885192871,0.020276132287147197
556,2002-09-06,22.32672691345215,22.649065017700195,21.6915283203125,22.26984214782715,810195.0,0.0159621077540133,1.7297319340982003,-0.40000536487881083,65.08064682300372,58.20598147923941,1.0365894866648588,-0.10775340906619846,1.6254820308837594,7.335555615177874,21.002946151964846,0.9575366973876953,1.246018923267119,-0.09670104980468608,-3.506374232736377,3.312972133127005,-1.8015376412705315,1.6081355416611594,2.614928054809571,48.46799389158962,-14.224208696083387,1.7048365914658448,9,0.30811786651611683,-1.0665645599365234,1.1329264640808105,4.740281105041511,-2.616636276245117,4,-0.027600894782726426,2.9793795616653074,21.97594451904297,-1.271850614788113,21.97594451904297,3.4528334832731677,22.658546447753906,-0.027600894782726426
557,2002-09-09,22.108673095703125,22.52581787109375,21.805295944213867,22.184518814086914,873937.0,-0.0097664928045339,-1.1111101796976073,-1.3333221566523605,51.69490965532778,57.66083548619335,1.046653984757846,0.06589133376436962,1.6624062467522762,7.415793192060008,20.9058693853631,0.7205219268798828,1.0911258193618885,-0.2844170570373521,-3.6939481702225656,3.1251140561478614,-1.989182613629957,1.4203484995552529,2.74769094848633,57.63355584001321,-2.2342841661474253,1.7047655565926065,9,0.34130096435546875,-0.8485107421875,1.2561745643615723,4.545929908752441,-0.3318195343017578,0,-0.05102916736259033,1.7297319340982003,22.32672691345215,2.9793795616653074,21.97594451904297,-1.271850614788113,21.97594451904297,-0.05102916736259033
558,2002-09-10,22.089712142944336,22.55426025390625,21.96646499633789,22.089712142944336,375004.0,-0.0008576250902400107,-3.7692402928022037,-0.0,32.24853136418028,54.45884236779382,0.7922277023134576,0.08943780952362346,1.5302081321715448,7.281350357340926,20.795332349976654,0.5877952575683594,0.9807963736767675,-0.30337800979614116,-3.7129091229813547,3.1061531033890724,-2.008143566388746,1.4013875467964638,2.683066795654298,68.34859294984497,12.655797817510454,1.7047655565926065,9,0.28915691375732777,-0.8295497894287109,1.0428614616394043,4.455864906311035,0.04740333557128906,1,-0.07939914885724675,-1.1111101796976073,22.108673095703125,1.7297319340982003,22.32672691345215,2.9793795616653074,21.97594451904297,-0.07939914885724675
559,2002-09-11,21.805295944213867,22.32672691345215,21.11321449279785,22.32672691345215,1028885.0,-0.012875504981232355,3.654546784695296,-100.0,34.00936938384652,52.263265660986114,0.8427537539088377,0.4530847042880062,1.6775211706057789,7.418385570071251,20.452700968584974,1.2135124206542969,0.834142909549449,-0.6233463287353516,-3.9904169867406907,2.7437243292699875,-2.306881657738021,1.060189000267318,2.8855695909057637,57.211572407829514,5.02962509876982,1.6835353290026704,9,0.5735731124877965,-0.5451335906982422,1.2727642059326172,4.740281105041504,1.5642929077148438,2,-0.08826088991192027,-3.7692402928022037,22.089712142944336,-1.1111101796976073,22.108673095703125,1.7297319340982003,22.32672691345215,-0.08826088991192027
560,2002-09-12,21.037368774414066,21.805295944213867,20.87619972229004,21.42607307434082,596254.0,-0.03521746147194915,-1.6133356223728577,0.745456873216761,28.205152454900315,49.37213203309633,1.499342689498235,1.396393879924858,2.2923161357583446,8.035392072783537,19.342338563905653,0.9290962219238281,0.5911730807753663,-1.4571634292602518,-4.647981620015987,1.7336547614954831,-3.0525725246381192,0.13824566611761568,3.573221625296142,9.090879749368673,-37.229131226688615,1.5954090953778677,9,1.3415002822875977,0.22279357910155895,1.829748630523678,5.508208274841305,2.4080638885498047,3,-0.03560161528390793,3.654546784695296,21.805295944213867,-3.7692402928022037,22.089712142944336,-1.1111101796976073,22.108673095703125,-0.03560161528390793
561,2002-09-13,20.373729705810547,21.189058303833008,19.83333778381348,21.056331634521484,1012600.0,-0.03154572588044591,1.8600031384919873,1.756095646072256,23.568592961525923,45.90150103544162,1.8076208294129614,2.2909880534519864,2.795010571405726,8.540448611198496,17.942137037341894,1.3557205200195277,0.2810229669924489,-2.192854785919188,-5.09724286428742,0.7115332924490438,-3.6450488251033057,-0.7406607467350703,4.158191061198426,19.86061447677493,-20.626782455871695,1.4521940391841164,9,1.1234474182128906,0.8864326477050781,2.581083297729492,6.171847343444824,2.882091522216797,4,0.0004653752744645523,-1.6133356223728577,21.037368774414066,3.654546784695296,21.805295944213867,-3.7692402928022037,22.089712142944336,0.0004653752744645523
562,2002-09-16,20.430612564086914,20.733991622924805,20.00398826599121,20.62022590637207,412245.0,0.0027919707926695736,2.5,0.27778026154018104,21.691694024256904,42.08946723322542,1.4416021101128926,2.491782010244549,2.562911639015269,8.328850853061326,16.822349471711217,0.7300033569335938,0.15140963740915936,-2.2184528350830064,-4.738440507080426,0.3015348369144135,-3.4784466710817163,-0.9584589990842964,3.913364883594241,21.95118702713605,-13.640345144209014,1.2599938359987108,9,0.8579921722412109,0.8295497894287109,2.5289406776428223,5.920611381530762,0.9006538391113246,0,-0.03526678040708486,1.8600031384919873,20.373729705810547,-1.6133356223728577,21.037368774414066,3.654546784695296,21.805295944213867,-0.03526678040708486
563,2002-09-17,20.089313507080078,21.33126640319824,19.596324920654297,21.094253540039066,592491.0,-0.01670527772656083,1.346155036600282,5.2999436687724,22.206724356566156,37.98579396360139,1.5423206459405954,2.843732065120655,2.7232499062606976,8.52489818005742,16.79510624563026,1.7349414825439418,-0.09663026149026877,-2.4739527702331543,-5.221478276577226,0.2735727361109177,-3.8477155234051885,-1.10019001706112,4.0742383540463685,18.055531300012504,-17.82693521788537,1.3737627531720358,9,1.033381462097168,1.1708488464355469,2.870239734649658,5.977494239807136,1.5737743377685582,1,0.08400187760156896,2.5,20.430612564086914,1.8600031384919873,20.373729705810547,-1.6133356223728577,21.037368774414066,0.08400187760156896
564,2002-09-18,19.634246826171875,19.842817306518555,17.823457717895508,19.7954158782959,1616722.0,-0.02265217677785869,14.77797813759752,0.16037678551770942,24.57498495776511,33.69784510904141,1.8218750511833584,3.0843426768296283,3.0118706539644897,8.830592316154203,18.126283973809453,2.2658557891845703,-0.35470865488946757,-2.6924794197082527,-5.596957767368988,0.21199892795248232,-4.14471859353862,-1.2402402458778852,4.255271418526242,45.47620986477489,6.503663569701402,1.4522391738303675,9,0.6020145416259766,1.62591552734375,3.230501174926758,6.2382097244262695,2.5976734161376953,2,0.12747464542451903,1.346155036600282,20.089313507080078,2.5,20.430612564086914,1.8600031384919873,20.373729705810547,0.12747464542451903
565,2002-09-19,19.520479202270508,20.28840446472168,19.20762062072754,19.92814445495605,862220.0,-0.005794346221099644,-1.091740342199007,2.5294263837441644,7.9189835672958395,27.346549191740536,1.7329432095620305,3.0199252757389274,2.9883639628398875,8.790690085560989,19.53465065281248,1.0807838439941406,-0.6042843938515716,-2.594830417633055,-5.673782027184156,0.4841211919180459,-4.134306222408604,-1.0553546128575064,3.8837542002833985,48.37839336806773,11.008908710747356,1.53947580477555,9,0.6683797836303711,1.7396831512451172,3.1025142669677734,6.186066627502441,2.6640396118164062,3,0.1971831536395119,14.77797813759752,19.634246826171875,1.346155036600282,20.089313507080078,2.5,20.430612564086914,0.1971831536395119
566,2002-09-20,19.34034919738769,19.60580444335937,18.10787582397461,18.97060775756836,893912.0,-0.009227745026969658,2.3263207828869668,-0.9069731535459956,8.414890056890883,22.537658125247546,1.614710556391529,2.9912814501090175,3.024462442202598,8.811363756659826,21.170237796962375,1.497928619384762,-0.8711225288632392,-2.545056819915775,-5.735479504979029,0.645365865147479,-4.140268162447402,-0.949845477384148,3.617422150393544,43.24327851310036,6.483318115973752,1.5952113425316268,9,0.8485097885131871,1.9198131561279332,2.5526409149169957,6.072299957275394,3.2044296264648473,4,0.21225487832094858,-1.091740342199007,19.520479202270508,14.77797813759752,19.634246826171875,1.346155036600282,20.089313507080078,0.21225487832094858
567,2002-09-23,18.03203010559082,19.055931091308594,16.827999114990234,18.695669174194336,1445502.0,-0.06764712872783019,2.219175968030867,-1.794873382133718,7.491303303955888,19.786855007444835,2.552351925271637,4.025109751527864,4.191971952212814,9.957811844401174,23.258405803931765,2.5123500823974574,-1.2422230288570475,-3.548101711273194,-6.989703345961118,-0.10650007658527016,-5.268902528617154,-1.827300893929234,4.514996151799558,26.736831583445912,-10.639747024930166,1.720800817343961,9,1.545332908630371,2.896312713623047,3.213911533355713,6.773862838745117,4.076642990112305,0,0.28969511984215734,2.3263207828869668,19.34034919738769,-1.091740342199007,19.520479202270508,14.77797813759752,19.634246826171875,0.28969511984215734
568,2002-09-24,17.065013885498047,18.34488868713379,16.287607192993164,18.03203010559082,1454854.0,-0.05362769551903923,1.5833344310706772,1.4571417896291867,7.11922217299923,16.79906087290625,3.05268121625393,4.655894625050383,5.013207575983181,10.754630974338106,25.519641970083484,2.057281494140625,-1.7275680649457037,-4.150116252899171,-7.884112670576336,-0.41611983522200546,-6.017114461737755,-2.2831180440605863,4.910109657652317,19.431294307222167,-20.044458730705905,1.8669982088385835,9,1.9814376831054688,3.593132972717285,4.081381797790527,7.740879058837891,5.536647796630859,1,0.24999994411523319,2.219175968030867,18.03203010559082,2.3263207828869668,19.34034919738769,-1.091740342199007,19.520479202270508,0.24999994411523319
569,2002-09-25,18.10787582397461,19.34034919738769,17.150339126586914,17.292547225952152,1930881.0,0.06111110986922741,-2.9827605045587475,-0.8431384924900603,21.42858350450976,16.0461087673073,1.598258196638998,3.3305591046525826,3.8260367059452633,9.553477101798883,27.45362286964269,2.275335311889645,-2.0045386570696024,-2.8195192337036126,-6.581326933515893,0.9422884661086677,-4.700423083609753,-0.9386153837974724,3.1847457571568896,45.49764727756404,5.613763647063195,1.8809038499061406,9,0.7015609741210938,2.5502710342407227,2.746992588043213,6.698017120361328,4.588592529296875,2,0.19633512265237485,1.5833344310706772,17.065013885498047,2.219175968030867,18.03203010559082,2.3263207828869668,19.34034919738769,0.19633512265237485
570,2002-09-26,19.672168731689453,19.672168731689453,18.259563446044922,18.93268394470215,1272600.0,0.08638743290053585,2.8205120930196568,0.9069776146462808,33.37291727346776,17.135478135300836,-0.20121332764075817,1.6059331587140804,2.127746594290006,7.82611995911553,28.737755265012428,1.5642929077148438,-2.106579355893146,-1.1011672019958496,-4.799957318240406,2.5976229142487064,-2.950562260118126,0.7482278561264266,1.0198511228654468,100.0,58.67375922098673,1.8493950581222776,9,-0.86273193359375,0.9859781265258789,1.5642924308776855,5.133724212646484,3.4414443969726562,3,0.13012045319114574,-2.9827605045587475,18.10787582397461,1.5833344310706772,17.065013885498047,2.219175968030867,18.03203010559082,0.13012045319114574
571,2002-09-27,19.397232055664066,20.00398826599121,18.86631965637207,19.624765396118164,1919466.0,-0.013975920996575075,1.3076932005254025,-0.3076917124706235,33.13679027060833,18.407155496006553,-0.08868594091335424,1.6126108256920517,2.271897533081429,7.929439954186098,30.14164369380535,1.1376686096191406,-2.2340017089432678,-1.1533105850219698,-4.599161500591677,2.2925403305477374,-2.8762360428068234,0.5696148727628838,0.7662582795034254,83.67346624554656,42.57546022404382,1.7229254577848532,9,-0.5877952575683629,1.260914802551266,1.9079632759094203,5.4086608886718714,3.081182479858395,4,0.14369507723700958,2.8205120930196568,19.672168731689453,-2.9827605045587475,18.10787582397461,1.5833344310706772,17.065013885498047,0.14369507723700958
572,2002-09-30,19.24554252624512,19.71957015991211,18.60086441040039,18.96112632751465,1522934.0,-0.00782016366993199,-1.2264129456914123,-1.2499979043196516,32.5986029066823,19.561808668241678,-0.13720539431654544,1.5172877738350188,2.3143210600048683,7.908553663072922,31.66155333922569,1.1187057495117188,-2.2645256115380406,-1.0987977981567347,-4.320650366946445,2.123054770632976,-2.7097240825515883,0.5121284862381188,-2.9579353332519567,79.59181997624793,40.20829750853507,1.6109262843948546,9,-0.9575366973876989,1.4126043319702113,2.0146198272705043,5.560350418090817,3.507808685302731,0,0.17142859408137,1.3076932005254025,19.397232055664066,2.8205120930196568,19.672168731689453,-2.9827605045587475,18.10787582397461,0.17142859408137
573,2002-10-01,20.62022590637207,20.866718292236328,19.103334426879886,19.349828720092773,1070763.0,0.07142866345556609,1.0000021632847276,4.466683655677404,43.60286922514282,21.676018031283647,-1.5965536847231618,-0.018900197732193647,0.9036913284012797,6.357545175480666,32.309526050840766,1.7633838653564418,-2.1650573526495975,0.37780160903930593,-2.6594898340183377,3.4150930520969496,-1.1408441124895177,1.8964473305681295,-4.263979454040527,93.3674048078142,53.915835234141014,1.5186457215288227,10,-2.043063163757324,-0.1801319122314453,0.651787281036377,4.185667037963867,2.076242446899414,1,0.07218384493406993,-1.2264129456914123,19.24554252624512,1.3076932005254025,19.397232055664066,2.8205120930196568,19.672168731689453,0.07218384493406993
574,2002-10-02,22.023347854614254,22.203479766845703,20.696069717407227,21.15113639831543,822144.0,0.06804590573416514,1.4461505605318707,0.686565954111826,54.980845975978376,26.905113854470596,-2.9336467278488954,-1.494934803453635,-0.4470728890277762,4.791733296418268,32.47615375900601,1.5832538604736328,-2.0233881828055615,1.7785533905029247,-1.2645024049220055,4.821609185927855,0.25702549279045783,3.3000812882153916,-5.486682528686519,95.43266394164077,49.98679394608375,1.521527897712465,10,-2.7778043746948207,-1.7681245803832972,-0.7631855010986293,2.7825450897216832,-0.12324714660644531,2,0.02625912424088983,1.0000021632847276,20.62022590637207,-1.2264129456914123,19.24554252624512,1.3076932005254025,19.397232055664066,0.02625912424088983
575,2002-10-03,22.421531677246094,23.322185516357425,21.549320220947266,21.56828117370605,1521962.0,0.018080076892052155,-2.978725726674822,0.9782610597214102,60.629923442706,32.70678423067228,-3.2151471117032777,-1.9584347063042564,-0.7960559339190922,4.236064617903946,31.98772190640899,1.7728652954101598,-1.849949274710223,2.15445785522461,-0.9479104324382561,5.256826142887476,0.6032737113931788,3.7056419990560414,-5.544857484863279,80.92369023629955,30.90959613759088,1.5511841438314324,10,-2.616635322570801,-2.2374134063720703,-1.1613693237304688,2.3843612670898438,-0.3792228698730469,3,0.012262171915061515,1.4461505605318707,22.023347854614254,1.0000021632847276,20.62022590637207,-1.2264129456914123,19.24554252624512,0.012262171915061515
576,2002-10-04,21.71048927307129,22.705949783325195,21.12269592285156,22.705949783325195,1238305.0,-0.031712481306367946,2.1809475999601533,-1.1666685294926284,56.221201318291236,38.1212173433762,-2.383158549047913,-1.3659598787898801,-0.04397763670157673,4.786613473570849,31.664685743599918,1.5832538604736364,-1.69053008870236,1.4742273330688462,-1.5533498667543988,4.501804532892091,-0.0395612668427745,2.988015932980467,-4.318174174770505,65.86344781225301,11.791501546459635,1.513788599911622,10,-1.905592918395996,-1.5263710021972656,-0.20383214950561523,3.0954036712646484,0.4550666809081996,4,0.06462884543699299,-2.978725726674822,22.421531677246094,1.4461505605318707,22.023347854614254,1.0000021632847276,20.62022590637207,0.06462884543699299
577,2002-10-07,20.98048591613769,22.23192024230957,20.87619972229004,21.10373306274414,875577.0,-0.033624454417020444,-7.171432841483253,0.12380917709635005,54.17406444892514,43.349533151812416,-1.330890770705036,-0.7639808226832052,0.6827489723222975,5.348735193667579,31.373043606629203,1.3557205200195312,-1.4537890817235635,0.8006333351135204,-2.120212542882527,3.7214792131095678,-0.659789603884505,2.261056274111546,-3.1137811843923764,44.49437653629702,-13.549567657626284,1.4604229389980241,10,-0.7442235946655238,-0.7963676452636683,0.6375679969787633,3.692679405212406,0.8532505035400426,0,0.07139627868354559,2.1809475999601533,21.71048927307129,-2.978725726674822,22.421531677246094,1.4461505605318707,22.023347854614254,0.07139627868354559
578,2002-10-08,20.33580780029297,21.577762603759766,20.0513916015625,21.312305450439453,901681.0,-0.030727511194049706,1.0251544315073173,7.9230852562017,53.2286175842827,46.88287027178718,-0.1938434478873674,-0.27135028241931636,1.2939746359637923,5.8255281366039355,31.24828742949508,1.5263710021972656,-1.225441892233512,0.2436504364013672,-2.537747073608827,3.0250479464115614,-1.14704831860373,1.6343491914064643,-2.0326646057786846,8.695631890592571,-48.83384802920927,1.3906987550050964,10,0.4550666809082031,-0.5309114456176758,2.149717330932617,4.17144775390625,1.023900985717777,1,0.11888111035451732,-7.171432841483253,20.98048591613769,2.1809475999601533,21.71048927307129,-2.978725726674822,22.421531677246094,0.11888111035451732
579,2002-10-09,19.880741119384766,20.961524963378906,19.24554252624512,20.961524963378906,762663.0,-0.022377605324419236,2.175440578001624,1.1067961544321303,51.6074472548524,48.908929158607705,0.6025112413704328,0.0338778079436608,1.6998309843074821,6.128643610520541,30.855899991785652,1.7159824371337855,-0.8535867037597527,-0.11518850326537944,-2.7776557004202083,2.5472786938894494,-1.4464221018427956,1.2160450953120368,-1.1760745391230287,15.581413302079373,-41.32496892634134,1.3312335985774146,10,1.0807838439941406,-0.07584476470947266,2.5170888900756836,4.346837043762207,2.512348175048828,2,0.1416308988170083,1.0251544315073173,20.33580780029297,-7.171432841483253,20.98048591613769,2.1809475999601533,21.71048927307129,0.1416308988170083
580,2002-10-10,20.28840446472168,20.51593780517578,19.04645156860352,19.909181594848636,1002075.0,0.020505440058239177,2.5227247786963116,-0.3508776264378534,54.14593230636597,51.243278273691885,0.3257049340806404,-0.4561606188671803,1.272964278654296,5.562439483671405,30.368621138513895,1.469486236572262,-0.3478821855689169,0.3299230575561509,-2.2916222334267538,2.9514683485390556,-0.9808495879352996,1.6406957030476015,3.0337810516357457,33.937792102806576,-23.67667818297401,1.3107726454914517,10,0.6731204986572266,-0.4835081100463867,2.007509708404541,3.5931339263916016,0.7679271697998047,3,0.07943928001280809,2.175440578001624,19.880741119384766,1.0251544315073173,20.33580780029297,-7.171432841483253,20.98048591613769,0.07943928001280809
581,2002-10-11,20.383211135864254,20.999446868896484,19.71957015991211,20.63918685913086,1003802.0,0.004672948595215054,1.6213666949889152,-0.6750007544436889,61.50278971783314,54.454854586041975,0.43076745753647927,-0.5799551463974773,1.1691346258751913,5.31878157451272,29.277722731417633,1.279876708984375,0.053911900175769745,0.4242556571960421,-2.197609220820592,3.046120535212676,-0.8866767818122767,1.7351880962043609,2.8534597015380925,41.964298010362064,-18.748148301400363,1.3109324390083177,10,0.801107406616218,-0.5783147811889613,1.6733188629150426,3.498327255249027,0.9480552673339844,4,0.0813953042261144,2.5227247786963116,20.28840446472168,2.175440578001624,19.880741119384766,1.0251544315073173,20.33580780029297,0.0813953042261144
582,2002-10-14,19.71009063720703,20.449575424194336,19.653207778930664,20.174638748168945,1206945.0,-0.03302328049150549,-1.7541020372489717,1.8148131589731875,63.323778160633765,56.64606668998541,1.315000293249696,0.038386020529067366,1.7821300400986502,5.8444375396504356,28.14076219664525,0.7963676452636719,0.26939812955540887,-0.21283874511718892,-2.82720589381789,2.4015284035835123,-1.5200223194675395,1.0943448292331617,3.4427758148193384,26.217207580835623,-38.0763574179708,1.3071835743503502,10,1.474227905273441,0.09480571746826172,2.237412929534912,4.17144775390625,1.5358505249023402,0,0.12457909818726254,1.6213666949889152,20.383211135864254,2.5227247786963116,20.28840446472168,2.175440578001624,19.880741119384766,0.12457909818726254
583,2002-10-15,21.776853561401367,22.089712142944336,19.909181594848636,20.089313507080078,1012465.0,0.1048581136553921,-1.1296283015054447,-3.6326486202408472,66.75324304330569,57.95411080857734,-0.6374788068853938,-1.9979018320526016,-0.3280943302518189,3.6378549558687077,27.10804374254759,2.3796215057373047,0.5770541756810168,1.7695471763610833,-0.9732063635010526,4.512300716223219,0.39817040643001533,3.140923946292151,1.2938845929565446,89.71962558248121,22.096393501491463,1.3713767699310682,10,-0.5925350189208949,-1.9719572067260742,0.07821464538574219,2.104684829711914,-0.06636428833007812,1,0.002612078834804299,-1.7541020372489717,19.71009063720703,1.6213666949889152,20.383211135864254,2.5227247786963116,20.28840446472168,0.002612078834804299
584,2002-10-16,22.137115478515625,22.81023406982422,20.895160675048828,21.33126640319824,1480176.0,0.01654334112586442,-1.2824842831276206,0.47752885820626667,62.64591302618814,58.17810965118645,-1.0950632688477668,-2.2778262927777178,-0.714773957490177,3.134967079648181,25.370878122699303,1.9150733947753906,0.9394349285668895,2.004665660858155,-0.8905756770568942,4.899906998773204,0.5570449919006322,3.452286329815678,0.8531369441272005,82.1159009297088,17.820256501004167,1.4476206689575237,10,-1.2087726593017578,-2.332219123840332,-0.3175997734069824,1.5879936218261719,0.47402763366698863,2,-0.03511779541735527,-1.1296283015054447,21.776853561401367,-1.7541020372489717,19.71009063720703,1.6213666949889152,20.383211135864254,-0.03511779541735527
585,2002-10-17,23.36958885192871,23.464393615722656,22.601661682128906,22.668025970458984,1323435.0,0.05567452428972586,-1.0681787526091142,0.8705884302137018,68.55624460618057,59.5486700165075,-2.4349758957356364,-3.3804669160132264,-1.91068130225527,1.7704306513153902,24.063938261195347,1.3272781372070312,1.1491008860145797,3.0446835517883315,-0.17303990828052562,6.262407011857189,1.4358218217539047,4.653545281822758,-4.323137283325192,97.51246021963217,34.19457246864916,1.6088617300344281,10,-2.114166259765625,-3.493588447570801,-1.5500731468200684,-0.04266357421875,0.3318195343017578,3,-0.041785055085148626,-1.2824842831276206,22.137115478515625,-1.1296283015054447,21.776853561401367,-1.7541020372489717,19.71009063720703,-0.041785055085148626
586,2002-10-18,23.44543266296387,23.60660171508789,22.44997215270996,23.08517074584961,847705.0,0.003245406306277454,2.38889401166316,0.5135133665560201,69.75914495057594,61.280345627802035,-2.5019431637955165,-3.302310689933808,-1.9727745130598642,1.5725232897187773,22.21738532727128,1.1566295623779297,1.129353301844965,2.9152731895446813,-0.5520491521482178,6.38259553123758,1.1816120186982317,4.648934360391131,-4.310622253417968,95.92327365482127,33.23199773611499,1.7336611708464502,10,-2.1189060211181676,-3.4983282089233434,-1.6259169578552282,-0.5403928756713903,-0.14220809936523438,4,-0.10190048794520168,-1.0681787526091142,23.36958885192871,-1.2824842831276206,22.137115478515625,-1.1296283015054447,21.776853561401367,-0.10190048794520168
587,2002-10-21,23.255821228027344,23.93842124938965,22.88607978820801,23.1325740814209,440906.0,-0.008087350643609659,-2.4153860439203583,0.3421042878849612,63.955817634930916,62.47225674454072,-2.1854574899592123,-2.8472605490661813,-1.8025069258374842,1.6366697311144591,19.895749532512376,1.052341461181637,1.0047559463546563,2.4644721984863267,-0.9975084341420768,5.92645283111473,0.733481882172125,4.1954625148005285,-3.9421391662597607,83.05883789779035,23.246230816932737,1.730990316314202,10,-1.7633848190307617,-3.1428070068359375,-1.8771514892578125,-0.3507814407348633,-0.40766334533691406,0,-0.08275583158119904,2.38889401166316,23.44543266296387,-1.0681787526091142,23.36958885192871,-1.2824842831276206,22.137115478515625,-0.08275583158119904
588,2002-10-22,21.33126640319824,24.17543601989746,21.283863067626953,23.464393615722656,1345944.0,-0.08275583158119904,-1.595743952249805,-17.30772087840664,46.52711577467571,61.90777546896553,-0.11716873453501009,-0.6184070811802762,0.10011354836427344,3.4411571656685602,17.056766363370524,2.891572952270508,0.9270442523841318,0.3266047477722118,-2.662009212461914,3.3152187080063378,-1.1677022323448512,1.8209117278892748,-1.7400999901733307,13.29479029357319,-40.27664184769549,1.4943069801170636,10,0.27967739105224965,-1.0997447967529261,-0.056882858276363635,1.5737733840942418,1.7728652954101598,1,-0.004000008226238028,-2.4153860439203583,23.255821228027344,2.38889401166316,23.44543266296387,-1.0681787526091142,23.36958885192871,-0.004000008226238028
589,2002-10-23,21.663087844848636,22.374128341674805,21.189058303833008,21.79581451416016,1201986.0,0.01555563722183173,-1.1929786479317521,0.062221638040260166,46.16858964810145,61.0214040624917,-0.18950472907456373,-0.7064442485509268,-0.21814717266692796,2.984226555768984,14.937442719920577,1.1850700378417969,0.9341338685548024,0.4806655883789084,-2.1883099270244024,3.149641103782219,-0.853822169322747,1.8151533460805638,-1.7051798632739228,15.873060479446663,-32.82413805830422,1.3344877577016552,10,0.25123405456542613,-1.4315662384033239,-0.4716591835022008,1.241951942443844,2.0383205413818324,2,0.0021881196513693357,-1.595743952249805,21.33126640319824,-2.4153860439203583,23.255821228027344,2.38889401166316,23.44543266296387,0.0021881196513693357
590,2002-10-24,22.23192024230957,23.17997741699219,21.729450225830078,21.729450225830078,871062.0,0.02625814018458117,-4.773587054308602,-3.7857502119648787,52.672497190446656,60.04026044833765,-0.5069705454186,-1.1316964964459615,-0.7222124403240784,2.291565693605161,12.966480680963466,1.5168895721435547,1.0224040193048758,0.9215104103088372,-1.6873513240202236,3.530372144637898,-0.3829204568556932,2.2259412774733676,-1.936610017669036,34.92063086550486,-11.125755706430311,1.3044308671645308,10,-0.3175983428955078,-2.000398635864258,-1.483708381652832,0.6731195449829102,1.516891479492191,3,0.017057585028185995,-1.1929786479317521,21.663087844848636,-1.595743952249805,21.33126640319824,-2.4153860439203583,23.255821228027344,0.017057585028185995
591,2002-10-25,22.184518814086914,23.08517074584961,21.71048927307129,21.8906192779541,752566.0,-0.0021321337835877863,-3.2028935644141727,0.5849095995657438,56.63532634882356,59.29709913591429,-0.1980051170921584,-0.9115052060621238,-0.5838917574016804,2.2164820516789874,11.157170852356103,1.3746814727783203,1.1803737375442012,0.7347446441650405,-1.7380388627369783,3.2075281510670592,-0.5016471092859689,1.9711363976160499,-1.5787985258258246,33.33337591219897,-12.376058406318052,1.2363917534510103,10,-0.1422100067138672,-1.9529972076416016,-1.460008144378662,0.2607135772705078,1.042861938476566,4,0.06837604118689944,-4.773587054308602,22.23192024230957,-1.1929786479317521,21.663087844848636,-1.595743952249805,21.33126640319824,0.06837604118689944
592,2002-10-28,22.54477882385254,23.464393615722656,22.203479766845703,23.22738075256348,457327.0,0.016239252822417116,1.1803280310551016,-2.3225689216551704,62.56742253990335,58.83200796886958,-0.12726126048699626,-1.0666069998944394,-0.842281546521285,1.7483637730687676,9.220196262786404,1.2798748016357422,1.2978963741779452,0.9300428390502944,-1.356797170441208,3.216882848541797,-0.21337716569545861,2.0734628437960474,-1.6534812770605392,45.39682012515632,-4.78828902843815,1.1434200047457515,10,-0.009480476379394531,-2.3132572174072266,-1.820268154144287,-0.5451326370239258,0.5309123992919922,0,0.033641746750855406,-3.2028935644141727,22.184518814086914,-4.773587054308602,22.23192024230957,-1.1929786479317521,21.663087844848636,0.033641746750855406
593,2002-10-29,22.108673095703125,22.9050407409668,21.93802261352539,22.421531677246094,736835.0,-0.01934397900093887,-1.9565207249656054,0.4583324019224297,62.70270223243783,58.838317880675106,0.4032712381659955,-0.5410109513769825,-0.40477003518720167,2.0690444588975367,8.035806913307242,0.9670181274414098,1.3254352816071453,0.4195147514343276,-1.8275852116505895,2.6666147145192447,-0.7040352301081327,1.543064732976788,-0.9546444710626893,40.416671207303686,-13.56123372905953,1.1235499815424588,10,0.5735740661621094,-1.8771514892578125,-1.8558201789855957,-0.5214309692382812,0.8248081207275391,1,0.03344772360540382,1.1803280310551016,22.54477882385254,-3.2028935644141727,22.184518814086914,-4.773587054308602,22.23192024230957,0.03344772360540382
594,2002-10-30,22.601661682128906,22.75335121154785,21.558799743652344,22.374128341674805,878784.0,0.022298424889261925,3.4999946111204916,-0.7272721730436267,63.06209880088029,58.22785723564174,-0.018876729178021634,-1.041869455039965,-0.9731163510106384,1.4579357925639016,7.633675985434088,1.1945514678955078,1.4142333404843441,0.8835876464843757,-1.3962638735231643,3.1634391664919157,-0.2563381135193943,2.0235134064881457,-1.2059204658679086,54.72634824038115,-1.71269787678348,1.1399257600037696,10,0.08058547973632812,-1.9387741088867188,-2.7493624687194824,-1.4505252838134766,-0.14220809936523438,2,0.022231551978180164,-1.9565207249656054,22.108673095703125,1.1803280310551016,22.54477882385254,-3.2028935644141727,22.184518814086914,0.022231551978180164
595,2002-10-31,22.696468353271484,23.02828788757324,22.099193572998047,22.468935012817386,752501.0,0.004194677031978733,1.0851056543765376,0.9999999999999843,63.06209880088031,57.48374099678667,-0.24496773743246436,-1.1752796577026672,-1.1238666439440834,1.247237291422799,7.972920062704561,0.9290943145751918,1.2983979975540336,0.9646474838256829,-1.3362817246523129,3.2655766923036786,-0.185817120413315,2.1151120880646808,-1.1376686096191406,59.7015254033711,1.3723863433362808,1.1504646042389985,10,-0.01422119140625,-1.478968620300293,-2.962676525115967,-1.853449821472168,-0.42662620544433594,3,0.04427737466979664,3.4999946111204916,22.601661682128906,-1.9565207249656054,22.108673095703125,1.1803280310551016,22.54477882385254,0.04427737466979664
596,2002-11-01,23.11361312866211,23.41699028015137,22.156076431274414,22.345687866210934,355953.0,0.018379281256350133,-1.19834529359733,3.37500104784026,69.79052340092147,58.13204163745229,-0.7980550150102133,-1.5620007492765282,-1.5993738356723064,0.7239269630430165,8.18508752179996,1.2609138488769567,1.241390652007027,1.311636066436769,-1.0706787870065355,3.6939509198800735,0.12047863971511674,2.5027934931584213,-1.5548133850097656,81.59206469952356,18.407809501483733,1.1911574267216525,11,-0.431365966796875,-1.7254629135131836,-3.379821300506592,-2.270594596862793,-1.118707656860348,4,0.027481579344770246,1.0851056543765376,22.696468353271484,3.4999946111204916,22.601661682128906,-1.9565207249656054,22.108673095703125,0.027481579344770246
597,2002-11-04,22.47841453552246,23.824655532836914,22.11815452575684,23.511796951293945,847027.0,-0.027481579344770135,1.0571411491229439,-1.3456809748294831,54.894175529282016,59.061714943519654,-0.3181894853452256,-0.8525372031505754,-1.0375403686883473,1.2398627748653865,8.36744865217999,1.7065010070800746,0.9761669066600547,0.6015410423278809,-1.7661713661590994,2.969253450814861,-0.5823151619156093,1.785397246571371,-0.7102838897705084,40.58575997023471,-18.44708425660177,1.1838562042434904,11,0.0284423828125,-1.0902643203735352,-2.7446227073669434,-1.6353960037231445,-0.6257171630859375,0,0.033319352477348074,-1.19834529359733,23.11361312866211,1.0851056543765376,22.696468353271484,3.4999946111204916,22.601661682128906,0.033319352477348074
598,2002-11-05,22.75335121154785,23.12309265136719,22.393089294433594,22.75335121154785,665352.0,0.012231141817894198,-1.0263128636549037,-0.0,54.3507306900598,59.97084172595947,-0.4136939347966688,-0.9877116849400416,-1.3914952145226493,0.8437806236980592,8.103780896018053,0.7300033569335973,0.6804351448570536,0.7556005477905288,-1.5261300349427387,3.037331130523796,-0.38526474357610496,1.8964658391571625,-0.7926361358642566,52.71965998883802,-3.253157729877522,1.1408652913666337,11,-0.061623573303222656,-1.1424074172973633,-3.2802748680114746,-2.000398635864258,-1.0428619384765625,1,0.014166704877876857,1.0571411491229439,22.47841453552246,-1.19834529359733,23.11361312866211,1.0851056543765376,22.696468353271484,0.014166704877876857
599,2002-11-06,22.696468353271484,23.27478218078613,22.535297393798828,23.06620979309082,694011.0,-0.002499977157101041,-1.1369818465430612,-100.0,44.301759740932866,59.0407597871246,-0.2177046525387425,-0.7473844730141472,-1.399722104579027,0.7593379058078611,7.4482557636079765,0.7394847869873011,0.47829365026635173,0.5579313278198228,-1.5113914525144416,2.627254108154087,-0.4767300623473112,1.5925927179869568,-0.5783138275146449,34.61535485425678,-15.437780070548683,1.0346613901671324,11,-0.004740715026855469,-1.085524559020996,-3.187839984893799,-2.014619827270508,-0.7394847869873047,2,0.010442719962862279,-1.0263128636549037,22.75335121154785,1.0571411491229439,22.47841453552246,-1.19834529359733,23.11361312866211,0.010442719962862279
600,2002-11-07,21.90010070800781,22.99036407470703,21.558799743652344,22.75335121154785,983386.0,-0.0350877340416218,1.1571460391593318,2.307695085400652,38.34048418566483,57.00799954677363,0.5885352724675279,0.18542519229440657,-0.643301343648556,1.4216355960707752,6.366683597945191,1.4315643310546875,0.60556861161594,-0.31902112960815643,-2.2021284608657083,1.5640862016493955,-1.2605747952369342,0.6225325360206213,2.275335311889652,15.062784047624303,-27.982357064350737,0.9415536656287761,11,0.79162693023682,-0.28915691375732067,-2.1497173309326136,-1.241953849792477,-0.4361057281494105,3,0.025541109706008536,-1.1369818465430612,22.696468353271484,-1.0263128636549037,22.75335121154785,1.0571411491229439,22.47841453552246,0.025541109706008536
601,2002-11-08,22.042308807373047,22.99036407470703,21.492435455322266,22.184518814086914,2654495.0,0.006493490658389556,-1.4122074567337743,0.16666852949263258,40.77809388913017,54.58696303002105,0.473865273449384,0.18328253482646062,-0.8600810225027473,1.1585987392934776,5.566057796886329,1.4979286193847656,0.7254796921261359,-0.25976791381835795,-1.9372978830288865,1.4177620553921706,-1.0985328984236205,0.5789970707869045,2.080794486999512,23.577249735229053,-13.811313167866231,0.8387649846052637,11,0.616236686706543,-0.4313650131225586,-2.0478014945983887,-1.3841619491577148,-0.2085723876953125,4,0.010322572941088293,1.1571460391593318,21.90010070800781,-1.1369818465430612,22.696468353271484,-1.0263128636549037,22.75335121154785,0.010322572941088293
602,2002-11-11,22.16555595397949,22.440492630004886,22.089712142944336,22.11815452575684,438116.0,0.005591390070953661,-5.7272660765235885,-0.3333199211362314,58.7301618982306,54.14556965955358,0.32538616851903157,0.26712014454572497,-1.0424177833665524,0.9698711455744551,4.685229049980989,0.3981838226318395,0.7316313312697211,-0.25929403305054066,-1.4169493633412777,0.8983612972401964,-0.8381216981959092,0.3195336320948279,1.8523206268310588,37.76596826198564,-2.5599877107481532,0.5788276651453683,11,0.4929895401001012,-0.5546121597290004,-2.1710486412048304,-1.5074090957641566,-0.16116905212401988,0,-0.00769890376456317,-1.4122074567337743,22.042308807373047,1.1571460391593318,21.90010070800781,-1.1369818465430612,22.696468353271484,-0.00769890376456317
603,2002-11-12,21.833736419677734,22.44997215270996,21.539838790893555,22.27932357788086,566630.0,-0.01497005240882221,1.3132583855689195,-9.40028971511488,51.78569931656865,52.89263638351896,0.6862735895766292,0.6360292518655477,-0.7518394062195988,1.2184781780217904,5.041587389982176,0.9101333618164062,0.6910674983828358,-0.593957710266114,-1.7451714360645845,0.5572560155323565,-1.1695645731653492,-0.018350847366878753,2.0831225161132814,19.14896576964528,-23.26754352822539,0.5756068628992351,11,0.8248090744018555,-0.2227926254272461,-1.6235461235046387,-1.1755895614624023,0.39818382263183594,1,0.0008684245515440114,-5.7272660765235885,22.16555595397949,-1.4122074567337743,22.042308807373047,1.1571460391593318,21.90010070800781,0.0008684245515440114
604,2002-11-13,21.359708786010746,21.90010070800781,21.274383544921875,21.71048927307129,792758.0,-0.02171078850433361,-1.3999999999999864,0.7872320389014371,40.6882572956137,50.4066539940449,1.0790802957222212,1.1055093489669012,-0.3034058084272182,1.5966094410273968,5.181039781444975,0.625717163085934,0.5447589184902739,-1.0291150093078585,-2.2705980473783782,0.21236802876266125,-1.6498565283431184,-0.4083734902725986,2.4601732105615213,4.972389814909707,-36.806351476700314,0.6207415190352602,11,1.1898107528686488,0.25123500823974254,-1.0618233680725133,-0.7015619277954137,0.7205219268798793,2,0.01642253134510341,1.3132583855689195,21.833736419677734,-5.7272660765235885,22.16555595397949,-1.4122074567337743,22.042308807373047,0.01642253134510341
605,2002-11-14,22.393089294433594,22.51633644104004,21.37866973876953,21.549320220947266,823938.0,0.04837989687854005,1.0869575866146968,-2.405404817573838,51.83944879280443,48.41209014869856,-0.002078769174918449,-0.005037304676037024,-1.350900074507365,0.452537583238513,4.755240715550977,1.1566276550292933,0.4494165259691201,0.05309047698974467,-1.0996199366880433,1.2058008906675326,-0.5232647298491493,0.6294456838286386,1.2740627950396508,65.1933824477474,21.4232541848899,0.5763552068388947,11,0.15643024444580078,-0.7821455001831055,-2.009878635406494,-1.7349424362182617,-1.0618228912353551,3,-0.019475014028449422,-1.3999999999999864,21.359708786010746,1.3132583855689195,21.833736419677734,-5.7272660765235885,22.16555595397949,-0.019475014028449422
606,2002-11-15,21.056331634521484,22.535297393798828,20.667627334594727,22.535297393798828,1328224.0,-0.059695097998130886,1.5256434065338842,-1.7528086839761472,38.80171658940215,46.624039155378576,1.1311127752936727,1.205357037798482,-0.055388903314689486,1.6706152098215838,4.6129585165485585,1.8676700592041016,0.2729791732658242,-1.1642121315002427,-2.3296755295609692,0.0012512665604837991,-1.7469438305306042,-0.5814804324698812,2.467254342278679,20.812257390494455,-21.812239291609824,0.5827316990303633,11,0.9148731231689453,0.8579902648925781,-0.6731209754943848,-0.39818477630615234,-0.5877952575683594,4,0.019360606225851562,1.0869575866146968,22.393089294433594,-1.3999999999999864,21.359708786010746,1.3132583855689195,21.833736419677734,0.019360606225851562
607,2002-11-18,21.33126640319824,21.663087844848636,21.12269592285156,21.520877838134766,1122129.0,0.0130571066911771,1.279983422457737,0.12820542581673794,44.00584025594059,45.47460688492088,0.7558257033386404,0.820936591676098,-0.3621962061524542,1.2888989881639148,4.2670217021627375,0.606756210327152,0.08395416502493447,-0.7930496215820355,-1.9156188241419976,0.32951958097792655,-1.3543342228620148,-0.23176502030205626,1.9638428822254888,35.53299285026385,-7.066299632407066,0.5612846012799805,11,0.639938354492191,0.5830554962158239,-0.8366589546203578,-0.6731195449829066,-0.8437690734863246,0,0.02355556425867711,1.5256434065338842,21.056331634521484,1.0869575866146968,22.393089294433594,-1.3999999999999864,21.359708786010746,0.02355556425867711
608,2002-11-19,21.24594116210937,21.653606414794922,20.914121627807614,20.999446868896484,524689.0,-0.004000008226238028,-2.5454587021727564,-1.299996982225264,38.84554809332229,44.86836114629749,0.6759181810090631,0.948154076348434,-0.3097808668917317,1.2826654708291052,4.590824535683333,0.7394847869873082,-0.22262748271098687,-0.8741086006164593,-2.0099383085984712,0.26172110736555254,-1.4420234546074653,-0.3061937466254534,1.8389695672480357,30.964453526716092,-9.683592351840367,0.5679148539910059,11,0.5830545425415075,0.7963676452636754,-0.7513337135314906,-0.5877943038940394,-0.7584438323974574,1,0.03569838276210291,1.279983422457737,21.33126640319824,1.5256434065338842,21.056331634521484,1.0869575866146968,22.393089294433594,0.03569838276210291
609,2002-11-20,21.71048927307129,22.23192024230957,21.42607307434082,21.805295944213867,833534.0,0.02186526393052457,-1.4285706074070668,-0.3846201464011074,42.35293282275665,45.31418877264102,0.06347583807516344,0.5136756606245889,-0.7933503339552388,0.7384726833972124,4.676225266714395,0.9859790802001989,-0.3175905011381772,-0.41193056106567383,-1.5439368472501052,0.7200757251187575,-0.9779337041578877,0.15407258202654006,1.1810387847051054,55.83758937169946,16.87265586330819,0.5660031430922153,11,0.11850643157958984,0.7110424041748047,-1.2158818244934082,-1.052342414855957,-1.222991943359375,2,0.024017467440728746,-2.5454587021727564,21.24594116210937,1.279983422457737,21.33126640319824,1.5256434065338842,21.056331634521484,0.024017467440728746
610,2002-11-21,22.611143112182614,23.1325740814209,21.90958023071289,22.32672691345215,1258852.0,0.04148473246194673,-1.186436747902054,-2.9999597634088064,46.37482602704245,45.93604789907572,-0.8109944497367749,-0.376409786526974,-1.6781956565159284,-0.23951643945639134,4.855279573472421,1.4220848083496094,-0.41390751722236274,0.4697621345519991,-0.6824897755583983,1.6220140446623965,-0.10636382050319781,1.045888089607196,-1.943515777587887,78.84615682226517,43.403076694357644,0.5761259550551981,11,-0.7110424041748011,-0.18961143493651988,-2.2445235252380336,-1.9529962539672816,-2.0667629241943324,3,-0.023480122020276828,-1.4285706074070668,21.71048927307129,-2.5454587021727564,21.24594116210937,1.279983422457737,21.33126640319824,-0.023480122020276828
611,2002-11-22,23.70140838623047,23.985824584960934,22.94296264648437,23.17997741699219,1385198.0,0.048218051986077315,-1.095235175548166,1.8333378041256576,58.27985825607244,45.88601416105815,-1.8340353804216072,-1.4200114673407924,-2.7182631549755243,-1.400048488722355,5.28622250617378,1.3746814727783203,-0.4043021529097466,1.4841829299926772,0.1368051140599249,2.8315607459254295,0.810494022026301,2.1578718379590534,-2.984482116699219,90.74076488847587,53.63703677792968,0.6736889079663758,11,-1.3746824264526367,-1.279876708984375,-3.1356968879699707,-3.0432615280151367,-2.9294948577880824,4,-0.10000004828443798,-1.186436747902054,22.611143112182614,-1.4285706074070668,21.71048927307129,-2.5454587021727564,21.24594116210937,-0.10000004828443798
612,2002-11-25,23.303224563598636,24.63998413085937,22.94296264648437,24.137514114379886,1400031.0,-0.016800006824200353,-1.18292626077994,-1.600000000000011,53.66162264045504,46.09445008593442,-1.4052826734892498,-1.0140861331814897,-2.2753073032697095,-1.0809125786019216,5.655330539635755,1.697021484375,-0.2870381519217382,1.048076820373538,-0.37848466981831663,2.4746383105653926,0.33479607527761246,1.7613575654694635,-2.455542361450199,64.12214443861441,27.79602574548185,0.7132807450959264,11,-0.6494188308715856,-0.6494188308715856,-2.666409015655521,-2.6450777053833043,-2.2374134063720774,0,-0.12164360253702844,-1.095235175548166,23.70140838623047,-1.186436747902054,22.611143112182614,-1.4285706074070668,21.71048927307129,-0.12164360253702844
613,2002-11-26,22.84815788269043,23.74881172180176,22.402570724487305,23.53075790405273,1743430.0,-0.019528056285354367,1.4067789096798853,0.8181811946740758,50.95923634515382,47.23566998032776,-0.8841674078610495,-0.5278412537901325,-1.768830633556302,-0.707434253717004,6.054518543795916,1.3462409973144567,-0.20542046932276037,0.5560359001159654,-0.8927009958912571,2.004772796123188,-0.16833254788764762,1.2804043481195784,-1.7729375648193368,44.24779601368539,7.386980147511785,0.7243684480036117,11,-0.1943521499633789,-0.1943521499633789,-2.0454325675964355,-2.1900110244750977,-1.8487110137939453,1,-0.10331951333227318,-1.18292626077994,23.303224563598636,-1.095235175548166,23.70140838623047,-1.186436747902054,22.611143112182614,-0.10331951333227318
614,2002-11-27,23.1041316986084,23.322185516357425,22.75335121154785,23.03776741027832,2213871.0,0.011203258364731905,1.2641436380200246,-0.09722280435566262,58.17246060509399,47.93933795947105,-0.9685230988684097,-0.7844608787931264,-1.9546896562087177,-1.03268017934273,6.747688415697407,0.5688343048095739,-0.2512828529179423,0.7868862152099609,-0.7013415876878142,2.275114018107736,0.04277231376107338,1.5310001166588485,-1.8150255519580085,43.74999126801066,3.9611876493166562,0.7441139014488881,11,-0.45032596588134766,-0.45032596588134766,-2.182898998260498,-2.4459848403930664,-1.1281871795654297,2,-0.11325395834088359,1.4067789096798853,22.84815788269043,-1.18292626077994,23.303224563598636,-1.095235175548166,23.70140838623047,-0.11325395834088359
615,2002-11-28,23.70140838623047,23.89101982116699,23.27478218078613,23.27478218078613,986666.0,0.02585150982575324,-1.8888878953838795,6.428550899580441,60.60607242962054,50.36204416393976,-1.5206059402630352,-1.3729833189516825,-2.469797896439001,-1.6796561829387606,7.42749302183053,0.7868881225585902,-0.21349894567770633,1.3339159011840813,-0.271470178060909,2.9393019804290716,0.5312228615615879,2.1366089408065747,-2.2112495605275413,58.05085721056845,15.541724799634721,0.8026930396224949,11,-0.9243555068969762,-1.047602653503418,-2.6284866333007812,-3.0432615280151367,-1.8013076782226598,3,-0.13560000334772104,1.2641436380200246,23.1041316986084,1.4067789096798853,22.84815788269043,-1.18292626077994,23.303224563598636,-0.13560000334772104
616,2002-11-29,23.74881172180176,23.97634315490723,23.521276473999023,23.93842124938965,770948.0,0.0020000218889453247,2.4286001695718378,-0.4444394769196258,60.22033354888315,52.16365452982226,-1.280583120759367,-1.4444151247950963,-2.4269808014464296,-1.7778960007297577,7.890333638222116,0.4550666809082067,-0.06321783457067198,1.3495593070983922,-0.3408582157685487,3.039976829965333,0.50435054566492,2.1947680685318645,-2.069663377789446,60.16952403522811,16.35566518557586,0.8452087614334707,11,-0.9717588424682688,-1.0950059890747106,-2.675889968872074,-3.0906648635864293,-2.066762924194336,4,-0.13493018393302447,-1.8888878953838795,23.70140838623047,1.2641436380200246,23.1041316986084,1.4067789096798853,22.84815788269043,-0.13493018393302447
617,2002-12-02,23.22738075256348,24.156475067138672,23.1325740814209,24.080629348754886,845824.0,-0.0219560867022075,1.0377354909485832,4.500030178050582,58.78137510230525,54.378746419709245,-0.5161856350286769,-0.9106879613068202,-1.7773508375736853,-1.3002532876613877,7.952818671070043,1.0239009857177734,-0.061084345535778795,0.7906800270080616,-0.9398301831569249,2.521190237173048,-0.07457507807443164,1.6559351320905549,-1.370582261340342,47.027081695305846,0.08942646195772141,0.8652551050824928,12,-0.19435214996338246,-0.5735750198364293,-2.0904655456543004,-2.569233894348148,-1.422084808349613,0,-0.10571433991110246,2.4286001695718378,23.74881172180176,-1.8888878953838795,23.70140838623047,1.2641436380200246,23.1041316986084,-0.10571433991110246
618,2002-12-03,23.07569122314453,23.70140838623047,22.89555931091309,23.255821228027344,819242.0,-0.006530634299014015,-1.9824510627484184,0.2111108130582902,61.27024285285141,56.48066975638644,-0.0867763762139333,-0.773256605226841,-1.4654071809445384,-1.1891373129067908,7.933225439606003,0.8058490753173793,0.15336072157180425,0.6228734970092766,-1.1259611653410921,2.3717081593596454,-0.25154383416590775,1.497290828184461,-1.0519015935432208,22.973026245138595,-28.063717344696844,0.8744173311751842,12,0.19909095764160156,-0.42188549041748047,-1.6922812461853027,-2.417544364929199,-1.3841629028320312,1,-0.08709945225398474,1.0377354909485832,23.22738075256348,2.4286001695718378,23.74881172180176,-1.8888878953838795,23.70140838623047,-0.08709945225398474
619,2002-12-04,22.933481216430664,23.322185516357425,22.75335121154785,22.85763740539551,878207.0,-0.006162762594571047,-3.0000134123769664,-0.4210504023718566,54.01974452040042,57.33010514453733,0.27620480558152494,-0.6454735260956213,-1.1949111476637135,-1.0925241354844069,7.750125666761552,0.5688343048095739,0.3179813407999603,0.46881284713744975,-1.2901563916986305,2.22778208597353,-0.4106717722805904,1.3482974665554899,-0.7527199167538683,12.837783647186605,-34.904253483774475,0.8794846194180408,12,0.5877962112426758,-0.2796754837036133,-1.4765968322753906,-2.275334358215332,-1.0333805084228551,2,-0.08433234925313227,-1.9824510627484184,23.07569122314453,1.0377354909485832,23.22738075256348,2.4286001695718378,23.74881172180176,-0.08433234925313227
620,2002-12-05,22.459453582763672,23.11361312866211,22.374128341674805,22.86711883544922,674012.0,-0.02066967632142025,-1.5573739132729119,-5.375062870938789,61.97409465075502,57.74057585505762,0.8118244803892374,-0.13427638171292955,-0.6458903013174364,-0.669734735966145,8.251394375720107,0.7394847869873047,0.5310782366006848,-0.033182430267334695,-1.7720276301187141,1.7056627695840447,-0.9026050301930262,0.8362401696583568,-0.13113891321592064,4.78724144241131,-44.44609705275082,0.8694225999256899,12,1.047602653503418,0.1943521499633789,-0.7868862152099609,-1.8013067245483398,-0.9101333618164062,3,-0.021528086689151182,-3.0000134123769664,22.933481216430664,-1.9824510627484184,23.07569122314453,1.0377354909485832,23.22738075256348,-0.021528086689151182
621,2002-12-06,22.26984214782715,22.724910736083984,21.871658325195312,22.48789596557617,756243.0,-0.008442388602100226,1.4657504044359806,0.5348844825811435,58.128073935668375,58.23684822119244,0.8683268135756954,0.07721410073964563,-0.3730793706829516,-0.5284429813512475,8.733177384477193,0.8532524108886719,0.6984789439166832,-0.23417053222656392,-1.9635617504019507,1.4952206859488228,-1.0988661413142573,0.6305250768611295,2.370141983032223,17.427385545729116,-32.15349491759082,0.8646956090876939,12,0.7442245483398438,0.38396358489990234,-0.31996870040893555,-1.6116952896118164,-0.13272666931152344,4,-0.01660278673575666,-1.5573739132729119,22.459453582763672,-3.0000134123769664,22.933481216430664,-1.9824510627484184,23.07569122314453,-0.01660278673575666
622,2002-12-09,21.99490547180176,22.980884552001953,21.862178802490234,22.980884552001953,660553.0,-0.012345694872929913,1.2692281651342427,4.521723537695884,56.27980393254389,58.828022397569114,1.0484135712535654,0.3570148983757413,-0.011532438706321813,-0.29104816791070576,9.23898106524425,1.1187057495117188,0.7709043731689356,-0.5005746841430643,-2.2386590831507505,1.237509714864622,-1.3696168836469091,0.3684675153607806,2.589712142944329,7.216427491429085,-42.87199738374947,0.8690421995038431,12,1.0144214630126918,0.6589002609252894,0.04029321670531871,-1.3367586135864293,0.8342914581298793,0,-0.014224051773963242,1.4657504044359806,22.26984214782715,-1.5573739132729119,22.459453582763672,-3.0000134123769664,22.933481216430664,-0.014224051773963242
623,2002-12-10,21.852697372436523,22.47841453552246,21.549320220947266,22.05179023742676,848768.0,-0.006465501729368772,-1.3058821858668483,0.2019240255582445,51.260500507865494,58.0600268312104,1.1561471175908373,0.5277756717145117,0.17310222758273852,-0.158071383447286,9.33226486561811,0.9290943145751953,0.6473375724611081,-0.6437308311462395,-2.380315471012999,1.0928538087205197,-1.512023151079621,0.22456148878714188,2.623022689819333,17.11225056267291,-30.91677307163138,0.8682923199333804,12,1.0002002716064453,0.8011083602905273,0.09480619430541992,-1.1945505142211914,1.7539043426513672,1,-0.002169133970731041,1.2692281651342427,21.99490547180176,1.4657504044359806,22.26984214782715,-1.5573739132729119,22.459453582763672,-0.002169133970731041
624,2002-12-11,21.71048927307129,22.175037384033203,21.501916885375977,22.080230712890625,914791.0,-0.006507576476330379,1.4067748062319487,1.8571305397481994,40.776699408398734,55.85676316218575,1.2067836897521502,0.7353105567292815,0.3117254325753649,0.010012614689344446,9.231199849035654,0.6731204986572266,0.5817717857718989,-0.8034779548645012,-2.498307002287941,0.8913510925589385,-1.6508924785762211,0.04393656884721864,2.5896467987060525,12.94117229373498,-29.901277277144445,0.8474145237117194,12,1.1187067031860352,0.9433164596557617,0.44084644317626953,-1.052342414855957,1.2135124206542969,2,-0.0008733544656824854,-1.3058821858668483,21.852697372436523,1.2692281651342427,21.99490547180176,1.4657504044359806,22.26984214782715,-0.0008733544656824854
625,2002-12-12,21.95698356628418,22.080230712890625,21.12269592285156,21.6915283203125,917350.0,0.011353695907656558,2.740738946905669,-0.7179483211332415,28.403747332290294,52.321586915897655,0.7675349182303925,0.4790291996791822,0.051599998799961355,-0.2132996850224842,9.82342938466222,0.957534790039066,0.5758173995533227,-0.5351783752441399,-2.247685066076187,1.177328315587907,-1.3914317206601652,0.32107497017188535,2.119294970581052,44.89789843424432,7.779071755781295,0.8562533454160239,12,0.6826019287109375,0.6968221664428711,0.1943521499633789,-1.5168895721435547,0.7963676452636719,3,-0.0025906499453648424,1.4067748062319487,21.71048927307129,-1.3058821858668483,21.852697372436523,1.2692281651342427,21.99490547180176,-0.0025906499453648424
626,2002-12-13,21.4639949798584,21.881139755249023,21.189058303833008,21.852697372436523,296841.0,-0.022452473261526884,2.1063797000205464,-1.464285970899946,27.752291249645864,48.873910932268835,1.0083806855339041,1.0583889937670747,0.5478703585511688,0.2997853947445499,9.86514731251031,0.7679252624511719,0.4678796020585523,-1.0485501289367676,-2.697628672250236,0.6005284143767007,-1.8730894005935035,-0.22401085728003167,2.316925295605465,18.36729875819384,-14.702284172971304,0.8245392716567342,12,0.9480571746826172,1.1898107528686523,0.6873407363891602,-1.2087717056274414,1.1755905151367223,4,0.003975273063981488,2.740738946905669,21.95698356628418,1.4067748062319487,21.71048927307129,-1.3058821858668483,21.852697372436523,0.003975273063981488
627,2002-12-16,21.833736419677734,22.27932357788086,20.914121627807614,21.06581115722656,632647.0,0.017226124035450985,-1.5486725348601929,-1.9756123891026236,37.470711540536485,46.22951856423383,0.46953817778669915,0.7675754547150611,0.20930857357157606,-0.0656707931605851,9.748862835120562,1.3652019500732457,0.2829320232404875,-0.7039321899414048,-2.2913944646581186,0.8835300847753089,-1.4976633272997617,0.08979894741695205,1.6813614205248975,58.787889872460894,26.011469395881377,0.7937311373583569,12,0.28441715240478516,0.8200693130493164,0.3010082244873047,-1.6022148132324219,0.8248100280761719,0,0.01389496754043762,2.1063797000205464,21.4639949798584,2.740738946905669,21.95698356628418,1.4067748062319487,21.71048927307129,0.01389496754043762
628,2002-12-17,22.00438690185547,22.26984214782715,21.71048927307129,21.9190616607666,999963.0,0.007815908321762821,-1.2264129456914123,0.11111138708539642,36.1244151554925,44.24114863479962,0.1463302751172577,0.6921458869495183,0.09324665891820416,-0.24220215333803452,9.454418778762644,0.5593528747558594,0.08608203787703417,-0.5712039947509773,-2.0620349770176745,0.9196269875157199,-1.316619485884324,0.17421149638236955,1.1985937928597608,79.8610984982376,46.47040117199522,0.7454154911333485,12,0.009480476379394531,0.649418830871582,0.1303577423095703,-1.7728652954101562,0.3033771514892578,1,0.037483890451254664,-1.5486725348601929,21.833736419677734,2.1063797000205464,21.4639949798584,2.740738946905669,21.95698356628418,0.037483890451254664
629,2002-12-18,22.23192024230957,22.84815788269043,21.663087844848636,21.833736419677734,1004464.0,0.010340362649909451,-2.2051400434871415,4.666659215379457,29.551442083365004,40.638631682867405,-0.21365284708739196,0.5330073599211573,-0.06125825495337267,-0.47919704844890276,9.832214483848528,1.1850700378417933,-0.06974312738433142,-0.3697422027587898,-1.8143951401952094,1.0749107346776299,-1.0920686714769978,0.3525842659594183,0.6963973643767467,68.1372239623193,36.30167093995527,0.7223264687182095,12,-0.28441715240478516,0.42188549041748047,-0.09717559814453125,-2.000398635864258,0.0284423828125,2,0.0618336813822391,-1.2264129456914123,22.00438690185547,-1.5486725348601929,21.833736419677734,2.1063797000205464,21.4639949798584,0.0618336813822391
630,2002-12-19,22.080230712890625,22.67750740051269,21.786333084106445,22.44997215270996,893220.0,-0.006823051169923877,1.160915181100697,-0.9285697178139805,27.435874817450255,37.228387336398725,-0.13568146313150464,0.6776250853575512,0.15006052465815856,-0.3249287234895917,10.049239438634281,0.8911743164062464,-0.2509785771393176,-0.49488611221313406,-1.9581961876599188,0.9684239632336507,-1.2265411499365264,0.2367689255102583,0.7679271697998047,60.29406543641377,30.71892370924974,0.7316550377233916,12,-0.13272762298583984,0.5735750198364258,9.5367431640625e-07,-1.8487091064453125,-0.24649429321289062,3,0.03821386614146016,-2.2051400434871415,22.23192024230957,-1.2264129456914123,22.00438690185547,-1.5486725348601929,21.833736419677734,0.03821386614146016
631,2002-12-20,21.33126640319824,22.080230712890625,20.98048591613769,21.805295944213867,926865.0,-0.03392013061055266,1.1481507699071263,1.2820568374679617,25.845390673367604,33.84678586315691,0.5209256475969326,1.3069268029141092,0.9481241098100845,0.4269780784094799,9.599011704454844,1.0997447967529332,-0.3801735783048734,-1.1253433227539098,-2.5884917183445317,0.33780507283671213,-1.8569175205492208,-0.39376912495859884,1.516891479492191,21.568611981159574,-5.5594269651365025,0.7315741977953116,12,0.5498733520507848,1.3225393295288121,0.7489652633667028,-1.0997447967529261,-0.18960952758788707,4,0.06666668454979296,1.160915181100697,22.080230712890625,-2.2051400434871415,22.23192024230957,-1.2264129456914123,22.00438690185547,0.06666668454979296
632,2002-12-23,20.468536376953125,21.501916885375977,20.392690658569336,21.226980209350586,1009736.0,-0.04044438852987009,-1.43749751138476,1.5999927573552961,21.881382179514816,30.582439382229058,1.2788561148732,2.0515862372768723,1.8726407394573386,1.266319497791713,8.875384548765696,1.1092262268066406,-0.5616984173555366,-1.8463389396667473,-3.500852474953213,-0.19182540438028184,-2.673595707309982,-1.0190821720235128,2.2089710235595668,3.088850775067346,-23.550024051708963,0.8272567676432333,12,1.1518878936767578,2.0478010177612305,1.474226951599121,-0.2370147705078125,0.388702392578125,0,0.10606762877713738,1.1481507699071263,21.33126640319824,1.160915181100697,22.080230712890625,-2.2051400434871415,22.23192024230957,0.10606762877713738
633,2002-12-24,20.487497329711914,21.094253540039066,20.478015899658203,20.82879638671875,237058.0,0.000926346291185709,-2.421053467527193,0.44999911981350105,22.899156289703456,28.596045702374028,1.1687866825896478,1.946500725496179,1.8503324838634114,1.2208151954479618,8.631605213358599,0.625717163085941,-0.7133007146364037,-1.7093449592590346,-3.5319518563946986,0.1132619378766293,-2.6206484078268666,-0.7980415106912027,1.8701357269287087,3.861044049427827,-23.510532366001414,0.9113034485678312,12,1.1329269409179688,2.0288400650024414,1.455265998840332,-0.25597572326660156,0.2559738159179723,1,0.10596946435685117,-1.43749751138476,20.468536376953125,1.1481507699071263,21.33126640319824,1.160915181100697,22.080230712890625,0.10596946435685117
634,2002-12-25,20.487497329711914,20.487497329711914,20.487497329711914,20.487497329711914,0.0,0.0,1.0,-0.0,25.586849471369106,28.28305705116056,1.0918847386372192,1.834472230707533,1.8353020716360575,1.2008143766067363,8.374651739747902,0.0,-0.8439660896172327,-1.5785132408142104,-3.4998807843782096,0.3428543027497888,-2.5391970125962082,-0.6178294690322126,1.59504379119873,4.149421238131339,-25.001628309777807,0.9606837717819994,12,1.1329269409179688,2.0288400650024414,1.4481549263000488,-0.25597572326660156,0.2749347686767578,2,0.08884768570502644,-2.421053467527193,20.487497329711914,-1.43749751138476,20.468536376953125,1.1481507699071263,21.33126640319824,0.08884768570502644
635,2002-12-26,20.487497329711914,20.487497329711914,20.487497329711914,20.487497329711914,0.0,0.0,1.0,0.0,26.847287467047238,28.182501075316267,0.9627618719434778,1.6668066730461177,1.7802293854997444,1.204982267845061,7.687866389431713,0.0,-0.9356665126724621,-1.4178176879882827,-3.300484872137595,0.46484949616102966,-2.359151280062939,-0.4764840959136265,1.3584647264709453,5.618039755548699,-23.9825903426078,0.9413335920746566,12,1.1329269409179688,2.0288400650024414,1.6377663612365723,-0.25597572326660156,1.2798748016357422,3,0.08653400983433279,1.0,20.487497329711914,-2.421053467527193,20.487497329711914,-1.43749751138476,20.468536376953125,0.08653400983433279
636,2002-12-27,20.54438018798828,21.12269592285156,20.165157318115234,20.487497329711914,286633.0,0.0027764669037380063,-1.7297299501659673,100.0,30.02610156866801,27.355322189553107,0.8512292240677084,1.4309103239424061,1.6653542985882233,1.14053019963848,6.607774928080287,0.9575386047363246,-0.9572216301662593,-1.2007132530212417,-2.9644601103642785,0.5630336043217952,-2.08258668169276,-0.31883982434972324,1.098123872528685,28.368816589070082,-3.8954153269992595,0.8818734286715186,12,0.9622774124145508,1.8581905364990234,1.6164360046386719,-0.31285858154296875,0.9101333618164062,4,0.0627595585698566,1.0,20.487497329711914,1.0,20.487497329711914,-2.421053467527193,20.487497329711914,0.0627595585698566
637,2002-12-30,20.771913528442386,20.90464210510254,20.013469696044922,20.705549240112305,552358.0,0.01107521075700979,4.371397367362189,1.166683432250339,35.45917477053585,27.28140659122459,0.5109706761150861,1.0645684432970945,1.387389691145767,0.8912333781565849,5.9409541686742875,0.8911724090576172,-0.9442981452543862,-0.850406551361079,-2.5189862589998953,0.8181731562777372,-1.684696405180489,-0.01611669754166911,0.6342150532903013,68.3759375741553,32.78251835886073,0.8342898538194085,12,0.6589002609252894,1.554813385009762,1.6022152900695765,-0.5403919219970739,0.06636428833007457,0,0.01780015821179326,-1.7297299501659673,20.54438018798828,1.0,20.487497329711914,1.0,20.487497329711914,0.01780015821179326
638,2002-12-31,21.06581115722656,21.264902114868164,20.62022590637207,20.771913528442386,353756.0,0.014148798972311694,-1.1587325918190732,4.428550899580043,41.66666255748938,28.627542199460635,0.07815364173506723,0.6454686979817055,1.107479774613374,0.587051240561788,5.390277496614846,0.6446762084960938,-0.8834604032941265,-0.4560149192810101,-1.9929418086271227,1.0809119700651024,-1.2244783639540664,0.31244852539204615,-1.052341461181637,84.09095412209186,43.747159813343714,0.7684634446730563,12,0.27967739105224965,1.019161224365238,1.5879945755004918,-0.6020154953002894,0.1327285766601598,1,-0.009900990099009688,4.371397367362189,20.771913528442386,-1.7297299501659673,20.54438018798828,1.0,20.487497329711914,-0.009900990099009688
639,2003-01-01,20.999446868896484,21.075292587280273,20.999446868896484,21.075292587280273,0.0,-0.0031503314937535443,1.0,-0.2580684937730046,37.01798927460031,29.692221583588417,-0.05441618104450541,0.5897475301524828,1.1766517792372078,0.6585353401770035,4.958048343354401,0.07584571838378906,-0.905219653286867,-0.4256774902343743,-1.8259233791506517,0.9745683986819031,-1.1258004346925112,0.27444545422376265,-0.9859771728515625,78.78788802504454,37.40827481371707,0.7001229444581386,1,0.04740333557128906,1.0855255126953125,1.6543588638305664,-0.5356512069702148,-0.6257171630859375,2,-0.012189641225538117,-1.1587325918190732,21.06581115722656,4.371397367362189,20.771913528442386,-1.7297299501659673,20.54438018798828,-0.012189641225538117
640,2003-01-02,21.97594451904297,21.97594451904297,20.933082580566406,20.999446868896484,674972.0,0.046501112921828014,1.1359230886426053,-12.874789387652458,56.13635605034937,33.057884403253055,-1.1703358232486742,-0.44778906544998165,0.19602874847473473,-0.2851624611742807,5.25906363275943,1.0428619384765625,-0.9158096242694462,0.574995613098146,-0.7654793588700741,1.915470585066366,-0.09524187288596409,1.245233099082256,-1.9374461746215808,100.0,53.40818246805407,0.6702374859841106,1,-0.9812374114990234,0.10902786254882812,0.677861213684082,-1.5121488571166992,-1.8487091064453125,3,-0.055220034779517424,1.0,20.999446868896484,-1.1587325918190732,21.06581115722656,4.371397367362189,20.771913528442386,-0.055220034779517424
641,2003-01-03,21.90010070800781,22.25088119506836,21.4355525970459,22.042308807373047,999059.0,-0.003451219626507407,1.915256664688913,-0.14563076454296156,50.85575065225343,36.27725867800179,-1.1234612831224915,-0.4227397111287736,0.2683089342746747,-0.1640625096360928,5.912310118608469,0.8153285980224609,-0.9278001731001027,0.5176388740539508,-0.7819553204095762,1.8172330685174778,-0.13215822317781445,1.167435971285716,-1.784104516601559,84.32203967783059,37.65061849774867,0.649797097231764,1,-0.7679252624511683,0.18487167358398793,0.8153285980224645,-1.4363050460815394,-1.5642929077148402,4,-0.0060606377308402015,1.1359230886426053,21.97594451904297,1.0,20.999446868896484,-1.1587325918190732,21.06581115722656,-0.0060606377308402015
642,2003-01-06,21.682048797607425,22.345687866210934,21.577762603759766,21.90958023071289,908488.0,-0.009956662451358178,-2.5217543429960823,1.599989270098382,45.8937294319576,38.83221124936337,-0.7992162956559348,-0.24172116993828752,0.46857592918743407,0.10085907859844312,6.640430719413125,0.7679252624511683,-0.9276458338780849,0.3152297973632834,-0.9606402057629317,1.5910998004894985,-0.3227052041998242,0.9531647989263909,-1.4379595059814498,61.53847004164126,18.277751132621724,0.6379350015631076,1,-0.5024700164794957,0.40292358398437145,1.033380508422848,-1.218253135681156,-1.7254638671875036,0,-0.010494176538697109,1.915256664688913,21.90010070800781,1.1359230886426053,21.97594451904297,1.0,20.999446868896484,-0.010494176538697109
643,2003-01-07,21.805295944213867,22.345687866210934,21.634645462036133,21.95698356628418,967934.0,0.0056842943098642795,-1.8846201464010874,0.6666666666666771,44.41688199655737,40.924437085495384,-0.8000045849038209,-0.3886266858212224,0.3426684653294352,-0.022615356096203243,7.342626613104611,0.7110424041748011,-0.8563510691840115,0.4408470153808608,-0.8313936231633399,1.7130876539250615,-0.1952733038912413,1.076967334652963,-1.3930787666210946,61.74501628383029,20.737453333642073,0.6361203192721011,1,-0.6257171630859375,0.052143096923828125,1.038121223449707,-1.3415002822875977,-2.227933883666992,1,-0.04434785613162062,-2.5217543429960823,21.682048797607425,1.915256664688913,21.90010070800781,1.1359230886426053,21.97594451904297,-0.04434785613162062
644,2003-01-08,21.6915283203125,22.24140167236328,21.42607307434082,21.42607307434082,462560.0,-0.005217430856816918,-5.1428704867971975,-1.7500125741877075,44.862160316975285,42.92608962437628,-0.5559480034362245,-0.29128683000882916,0.4365060051190426,0.049389185998009566,7.921849244485872,0.8153285980224609,-0.6719507793390278,0.32802743911743093,-0.943155282754276,1.5992101609891378,-0.3075639218184243,0.9636188000532862,-1.1246334876302733,53.691271542994315,14.498592638887743,0.635591360935854,1,-0.5119495391845703,-0.023700714111328125,1.2727656364440918,-1.2277326583862305,-2.8252086639404297,2,-0.022727240752516975,-1.8846201464010874,21.805295944213867,-2.5217543429960823,21.682048797607425,1.915256664688913,21.90010070800781,-0.022727240752516975
645,2003-01-09,21.90010070800781,21.9190616607666,21.15113639831543,21.33126640319824,1012169.0,0.00961538461538436,1.5312481335365844,2.1428633015987066,58.77194582113922,46.120072319095314,-0.6068913120459598,-0.5315943594854531,0.20695987753538603,-0.19031790470263488,8.009880828260457,0.7679252624511719,-0.4809240151346543,0.539443969726559,-0.7263910637996673,1.8052790032527852,-0.09347354703655597,1.1723614864896739,-1.1909024326432842,62.69837087989719,20.397461304896837,0.6329175167631133,1,-0.7205219268798793,-0.3365592956542933,1.1874408721923864,-1.4363050460815394,-2.559751510620117,3,-0.0696969855320867,-5.1428704867971975,21.6915283203125,-1.8846201464010874,21.805295944213867,-2.5217543429960823,21.682048797607425,-0.0696969855320867
646,2003-01-10,21.549320220947266,22.27932357788086,21.14165687561035,21.79581451416016,1130571.0,-0.016017300182198713,-1.1428597089994612,-0.4333323274084419,69.79167539866842,49.93479461111005,-0.1101527045798143,-0.18350200679591921,0.5188102113629185,0.12394449875243652,8.252986424041833,1.1376667022705078,-0.3147622571287414,0.18439722061157227,-1.083477767013676,1.4522722082368205,-0.44954027320105183,0.8183347144241964,-0.7092027783150279,33.85821033838736,-12.849106728082134,0.6339374938126244,1,-0.06636333465576172,-0.052143096923828125,1.5311107635498047,-0.6541585922241211,-2.664037704467777,4,-0.06599209598116484,1.5312481335365844,21.90010070800781,-5.1428704867971975,21.6915283203125,-1.8846201464010874,21.805295944213867,-0.06599209598116484
647,2003-01-13,22.137115478515625,22.63958549499512,21.47347450256348,21.805295944213867,474282.0,0.027276742446705304,-1.3428528728188414,-1.3461550366002561,75.00001445296415,53.63850037727391,-0.54079963685178,-0.7877941247379106,-0.08141014048892004,-0.5005005258559088,9.109091423865891,1.1661109924316406,-0.13260213595034998,0.7570235252380364,-0.5413602014899759,2.0554072519660487,0.10783166187403026,1.4062153886020425,-1.1765524019970925,66.45567686089937,13.736694961022948,0.6491918633640068,1,-0.3507814407348633,-0.6399383544921875,0.6968207359313965,-0.6873416900634766,-3.3656005859375,0,-0.08137047846052259,-1.1428597089994612,21.549320220947266,1.5312481335365844,21.90010070800781,-5.1428704867971975,21.6915283203125,-0.08137047846052259
648,2003-01-14,22.82919692993164,23.14205551147461,22.32672691345215,22.32672691345215,926205.0,0.03126339798370248,-2.2452825891382826,1.514287028148693,79.33493230188886,58.34038293586153,-1.0688395514288587,-1.4913783148808832,-0.7869942046533502,-1.2292124587944073,10.191286364241734,1.0049400329589844,0.05747467840999221,1.4078644752502427,-0.01995660340702088,2.8356855539075063,0.6939539359216091,2.1217750145788763,-1.7007316115654483,84.36018821779487,24.44420879993305,0.7139105393286322,1,-0.7916278839111328,-1.251434326171875,0.002369403839111328,-1.2087726593017578,-4.332618713378906,1,-0.12583061981235977,-1.3428528728188414,22.137115478515625,-1.1428597089994612,21.549320220947266,1.5312481335365844,21.90010070800781,-0.12583061981235977
649,2003-01-15,23.60660171508789,23.60660171508789,22.999845504760746,23.14205551147461,1479886.0,0.034053093831653225,1.6122534447929686,0.9245252221576912,82.70378608285888,61.29231960614035,-1.606464285115159,-2.2772718224568074,-1.5673127005608798,-2.0310760209739875,11.138578411647654,0.77740478515625,0.2440574496446608,2.116535186767578,0.4177703954794474,3.815299978055709,1.267152791123511,2.9659175824116453,-2.236505573548687,100.0,31.843590235042953,0.8493823956440656,1,-1.2324724197387695,-1.7965660095214844,-0.8532500267028809,-1.9861774444580078,-5.887430191040039,2,-0.1706827481215042,-2.2452825891382826,22.82919692993164,-1.3428528728188414,22.137115478515625,-1.1428597089994612,21.549320220947266,-0.1706827481215042
650,2003-01-16,22.924001693725586,23.63504409790039,22.924001693725586,23.63504409790039,1136716.0,-0.02891564103977018,1.0,-1.5306171886547653,72.05625125740796,63.64793078449085,-0.8663452464867021,-1.6108042276168888,-0.8699450989262232,-1.3594411926640788,12.092204801913468,0.7110424041748047,0.38102119503970755,1.3917466163635268,-0.4076589841497018,3.1911522168767554,0.4920438161069107,2.291449416620143,-1.2407947718895649,71.48287286393682,-1.6359102326620985,0.8997028002566146,1,-0.5356512069702148,-1.0997447967529297,-0.18250083923339844,-1.0807838439941406,-5.593532562255859,3,-0.17700583395368197,1.6122534447929686,23.60660171508789,-2.2452825891382826,22.82919692993164,-1.3428528728188414,22.137115478515625,-0.17700583395368197
651,2003-01-17,22.75335121154785,23.293743133544922,22.611143112182614,22.81023406982422,940314.0,-0.007444183806025517,-3.0000111769932145,0.07999924890890606,68.5612860989932,66.16654819193926,-0.6279707155462546,-1.3999271216060478,-0.6907900279609649,-1.218419367754496,12.975199847941688,0.6826000213623082,0.5527455388167688,1.1499918937683091,-0.72670175583416,3.026685543370778,0.2116450689670728,2.0883387185695454,-0.7578503415415305,59.210525154749185,-13.908877391540322,0.9383468248012345,1,-0.36500072479248047,-0.9290943145751953,-0.10665559768676758,-0.9101333618164062,-6.636394500732422,4,-0.14999997066049697,1.0,22.924001693725586,1.6122534447929686,23.60660171508789,-2.2452825891382826,22.82919692993164,-0.14999997066049697
652,2003-01-20,22.63958549499512,23.3885498046875,22.48789596557617,22.75335121154785,1597785.0,-0.004999954314201971,-3.3181834808690636,1.9999999999999376,65.25737109255832,68.48215809149491,-0.40688248336174837,-1.175437597225791,-0.5736395757770829,-1.1275243854130892,13.244543559390486,0.9006538391113317,0.5668707134240201,0.9276737213134787,-0.9236228018007147,2.778970244427672,0.00202545975638202,1.8533219828705754,-0.38175770852574686,23.91305298607038,-45.843188252908234,0.9256482615570969,1,-0.25123500823974965,-0.8153285980224645,-0.10665655136108754,-0.7963676452636754,-6.996656417846683,0,-0.16582913937826238,-3.0000111769932145,22.75335121154785,1.0,22.924001693725586,1.6122534447929686,23.60660171508789,-0.16582913937826238
653,2003-01-21,22.658546447753906,22.89555931091309,22.393089294433594,22.81023406982422,8301925.0,0.0008375132470062052,2.117658197138381,1.333333333333375,66.23378853221324,70.85678344874358,-0.32640671057036386,-1.0787157634453628,-0.57822850709465,-1.1581246837633437,13.473169337911248,0.5024700164794957,0.6186478427528286,0.8380822181701646,-0.9648932839114934,2.6410577202518226,-0.06340553287066442,1.7395699692109936,0.9764976501464844,21.37413958859972,-45.288237485778055,0.9014877510408289,1,-0.27019596099853516,-0.83428955078125,-0.2725667953491211,-0.8153285980224609,-7.764582633972168,1,-0.17154814251384132,-3.3181834808690636,22.63958549499512,-3.0000111769932145,22.75335121154785,1.0,22.924001693725586,-0.17154814251384132
654,2003-01-22,22.307764053344727,22.658546447753906,22.137115478515625,22.611143112182614,2306552.0,-0.015481239947055525,1.6190339330535917,2.0000251483753915,53.699788223815,70.29321038237421,0.13519898626244498,-0.6161624129752425,-0.20157222791348772,-0.8102403758778749,13.566205039646528,0.5214309692382812,0.7087431780136235,0.3962864875793457,-1.3042344824445067,2.096807457603198,-0.4539739974325805,1.246546972591272,1.3024409484863284,11.392303519722518,-48.94413804134495,0.8502604850119264,1,0.08058643341064453,-0.4835071563720703,0.02607250213623047,-0.46454620361328125,-6.522626876831055,2,-0.17084571217797873,2.117658197138381,22.658546447753906,-3.3181834808690636,22.63958549499512,-3.0000111769932145,22.75335121154785,-0.17084571217797873
655,2003-01-23,22.26036262512207,22.50685691833496,21.92854118347168,22.355167388916016,1627592.0,-0.0021248847759598455,1.904767607286732,0.3124960706157539,54.04256138826411,68.54330882566263,0.2671739389330021,-0.45232318320242726,-0.16162829949786328,-0.7660420931183793,13.547164290618019,0.5783157348632812,0.8023254155826223,0.26024179458618235,-1.3073754693408226,1.8278590585131873,-0.5235668373773201,1.0440504265496848,1.290918795776367,22.727361799690385,-33.14680272835774,0.7838086319635027,1,0.2938966751098633,-0.43610572814941406,0.040291786193847656,-0.417144775390625,-5.57457160949707,3,-0.2040034647031863,1.6190339330535917,22.307764053344727,2.117658197138381,22.658546447753906,-3.3181834808690636,22.63958549499512,-0.2040034647031863
656,2003-01-24,21.833736419677734,22.27932357788086,21.805295944213867,22.193998336791992,1062283.0,-0.019165285517984576,-1.2727351705280678,3.800040237400664,51.62600163238064,65.94619629004224,0.8251619297186679,0.07995018913795349,0.295523502835934,-0.35073335733539324,14.303196329272078,0.4740276336669922,0.8990996342380271,-0.23085222244262837,-1.6449276643719593,1.1832232194867025,-0.937889943407292,0.4761854985220353,1.6201805869750991,1.7963307195321903,-51.15703545709352,0.7070377209646654,1,0.8864336013793945,-0.009479522705078125,0.4669179916381836,0.009481430053710938,-5.991715431213379,4,-0.20625270918583694,1.904767607286732,22.26036262512207,1.6190339330535917,22.307764053344727,2.117658197138381,22.658546447753906,-0.20625270918583694
657,2003-01-27,21.14165687561035,21.71048927307129,21.06581115722656,21.47347450256348,1150490.0,-0.031697714526023324,-1.66666403679711,0.9210455260190377,43.65942108217249,61.98225059896265,1.5211513100084595,0.8444454106333055,1.0018526653255115,0.32937110883460363,14.884308009315127,0.7679252624511754,0.9085636194908311,-0.9414189338684089,-2.292605782721818,0.4097679149850002,-1.6170123582951135,-0.26582550944170436,2.180370446047366,4.145145233838907,-45.725858139317666,0.6755934244267039,1,1.208770751953125,0.6826000213623047,1.1258158683776855,0.7015609741210938,-5.185869216918947,0,-0.23766822980613056,-1.2727351705280678,21.833736419677734,1.904767607286732,22.26036262512207,1.6190339330535917,22.307764053344727,-0.23766822980613056
658,2003-01-28,20.85723876953125,21.33126640319824,20.771913528442386,21.236461639404297,1317606.0,-0.01345297143703128,-1.0344789310837628,1.1428653545479506,42.28069927749794,57.4907965094781,1.6722897608873133,1.1725540742363414,1.3002599312381236,0.6003414386012054,15.893168083426998,0.5593528747558523,0.9075862924503113,-1.2154084205627456,-2.602398875596382,0.17158203447089093,-1.908903648079562,-0.5219131930459291,2.2391669356833503,4.522620177750369,-43.01181210561747,0.6934952275168177,1,1.3462400436401367,0.9670181274414062,1.2111420631408691,1.2893571853637695,-4.579111099243164,1,-0.25,-1.66666403679711,21.14165687561035,-1.2727351705280678,21.833736419677734,1.904767607286732,22.26036262512207,-0.25
659,2003-01-29,20.743471145629886,20.999446868896484,20.193599700927734,20.58230209350586,1888120.0,-0.0054545870217278525,1.3943622860284095,-0.4249982396314385,39.10713291335927,53.82978336013936,1.4943596836704813,1.3345863051598528,1.412007086067053,0.7044045242701813,17.19125241110615,0.80584716796875,0.8233524371128418,-1.3163772583007791,-2.749037708056459,0.11628319145490096,-2.032707483178619,-0.6000470334229391,2.0739954983720494,23.770441114994796,-20.94342518720937,0.7163302248778396,1,1.0476036071777308,1.0807857513427699,1.3249096870422328,1.4031248092651332,-4.9583339691162145,2,-0.2819926949921536,-1.0344789310837628,20.85723876953125,-1.66666403679711,21.14165687561035,-1.2727351705280678,21.833736419677734,-0.2819926949921536
660,2003-01-30,20.762432098388672,21.14165687561035,20.411651611328125,20.743471145629886,997058.0,0.0009140684616220085,-1.1388961073435435,0.11764636267882364,42.09522305881197,50.88910968900811,1.2700995872264649,1.2859836891059828,1.362169127065279,0.688012375233626,17.43531822589087,0.7300052642822266,0.6351366258284941,-1.2367406845092788,-2.7826738497174475,0.30919248069888994,-2.009707267113363,-0.4637741019051944,1.6876931735828755,27.2726607652352,-18.037170666240925,0.7729665826040851,1,1.0286426544189453,1.0618247985839844,1.3059487342834473,1.512150764465332,-4.607553482055664,3,-0.23972600600395355,1.3943622860284095,20.743471145629886,-1.0344789310837628,20.85723876953125,-1.66666403679711,21.14165687561035,-0.23972600600395355
661,2003-01-31,21.767372131347656,22.070751190185547,20.62022590637207,20.67710876464844,1609248.0,0.04840184561215133,-1.4094522366449218,57.500452670768055,46.572921675671076,48.81305975379841,0.12358661238917534,0.2852131462927936,0.30224507598445527,-0.297892674027473,16.955355590219597,1.4505252838134766,0.3464158181496444,-0.22516422271728587,-1.774024913738991,1.3236964683044192,-0.9995945682281402,0.5492661227935685,0.36683956067775725,83.83832841547378,39.50123822145539,0.7744303455108529,1,-0.2227926254272461,0.056884765625,0.3010087013244629,0.7489652633666992,-6.333015441894531,4,-0.23344945292705144,-1.1388961073435435,20.762432098388672,1.3943622860284095,20.743471145629886,-1.0344789310837628,20.85723876953125,-0.23344945292705144
662,2003-02-03,21.454513549804688,22.27932357788086,21.056331634521484,22.27932357788086,612230.0,-0.014372822757617754,1.96551181903533,-0.7565236559064565,36.294875900294244,45.48651390580741,0.28012238665968425,0.61150343634759,0.5681871626673534,0.031466623680422856,16.44113551353054,1.222991943359375,0.12774525381821888,-0.5266460418701158,-2.0883982455218586,1.035106161781627,-1.3075221436959872,0.25423005995575565,-1.2609138488769531,60.4544955739264,20.305131755789596,0.7808761018258714,2,-0.028440475463867188,0.36974334716796875,0.5001006126403809,0.9480571746826172,-6.456262588500975,0,-0.2615996185749654,-1.4094522366449218,21.767372131347656,-1.1388961073435435,20.762432098388672,1.3943622860284095,20.743471145629886,-0.2615996185749654
663,2003-02-04,20.83827781677246,21.454513549804688,20.60126495361328,20.743471145629886,1012259.0,-0.028722894676763033,-3.500030178050498,-0.11494364510056503,21.484377302381645,41.90702380342593,0.6828033761093728,1.2138107428737754,1.1440487750453983,0.6662367834840737,15.919583568678867,0.8532485961914062,-0.08504243851143656,-1.0945308685302741,-2.736998637507849,0.5479369004473007,-1.9157647530190616,-0.2732969840414867,-0.6029636383056634,30.909082595654404,-1.600609709027914,0.8212338844887873,2,0.5119504928588867,1.0760440826416016,1.0404925346374512,1.4884490966796875,-6.617433547973633,1,-0.23430391901921965,1.96551181903533,21.454513549804688,-1.4094522366449218,21.767372131347656,-1.1388961073435435,20.762432098388672,-0.23430391901921965
664,2003-02-05,21.19853973388672,21.24594116210937,20.33580780029297,20.85723876953125,1001097.0,0.017288468859182116,3.1739297772957604,3.59996781072721,30.962351020930356,39.3425559848333,0.16612058032075794,0.8587502342640008,0.7385145216419744,0.33405848114810865,15.805323606416879,0.9101333618164027,-0.27150247249944925,-0.7096195220947266,-2.381860977764319,0.9626219335748658,-1.5457402499295227,0.12650120574006962,-0.9223453674316389,44.39027166861963,16.11600329476945,0.836120727834796,2,0.037921905517578125,0.7157821655273438,0.516690731048584,1.1281871795654297,-7.214709281921387,2,-0.23211089656959516,-3.500030178050498,20.83827781677246,1.96551181903533,21.454513549804688,-1.4094522366449218,21.767372131347656,-0.23211089656959516
665,2003-02-06,20.373729705810547,21.274383544921875,19.909181594848636,21.274383544921875,1207514.0,-0.03890881345745145,2.031579705295607,-2.638884542304683,27.056676458656398,36.6126309655306,0.77686353753014,1.6478303143174635,1.4882794726077577,1.1842575489015168,16.269836982953812,1.3652019500732386,-0.5019714695018322,-1.4581110000610344,-3.265742671975225,0.3495206718531563,-2.3619268360181316,-0.5542951641039373,1.9055938720703125,19.60001191015546,-4.564354882399289,0.9038158359570957,2,0.7205228805541992,1.3983831405639648,1.1921815872192383,1.9529972076416016,-4.550669670104982,3,-0.22522103687221384,3.1739297772957604,21.19853973388672,-3.500030178050498,20.83827781677246,1.96551181903533,21.454513549804688,-0.22522103687221384
666,2003-02-07,20.127235412597656,20.57282257080078,19.757492065429688,20.57282257080078,705100.0,-0.012098633719607621,2.6595781110882815,0.49473742169664675,26.381461995203765,34.692857733645184,0.8446589908158515,1.8786419414336493,1.6537889515730448,1.4578414466242542,16.386050910244,0.8153305053710938,-0.6475799364695831,-1.6335010528564453,-3.5933895224307193,0.32638741671782867,-2.6134452876435823,-0.6535568180693083,2.104685325622558,14.661699060481059,-9.140598644886314,0.9799442347871368,2,0.8911724090576172,1.5690326690673828,1.4126043319702148,2.199491500854492,-3.2044296264648438,4,-0.19736226634375953,2.031579705295607,20.373729705810547,3.1739297772957604,21.19853973388672,-3.500030178050498,20.83827781677246,-0.19736226634375953
667,2003-02-10,20.33580780029297,20.696069717407227,19.74801254272461,20.26944351196289,556504.0,0.010362694300518172,1.4096365099525883,-0.14893671666324224,28.91566431939185,33.20785384941117,0.5696617424127339,1.61078669229612,1.3817954980080316,1.2987366462286474,16.04148260584192,0.9480571746826172,-0.8019986509025543,-1.3348632812500014,-3.385385599012608,0.715659036512605,-2.3601244401313046,-0.3096021223686982,1.7971357910156236,34.444471765891954,9.908099027138078,1.025261158881303,2,0.6778602600097656,1.3557205200195312,1.27276611328125,1.9909191131591797,-4.228330612182621,0,-0.24102564102564106,2.6595781110882815,20.127235412597656,2.031579705295607,20.373729705810547,3.1739297772957604,21.19853973388672,-0.24102564102564106
668,2003-02-11,19.956584930419922,20.193599700927734,19.596324920654297,19.909181594848636,1450078.0,-0.018648035701221755,1.2908980507057914,0.714289820083869,28.767131310159584,32.05896478238898,0.9026105808755034,1.8590823647215586,1.6967732492209642,1.7411646374327745,15.223972316230721,0.7394828796386719,-0.9354606861075929,-1.570455551147461,-3.6808490111649768,0.5399379088700549,-2.6256522811562206,-0.5152588211387013,2.033262797973631,21.46885719936439,-4.534754200883103,1.0551967300087584,2,0.9812393188476562,1.6590995788574219,1.6756906509399414,2.3701419830322266,-3.4698867797851562,1,-0.24845603525872784,1.4096365099525883,20.33580780029297,2.6595781110882815,20.127235412597656,2.031579705295607,20.373729705810547,-0.24845603525872784
669,2003-02-12,19.577362060546875,19.92814445495605,19.24554252624512,19.71957015991211,943024.0,-0.019002393004376006,1.4406677942059087,-2.999959763409069,27.140549062994296,30.397334338409244,1.2281819985807516,2.024778838565016,2.010604357355046,2.16537760535525,14.068372252538813,0.7110424041748011,-0.9861771321185557,-1.7482164382934577,-3.7909336716372124,0.2945007950502969,-2.769575054965337,-0.7268578216215786,2.221003843227539,16.35512744700779,-9.64721916516416,1.021358616671878,2,1.1850709915161133,1.862931251525879,1.9411468505859375,2.7493648529052734,-3.725860595703125,2,-0.2736077401634578,1.2908980507057914,19.956584930419922,1.4096365099525883,20.33580780029297,2.6595781110882815,20.127235412597656,-0.2736077401634578
670,2003-02-13,18.86631965637207,19.45411491394043,18.6103458404541,19.198139190673828,905351.0,-0.03631962273445033,-1.0000045210307045,2.333337804125647,25.885981676346162,28.09878544959537,1.8349392124258408,2.546820086562658,2.661926053913284,2.8927548815451516,13.201230902721479,0.9670162200927734,-1.0291783265440628,-2.2563747406005845,-4.432322360986326,-0.08042712021484277,-3.3443485507934554,-1.1684009304077136,2.676763909649413,12.272660765235203,-16.09794104548415,1.0879738101928704,2,1.5785150527954102,2.256375312805176,2.5573835372924805,3.460407257080078,-2.1046848297119176,3,-0.25879394038347514,1.4406677942059087,19.577362060546875,1.2908980507057914,19.956584930419922,1.4096365099525883,20.33580780029297,-0.25879394038347514
671,2003-02-14,19.34034919738769,19.634246826171875,18.543981552124023,18.84735870361328,1125519.0,0.025125702821192197,1.0175419091032625,-1.4857187200018287,34.82428772154448,27.935386763067616,1.0956509560284005,1.901476476708023,2.1385654368223435,2.442372460842794,12.70890429178258,1.0902652740478516,-1.0378117167315644,-1.6116950988769574,-3.7845097589205388,0.561119561166624,-2.6981024288987463,-0.5252877688551685,1.8508058415657054,37.00441543754647,5.339387801174674,1.0864073300217898,2,0.6588983535766637,1.7491636276245153,2.031210899353031,2.9863777160644567,-4.143007278442379,4,-0.18186275365478966,-1.0000045210307045,18.86631965637207,1.4406677942059087,19.577362060546875,1.2908980507057914,19.956584930419922,-0.18186275365478966
672,2003-02-17,18.88528251647949,19.558401107788086,18.487098693847656,19.548921585083008,675489.0,-0.02352939320090819,2.138896495453758,-1.3461498284127085,33.85094749101299,29.309450117359987,1.2828514576626624,2.1722303446314193,2.5468594140089884,2.9211021910265593,12.412891078430603,1.0713024139404297,-1.0874051859176213,-1.8790466308593778,-4.086417358409765,0.32832409669100926,-2.982731994634573,-0.7753612670841825,1.935268234317796,23.333348235940857,-11.279010915309389,1.1036853637751942,2,0.995458602905277,2.175788879394535,2.604784488677982,3.44144439697266,-3.3087177276611293,0,-0.10391566706159672,1.0175419091032625,19.34034919738769,-1.0000045210307045,18.86631965637207,1.4406677942059087,19.577362060546875,-0.10391566706159672
673,2003-02-18,18.771514892578125,19.36878967285156,18.762033462524414,18.96112632751465,997129.0,-0.006024142016519463,-4.818130275346778,0.28571469629646506,33.85094749101299,29.6304052807025,1.198671062445026,2.0868543476161037,2.6161524861178407,3.0361617689937113,12.259249825457147,0.6067562103271449,-1.2545887293745324,-1.7984626770019538,-3.988012259102277,0.3910869050983692,-2.893237468052117,-0.7036878859517905,1.6756835291072179,19.73679159999105,-15.575850568651667,1.0947747910501624,2,1.1092262268066406,2.2895565032958984,2.8702406883239746,3.5552120208740234,-3.1570281982421875,1,-0.1419191642077371,2.138896495453758,18.88528251647949,1.0175419091032625,19.34034919738769,-1.0000045210307045,18.86631965637207,-0.1419191642077371
674,2003-02-19,18.496578216552734,19.15073776245117,18.10787582397461,19.027490615844727,937812.0,-0.014646483120767995,1.6829250340419943,2.8000020118497955,32.19077619048474,30.200860806461204,1.1734265454175095,2.173039683322024,2.8470873467272284,3.2884009150759503,12.749126832737412,1.042861938476559,-1.3615599296453667,-1.8828400611877427,-4.098807530030793,0.3331274076553079,-2.99082379560927,-0.7748563267662156,1.6370042486785792,25.46578728360104,-10.415083673781758,1.1079837344215255,2,0.9053945541381836,2.3748817443847656,3.3110876083374023,3.830148696899414,-3.5646915435791016,2,-0.10866226403537227,-4.818130275346778,18.771514892578125,2.138896495453758,18.88528251647949,1.0175419091032625,19.34034919738769,-0.10866226403537227
675,2003-02-20,17.71917152404785,18.60086441040039,17.53904151916504,18.60086441040039,1080333.0,-0.042029757255813704,1.40860033617372,1.6607125535744438,17.001565636228193,29.158650099908364,1.7150397589416428,2.7329053401342307,3.5626050044378275,4.032001205524175,13.771509465322895,1.0618228912353516,-1.3696284219718997,-2.4331871986389153,-4.765241701968435,-0.10113269530939561,-3.599214450303677,-1.2671599469741537,2.0497837457572565,8.597248407133058,-20.340860834422095,1.1660272516647598,2,1.3983840942382812,2.8678712844848633,4.372910976409912,4.607555389404297,-2.8536481857299787,3,-0.10540391556509088,1.6829250340419943,18.496578216552734,-4.818130275346778,18.771514892578125,2.138896495453758,18.88528251647949,-0.10540391556509088
676,2003-02-21,17.330469131469727,17.728652954101562,16.922805786132812,17.71917152404785,1773010.0,-0.021936826563848766,2.953474879991017,0.4408591683053513,16.793914935272127,27.811789057228392,1.8610048664267538,2.9164647134583603,3.899518515782148,4.395647021140029,15.207425474054368,0.80584716796875,-1.4953853951711373,-2.5967262268066413,-5.107957024747471,-0.08549542886581207,-3.8523416257770577,-1.341110827836225,1.9925033882073677,15.46760012765856,-9.092128151228966,1.2556153989704153,2,1.2277336120605469,2.8252086639404297,4.775834560394287,4.996257781982422,-3.005337715148926,4,-0.0328227874556869,1.40860033617372,17.71917152404785,1.6829250340419943,18.496578216552734,-4.818130275346778,18.771514892578125,-0.0328227874556869
677,2003-02-24,16.11695671081543,17.25462532043457,16.041112899780273,17.131376266479492,1641397.0,-0.07002190254911955,-1.0813051215618539,2.609758969930125,15.320352135447365,26.31770248226037,2.6967287311722927,3.936040917874017,5.034153464944815,5.58844804215596,17.015667265047384,1.2893562316894531,-1.5678149083844204,-3.559003639221192,-6.523191706225699,-0.5948155722166852,-5.0410976727234456,-2.0769096057189387,2.725982462152807,2.2791820302052974,-20.590186570495497,1.482094033502254,2,1.8676719665527344,3.597874641418457,5.989346981048584,6.209770202636719,-2.095203399658203,0,-0.057058836129590285,2.953474879991017,17.330469131469727,1.40860033617372,17.71917152404785,1.6829250340419943,18.496578216552734,-0.057058836129590285
678,2003-02-25,15.642929077148438,16.287607192993164,15.187862396240234,16.022151947021484,2066753.0,-0.029411733379471783,1.4166673652267945,0.3738323731592485,9.863028799779485,24.397978008569837,2.78766883428138,4.2155283950874285,5.416667685229374,6.049091233753849,18.702099763719872,1.0997447967529297,-1.6433555584269506,-3.7723157882690437,-7.182700024193306,-0.3619315523447817,-5.477507906231175,-2.0671236703069127,2.639644841182207,11.483244837530957,-8.305978552978825,1.7051921179621317,2,1.7681255340576172,3.3987817764282227,6.463374614715576,6.683797836303711,-0.6636390686035156,1,-0.004242446411588219,-1.0813051215618539,16.11695671081543,2.953474879991017,17.330469131469727,1.40860033617372,17.71917152404785,-0.004242446411588219
679,2003-02-26,14.893963813781738,16.060073852539062,14.239806175231935,15.85150146484375,2608080.0,-0.047878837759406934,1.6482737282156457,2.5249997485187756,9.972314761007013,22.629792795754376,3.1317687935931247,4.747184413372352,6.056194483198727,6.78744709445586,19.95081364290711,1.8202676773071271,-1.7869206313985693,-4.2288056850433335,-8.127871255129797,-0.32974011495686817,-6.178338470086565,-2.2792729000001017,2.7696678001308257,14.999974851850029,-4.614354913467379,1.9495327850432327,2,2.043062686920166,3.5552124977111816,7.212339878082275,7.43276309967041,1.1187067031860352,2,0.048376838399961875,1.4166673652267945,15.642929077148438,-1.0813051215618539,16.11695671081543,2.953474879991017,17.330469131469727,0.048376838399961875
680,2003-02-27,15.785137176513672,16.11695671081543,14.60954761505127,14.60954761505127,2297202.0,0.05983453255790172,-1.564515958935503,-1.227721500202679,21.012671347911848,21.09516875423964,1.9641139772295162,3.651204711443672,5.068571938403185,5.884229528673455,21.458690032585277,1.5074090957641602,-1.9032203958823075,-3.088767576217652,-7.177918983765096,1.000383831329792,-5.133343279991372,-1.0441918724439319,1.1937293496627674,44.2934613993687,23.05906670193339,2.0445757037737216,2,1.113966464996338,2.5881943702697754,6.321166515350342,6.541589736938477,0.5877952575683558,3,-0.054054044256870326,1.6482737282156457,14.893963813781738,1.4166673652267945,15.642929077148438,-1.0813051215618539,16.11695671081543,-0.054054044256870326
681,2003-02-28,16.685791015625,16.827999114990234,15.595525741577148,15.927346229553224,2422581.0,0.057057080280011,1.363638857669597,0.6451612118163845,27.69410220061016,20.411074833083767,0.7233833988218734,2.4773467766461934,4.104091072650768,4.975132677302277,23.957929559529934,1.232473373413086,-1.9685642893333757,-1.9340346813201919,-5.895694920329184,2.0276255576888005,-3.914864800824688,0.04679543818430432,-2.4459848403930646,81.13205875998452,59.0253125478323,1.9808301195044962,2,0.11850690841674805,1.5737738609313965,5.503467082977295,5.640935897827148,0.3602619171142578,4,-0.1090908831114199,-1.564515958935503,15.785137176513672,1.6482737282156457,14.893963813781738,1.4166673652267945,15.642929077148438,-0.1090908831114199
682,2003-03-03,15.842020988464355,16.818519592285153,15.168901443481445,16.543582916259766,1718235.0,-0.05056817662228397,1.6363619043990263,-0.9250006601390464,26.20615359399372,19.561653288970515,1.2181730885886424,3.0346732045261184,4.90072603922836,5.816215310639876,26.41813851850916,1.6496181488037074,-1.9988020158221822,-2.49718008041382,-6.408185104624138,1.413824943796497,-4.452682592518979,-0.5416775683086605,-1.5504509544372542,61.904767168634834,38.07665025895058,1.9555025121051584,3,0.8532509803771973,2.417543888092041,6.430192470550537,6.484705924987793,0.0663642883300799,0,-0.0957510139172334,1.363638857669597,16.685791015625,-1.564515958935503,15.785137176513672,1.6482737282156457,14.893963813781738,-0.0957510139172334
683,2003-03-04,15.955787658691404,16.63838768005371,15.7377347946167,15.842020988464355,1640255.0,0.007181323033840892,-4.588233031654127,-0.1621619784650368,28.393678236781156,19.139753516336786,0.7409063482585854,2.6734361993120626,4.73956320252505,5.66739520028972,28.95268657467847,0.9006528854370117,-2.152490458211439,-2.1392889022827166,-6.002724809864047,1.7241470052986134,-4.071006856073383,-0.20757094849204982,-1.6134890430450408,66.30036953967264,39.81153343855446,1.9317179537906652,3,0.46454763412475764,2.303777217864992,6.131554603576662,6.370939254760744,0.4740276336669975,1,-0.12121208861040933,1.6363619043990263,15.842020988464355,1.363638857669597,16.685791015625,-1.564515958935503,15.785137176513672,-0.12121208861040933
684,2003-03-05,16.278127670288086,16.496179580688473,15.462798118591307,15.917864799499512,1182691.0,0.02020207453820655,1.5952402907128016,3.1666820349895293,33.80784846063597,21.007118274604316,0.07910422747138668,2.0696845078669064,4.3725954372695774,5.305767914955297,31.362102108104082,1.0333814620971662,-2.2750847599906017,-1.5709282875061028,-5.223135916033701,2.081279341021496,-3.397032101769902,0.2551755267576965,-1.8861150446548454,75.21372702007338,44.988149241473,1.826103814263799,3,-0.2938981056213379,1.9814372062683105,5.7357401847839355,6.0485992431640625,-0.7110433578491211,2,-0.07979035968085502,-4.588233031654127,15.955787658691404,1.6363619043990263,15.842020988464355,1.363638857669597,16.685791015625,-0.07979035968085502
685,2003-03-06,15.785137176513672,16.572023391723633,15.652409553527832,16.353971481323242,782025.0,-0.03028545443062547,-1.20454358402224,-1.578942352744975,27.810656522812607,22.231200673219924,0.3005021633181535,2.320243291102347,4.814309457170715,5.736526481508623,33.37886886784326,0.9196138381958008,-2.421859465008499,-1.8344891548156745,-5.394248809644871,1.7252705000135204,-3.614368982230271,-0.054609327401077934,-1.344404821093292,37.142824296282676,7.4535580669950505,1.7798798274145975,3,-0.03792142868041992,2.4744277000427246,6.022528648376465,6.541589736938477,-0.45506763458251953,3,0.01441440374636982,1.5952402907128016,16.278127670288086,-4.588233031654127,15.955787658691404,1.6363619043990263,15.842020988464355,0.01441440374636982
686,2003-03-07,16.154878616333008,16.685791015625,15.661890029907227,15.747215270996096,1073597.0,0.023423390983859482,-2.5409873912857064,-0.7166644871627187,32.775116968901514,24.17061898804816,-0.28332859459704096,1.7261443313327582,4.3946969764032175,5.304860342676399,35.27243057270463,1.0239009857177734,-2.5419289066296393,-1.266129875183104,-4.676944670229105,2.1446849198628986,-2.9715372727061045,0.43927752233989636,-1.6664009257212307,59.770024570024695,28.067383983392567,1.7054073975230013,3,-0.6209759712219238,2.1046862602233887,5.652787208557129,6.171848297119141,0.06636428833007812,4,0.013497706973085055,-1.20454358402224,15.785137176513672,1.5952402907128016,16.278127670288086,-4.588233031654127,15.955787658691404,0.013497706973085055
687,2003-03-10,15.434356689453125,16.211763381958008,15.216303825378418,16.022151947021484,689434.0,-0.044600887694161706,1.0588229492934855,-1.4418643821964852,30.444449213276798,26.45744347843675,0.368986792708462,2.1719933465736325,5.048611899886044,5.961666652894813,37.545105536423975,0.9954595565795898,-2.5266701103419607,-1.7415792465209954,-4.970051026484359,1.4868925334423686,-3.3558151365026774,-0.1273433565393134,-0.8990885703537792,14.838704653023715,-17.618378326591394,1.6142358899816818,3,0.09954595565795898,2.8252081871032715,6.250061511993408,6.892370223999023,0.80584716796875,0,0.10442263812572539,-2.5409873912857064,16.154878616333008,-1.20454358402224,15.785137176513672,1.5952402907128016,16.278127670288086,0.10442263812572539
688,2003-03-11,14.998250961303713,15.728254318237305,14.694872856140135,15.225784301757812,2454166.0,-0.028255517021154475,-1.4772729351086338,0.3870962508193393,29.88005022388154,28.669414085422808,0.7867647118932677,2.3374280645477388,5.402195097285892,6.361603630436472,39.86677529959383,1.0333814620971697,-2.4994523846833996,-1.9297682762145971,-5.017620259738441,1.1580837073092471,-3.4736942679765175,-0.385842284452675,-0.41712822228655,15.238100256319653,-17.355504530836576,1.5439259917619217,3,0.7205224037170392,2.848908901214598,6.626914024353026,7.328475952148436,1.1092262268066353,1,0.060682696791707125,1.0588229492934855,15.434356689453125,-2.5409873912857064,16.154878616333008,-1.20454358402224,15.785137176513672,0.060682696791707125
689,2003-03-12,14.220844268798828,15.330069541931152,14.220844268798828,15.244745254516602,1582929.0,-0.05183315671344846,-1.1666651143122728,4.500004191360802,29.88005022388154,29.654678404974998,1.6300671684956516,2.8384931563897027,6.088483736225964,7.092655555733952,42.006446694518296,1.1092252731323242,-2.368934642923712,-2.4393490791320787,-5.488614967225754,0.6099168089615983,-3.963982023178918,-0.9147161350852411,2.6071548461914062,0.0,-34.157185969772286,1.5246329440468382,3,1.3035774230957031,3.5267696380615234,7.411430835723877,8.10588264465332,1.5548124313354474,2,0.15533332492826424,-1.4772729351086338,14.998250961303713,1.0588229492934855,15.434356689453125,-2.5409873912857064,16.154878616333008,0.15533332492826424
690,2003-03-13,13.983830451965332,15.064615249633787,13.652010917663574,14.780198097229006,1911568.0,-0.016666648783540627,1.0694437652897162,0.7777779847583653,30.410659908394905,29.956518150284413,1.7709266362862568,2.836391517230126,6.198266467158334,7.272383147337234,43.71678271931667,1.412604331970213,-2.155073656029945,-2.4322384357452407,-5.519379736040065,0.6549028645495838,-3.975809085892653,-0.8886677855978284,2.792025566101074,10.937494597077974,-24.526957969789535,1.5435706501474118,3,1.2514348030090314,3.4793667793273926,7.591561317443848,8.101141929626465,1.7918262481689435,3,0.11322032728529807,-1.1666651143122728,14.220844268798828,-1.4772729351086338,14.998250961303713,1.0588229492934855,15.434356689453125,0.11322032728529807
691,2003-03-14,15.823060035705565,16.012670516967773,14.173441886901855,14.220844268798828,2326913.0,0.1315254493436555,-1.1675973823445942,-2.0119046478542586,48.39710905096901,32.422179867726115,-0.22747218596837193,0.7590621639008983,4.252999623393558,5.3867376532521565,45.286840125826174,2.0288400650024414,-1.8337940554985046,-0.41714439392090163,-3.1873343818793725,2.353045594037569,-1.8022393879001388,0.9679506000583338,0.8278421783447296,84.81480722552661,43.28743209124049,1.3850949939792354,3,-0.6541590690612775,1.3509802818298358,5.610122680664064,6.209768295288088,-0.04740333557128906,4,-0.031156457263130766,1.0694437652897162,13.983830451965332,-1.1666651143122728,14.220844268798828,-1.4772729351086338,14.998250961303713,-0.031156457263130766
692,2003-03-17,16.922805786132812,17.055532455444336,14.713833808898926,14.969808578491213,963807.0,0.0695027224788134,1.1111118753476679,1.2189352070926673,56.53436749877059,35.54892311905827,-1.2938480380158808,-0.5220094895673384,3.0648390363322022,4.240747411724719,46.40597177925285,2.34169864654541,-1.6080942886414107,0.7807251930236809,-1.7209885558030855,3.282438941850449,-0.4701316813897023,2.031582067437064,-3.2707948684692383,96.1003135182724,48.67519596388509,1.250856874413384,3,-1.5690340995788574,0.2512345314025879,4.434532165527344,5.034177780151367,-1.0428628921508771,0,-0.04145665265771792,-1.1675973823445942,15.823060035705565,1.0694437652897162,13.983830451965332,-1.1666651143122728,14.220844268798828,-0.04145665265771792
693,2003-03-18,16.107477188110348,17.49163818359375,15.548123359680176,16.884883880615234,2245674.0,-0.04817927998030769,-1.0499974851877558,-0.3980582713908061,56.15385128763793,38.031812322058485,-0.5081800224966138,0.08801543856939986,3.7764824539880166,5.0115843044374095,47.40876043386856,1.9435148239135742,-1.5074491882068557,0.09859848022460582,-2.0759254628827755,2.273122423331987,-0.9886634913290848,1.1858604517782965,-2.387395839691159,63.95064156968164,11.910740500030904,1.0872619715536902,3,-0.5356526374816859,0.8153281211853063,5.245121002197269,5.844766616821293,0.17065048217773793,1,0.008240065639173899,1.1111118753476679,16.922805786132812,-1.1675973823445942,15.823060035705565,1.0694437652897162,13.983830451965332,0.008240065639173899
694,2003-03-19,16.486698150634766,16.922805786132812,16.079034805297848,16.12643814086914,995631.0,0.023543163097219155,-2.7083399696545056,-0.46341253971564,53.75253164789414,40.91424289151199,-0.9551479392047959,-0.4737927572958718,3.299512759687598,4.5817534773427155,47.81267701285221,0.8437709808349645,-1.302114019353894,0.5783134460449215,-1.2740429469357615,2.4306698390256045,-0.34786475044542087,1.5044916425352621,-2.615754528808594,73.82714614316787,19.947841456212643,0.9261781964903412,3,-0.9148736000061035,0.30337953567504883,4.790056228637695,5.389701843261719,0.10428619384765625,2,-0.02300163192529958,-1.0499974851877558,16.107477188110348,1.1111118753476679,16.922805786132812,-1.1675973823445942,15.823060035705565,-0.02300163192529958
695,2003-03-20,15.85150146484375,16.590984344482422,15.7377347946167,16.572023391723633,697906.0,-0.03852782891925266,1.2500006287046421,-2.000005294366794,45.40709759497601,42.317796294409156,-0.3459252286722947,0.015081831220264519,3.8208403654401053,5.1606190672642,47.845209791543766,0.8532495498657227,-1.1442640552946646,0.03650026321411204,-1.6081524568947358,1.68115298332296,-0.7858260968403137,0.858826623268536,-1.8357300605468758,50.57143785058319,0.13366383680211413,0.8223263600544243,3,-0.2796769142150879,0.7916274070739746,5.249861717224121,5.621973991394043,0.199090957641598,3,-0.0047847054033137715,-2.7083399696545056,16.486698150634766,-1.0499974851877558,16.107477188110348,1.1111118753476679,16.922805786132812,-0.0047847054033137715
696,2003-03-21,16.761634826660153,16.913324356079098,15.993709564208984,15.993709564208984,896213.0,0.057416224187654574,-1.3950632615855292,-1.065790274803376,55.02590337627333,45.04906897918654,-1.2973714546388315,-0.990642987864895,2.8163744526728003,4.192214493598701,47.279690983134785,1.061822891235348,-1.0492331239124866,0.9750753402709922,-0.5762558881780002,2.5264065687199846,0.19940972604649687,1.7507409544954893,-2.6068287511914043,73.72013077725111,23.711165579710723,0.7756656142244965,3,-1.1898102760314906,-0.11850595474242809,4.022130012512211,4.361060142517093,-0.4076633453369105,4,-0.0588235059838933,1.2500006287046421,15.85150146484375,-2.7083399696545056,16.486698150634766,-1.0499974851877558,16.107477188110348,-0.0588235059838933
697,2003-03-24,15.197341918945312,16.590984344482422,14.931886672973633,16.590984344482422,1082964.0,-0.09332579571694044,1.380951729234812,-1.8148151827805377,46.42217867008671,46.88708325098713,0.2567670588347788,0.5283088838156331,4.247263359191457,5.6986906320720365,46.40968741525644,1.8297481536865199,-0.8921387819718163,-0.5432368278503414,-2.1077926722940887,1.021319016593404,-1.325514750072216,0.23904109437153132,-0.9090625591515646,10.37035215607203,-36.02555732588587,0.7822779222218729,3,0.3744826316833496,1.4078640937805176,5.347038269042969,5.8921709060668945,2.3701419830322266,0,0.03805367966802309,-1.3950632615855292,16.761634826660153,1.2500006287046421,15.85150146484375,-2.7083399696545056,16.486698150634766,0.03805367966802309
698,2003-03-25,15.57656478881836,16.11695671081543,15.007731437683105,15.244745254516602,1526324.0,0.024953236684126967,-1.7529420396879498,-0.2380951729234812,46.7081787154647,48.75687530560748,-0.035531569732119905,0.15163357826163804,3.7139813222621,5.258879233389873,45.04752050134142,1.1092252731323242,-0.8029744891462176,-0.1606957435607903,-1.7264046708562653,1.4050131837346846,-0.9435502072085278,0.6221587200869472,-1.1601510760726121,32.38092957085307,-9.94135737537382,0.782854463647737,3,-0.004740238189697266,0.933835506439209,4.894341468811035,5.484506607055664,2.7683238983154297,1,0.019476573254544327,1.380951729234812,15.197341918945312,-1.3950632615855292,16.761634826660153,1.2500006287046421,15.85150146484375,0.019476573254544327
699,2003-03-26,15.614486694335938,16.08851432800293,15.358511924743652,15.766176223754885,1393554.0,0.0024345486974637343,-1.1999982755548402,-0.45714466370445844,49.1635667748941,50.84053162410739,0.16206736393984578,0.17967097513888142,3.494202625126711,5.1608824634405295,43.200258754458346,0.7300024032592773,-0.6176594710213443,-0.1587999820709225,-1.675189566261718,1.357589602119873,-0.9169947741663194,0.5993948100244744,-1.075064002756271,34.449734512592904,-8.175448323714761,0.7581947920953978,3,0.21805334091186523,0.7868876457214355,4.856419563293457,5.446584701538086,2.7304019927978516,2,0.04250161974218991,-1.7529420396879498,15.57656478881836,1.380951729234812,15.197341918945312,-1.3950632615855292,16.761634826660153,0.04250161974218991
700,2003-03-27,14.931886672973633,15.709293365478516,14.88448429107666,15.330069541931152,1067967.0,-0.04371581562203475,-2.3461653786259395,2.62498585421667,44.18395078816899,50.37240292824072,1.110022427931007,0.8380366312147522,4.005270095523446,5.791544163287636,41.47045961993586,0.8248090744018555,-0.3965322286586943,-0.7987374782562249,-2.361039371232451,0.7635644147200011,-1.5798884247443397,-0.017586531768111868,-0.27437536171340327,2.336427731030425,-36.54534807346113,0.7811509464881131,3,1.170849323272705,1.1945509910583496,5.204829692840576,5.939573287963867,3.763782501220703,3,0.11111105433928303,-1.1999982755548402,15.614486694335938,-1.7529420396879498,15.57656478881836,1.380951729234812,15.197341918945312,0.11111105433928303
701,2003-03-28,14.865523338317873,15.292147636413574,14.47681999206543,15.187862396240234,672662.0,-0.004444403852587264,2.0714371680207795,0.8095251781330415,47.11538582443049,49.3258494088696,1.146882113631241,0.8021654048092017,3.9012945186317207,5.802785330904383,40.87918148659265,0.8153276443481445,-0.10333901750925101,-0.7740874290466291,-2.3140208643542035,0.7658460062609453,-1.5440541467004163,-0.004120711392841869,2.626114845275877,18.385673082041276,-22.56508424193115,0.7699667176537877,3,1.118705749511717,0.8248085975646955,4.986775875091551,5.721519470214842,3.6405363082885724,4,0.07971929794848198,-2.3461653786259395,14.931886672973633,-1.1999982755548402,15.614486694335938,-1.7529420396879498,15.57656478881836,0.07971929794848198
702,2003-03-31,14.3251314163208,14.950847625732422,14.220844268798828,14.619028091430664,883042.0,-0.03635202809201743,-1.905653859804623,0.9117625304366657,46.62226553904672,48.266784325692804,1.4304728325766956,1.2891862570117052,4.265223678572099,6.282385216552335,40.08842082815192,0.7300033569335938,0.20582310596369524,-1.2386348724365241,-2.8825047960655326,0.4052350511924825,-2.0605698342510266,-0.41669991062201994,3.1062104034423825,5.500050799258432,-37.104396078419015,0.8219349618145035,3,1.2466936111450195,1.2466931343078613,5.031808853149414,5.953793525695801,4.380019187927246,0,0.14162802462607482,2.0714371680207795,14.865523338317873,-2.3461653786259395,14.931886672973633,-1.1999982755548402,15.614486694335938,0.14162802462607482
703,2003-04-01,14.021753311157227,14.505261421203613,13.822661399841307,14.31564998626709,933054.0,-0.021178032951092662,1.0281687746257226,1.0,48.95105309722774,47.733286708952086,1.572212312020417,1.5180747239572323,4.384364200004498,6.527888195578658,39.345760012817024,0.6826000213623065,0.18936570333492497,-1.445311260223388,-3.2148228415621674,0.32420032111539143,-2.330067050892776,-0.5605554695539983,3.281168606567384,8.786621092722509,-37.58740098223784,0.8847557906693895,4,1.346239566802975,1.5500712394714355,4.827976703643799,5.8163251876831055,4.370538711547852,1,0.25287355383716137,-1.905653859804623,14.3251314163208,2.0714371680207795,14.865523338317873,-2.3461653786259395,14.931886672973633,0.25287355383716137
704,2003-04-02,14.979290008544922,15.045653343200685,14.239806175231935,14.419936180114744,2127678.0,0.06828936981980527,1.3287671610405847,-1.9032329243639186,54.87465571312367,48.785237610968494,0.4228280155133053,0.4830072339485234,3.2612264942541564,5.525025711250443,38.144405177004806,1.0239000320434588,0.005027316938559068,-0.42283267974853445,-2.16208933182417,1.3164239723271027,-1.292461005786354,0.44679564628928325,2.114816278106691,61.30653088520974,10.018346597585577,0.8696283260378185,4,0.38870286941527965,0.5925345420837402,3.2470927238464355,4.432163238525391,3.1001434326171875,2,0.22468345807237622,1.0281687746257226,14.021753311157227,-1.905653859804623,14.3251314163208,2.0714371680207795,14.865523338317873,0.22468345807237622
705,2003-04-03,16.012670516967773,16.164360046386722,14.98876953125,15.206823348999025,1534811.0,0.06898728229664819,1.1196587075318816,1.4406751630365209,51.008060897483034,48.33881066888069,-0.6540687537649603,-0.5612274576352796,2.0723667387091993,4.435368176525003,36.525703326048856,1.1850700378418004,-0.10147472815556213,0.5991711616516113,-1.153558743103634,2.3519010664068567,-0.27719379072601313,1.475536114029234,0.8851490764752192,93.52224379329388,44.555119507283365,0.8763649523776229,4,-0.8058476448059082,-0.44084596633911133,1.6804308891296387,2.9247546195983887,2.2279319763183594,3,0.14564829568526294,1.3287671610405847,14.979290008544922,1.0281687746257226,14.021753311157227,-1.905653859804623,14.3251314163208,0.14564829568526294
706,2003-04-04,16.372932434082028,16.41085433959961,15.7377347946167,16.041112899780273,2003125.0,0.022498553051004455,2.3023304777455986,0.4117648451109561,46.82712769938251,48.38380500546911,-1.201630863861391,-0.9531860753685404,1.5713597461097706,4.041697011456623,34.92022692957176,0.6731195449829102,-0.2039922061584516,0.9485303878784137,-0.8261919071331825,2.72325268289001,0.06116924037261384,1.8358915353842118,0.340377667744864,98.53481149202412,53.23584325682577,0.8873611475057983,4,-1.2561745643615687,-0.8011078834533656,1.2632851600647008,2.5644927024841344,1.6211757659912145,4,0.14186443078927513,1.1196587075318816,16.012670516967773,1.3287671610405847,14.979290008544922,1.0281687746257226,14.021753311157227,0.14186443078927513
707,2003-04-07,17.046052932739258,17.311508178710938,16.505659103393555,16.97968864440918,1968262.0,0.041111786258645866,1.6984198962777508,0.20000114963010865,55.506120821265604,49.361354128335876,-1.7711936441884895,-1.5803992935709168,0.7847252381429719,3.3343523260831667,32.642188142217584,0.9385757446289098,-0.15059461466077728,1.5410660743713382,-0.37619955419570417,3.4583317029383807,0.5824332600878179,2.4996988886548586,-3.223391532897951,92.3913183124171,47.40886419563027,0.958632814283521,4,-1.4789681434631348,-1.4742283821105957,0.48587846755981445,1.8913722038269043,0.22753334045410156,0,0.08565072041182309,2.3023304777455986,16.372932434082028,1.1196587075318816,16.012670516967773,1.3287671610405847,14.979290008544922,0.08565072041182309
708,2003-04-08,15.908385276794435,16.97968864440918,15.728254318237305,16.96072769165039,3050662.0,-0.06674082618620625,1.2956530866627305,-15.857058688279562,46.88458307752772,49.10813371751738,-0.6498455490532606,-0.39110263636502474,1.8024877227120601,4.432195263503777,30.190812339103502,1.3177986145019531,-0.3070394032983419,0.35789170265197967,-1.5519218661389669,2.267705271442926,-0.5970150817434945,1.312798487047452,-2.015946941375736,54.320995320271024,12.450712886209296,0.9549067843954728,4,-0.3413004875183123,-0.33656072616577326,1.5690331459045392,3.0290398597717267,1.393643379211424,1,0.17580447536264132,1.6984198962777508,17.046052932739258,2.3023304777455986,16.372932434082028,1.1196587075318816,16.012670516967773,0.17580447536264132
709,2003-04-09,16.429815292358402,16.685791015625,15.671371459960938,15.832539558410645,1593434.0,0.03277705477277926,-1.2061905063140177,-0.5675678614831016,53.1540829157752,50.104815065029186,-1.1660848891957976,-0.7784693963241853,1.1684070449062816,3.866150802334044,27.38296009800052,1.0144195556640625,-0.2339589338696193,0.7688731670379667,-1.0713987882981861,2.6091451223741213,-0.1512628106301115,1.6890091447060431,-2.468995560073857,62.040805265958646,20.392470775840117,0.920135977668077,4,-0.8627305030822789,-0.8579907417297399,0.9101347923278773,2.50760984420776,1.0049400329589844,2,0.11944606165228366,1.2956530866627305,15.908385276794435,1.6984198962777508,17.046052932739258,2.3023304777455986,16.372932434082028,0.11944606165228366
710,2003-04-10,15.567084312438965,16.448776245117188,15.548123359680176,16.11695671081543,1632035.0,-0.05251008392776624,-2.064517228119874,-0.9206340842646071,43.45114414680165,49.69767710084821,-0.22772313607124595,0.2202489493888642,1.905528478898514,4.664416789627154,24.196601504412918,0.9006528854370117,-0.2103911311279294,-0.17302050590515172,-1.8373284996297556,1.4912874878194522,-1.0051745027674528,0.6591334909571511,-1.5392508112258927,1.0752589312417289,-35.00776209667576,0.8321539968623022,4,4.76837158203125e-07,0.004740238189697266,1.5548129081726074,3.3703408241271973,1.934035301208496,3,0.161388547675279,-1.2061905063140177,16.429815292358402,1.2956530866627305,15.908385276794435,1.6984198962777508,17.046052932739258,0.161388547675279
711,2003-04-11,15.330069541931152,15.879942893981935,15.14993953704834,15.614486694335938,2403856.0,-0.015225379766102054,-1.2647098416699636,0.5172420969747634,50.85158001976363,50.16760093203897,0.0917676969618828,0.4410492305212266,1.9791925969134212,4.817525449065705,22.46865034293859,0.7300033569335955,-0.22960024386543765,-0.38538575172424316,-2.0590970765069017,1.2883255730584153,-1.2222414141155724,0.4514699106670861,-1.2365625471681234,8.333300243672264,-29.721531546627723,0.8368556623913295,4,0.2370152473449707,0.24175500869750977,1.6733207702636719,3.6073555946350098,1.5168905258178746,4,0.18985777875266807,-2.064517228119874,15.567084312438965,-1.2061905063140177,16.429815292358402,1.2956530866627305,15.908385276794435,0.18985777875266807
712,2003-04-14,16.221242904663086,16.230724334716793,15.26370620727539,15.614486694335938,1751246.0,0.05813237574000407,2.09090188595277,-2.1333319921001364,53.88127822420529,50.71540372392538,-0.5611702060100345,-0.5326896182625074,0.9417420676987547,3.8531341337969103,21.88151393910449,0.9670181274414027,-0.10749626977499815,0.5408657550811764,-1.0538450397378014,2.135576549900154,-0.2564896423283116,1.3382211524906644,-2.063375886221099,58.5491947122714,18.95969933778511,0.7973553974094885,4,-0.4455857276916504,-0.6494183540344238,0.6754908561706543,2.716182231903076,0.9480571746826207,0,0.10929281472633123,-1.2647098416699636,15.330069541931152,-2.064517228119874,15.567084312438965,-1.2061905063140177,16.429815292358402,0.10929281472633123
713,2003-04-15,16.240203857421875,16.590984344482422,15.927346229553224,16.401374816894528,1334242.0,0.0011688964199740859,1.4561449950585845,-0.26562721028558267,53.7757443391918,50.59330246015516,-0.25965599701375375,-0.5704441534393148,0.7935745170277713,3.7675882797740456,21.634832906364025,0.6636381149291974,-0.01051911017640883,0.55319037437439,-1.0500857220997482,2.15646647084853,-0.2484476738626782,1.35482842261146,-2.0192640157745085,70.98761407476263,29.477806449351363,0.8016380482370697,4,-0.09006500244140625,-0.6683793067932129,0.6565299034118652,2.697221279144287,0.5309123992919922,1,0.063631123404847,2.09090188595277,16.221242904663086,-1.2647098416699636,15.330069541931152,-2.064517228119874,15.567084312438965,0.063631123404847
714,2003-04-16,16.107477188110348,16.628908157348633,16.107477188110348,16.543582916259766,1251810.0,-0.008172721874477595,-1.3913052986069883,2.705857988165762,57.59804574202333,51.32552299843742,0.05580182091456365,-0.49285329611682904,0.781274237522009,3.828195093658021,21.3606206099181,0.5214309692382848,0.1433505490022302,0.43942475318908336,-1.1326976057843936,2.0115471121625603,-0.34663642629765334,1.2254859326758218,-1.8247259797217108,64.74360834427898,17.523560201503052,0.7860611794867385,4,0.12324666976929066,-0.5356526374816859,0.6754894256591832,2.829947948455814,0.767925262451179,2,0.0741613012357556,1.4561449950585845,16.240203857421875,2.09090188595277,16.221242904663086,-1.2647098416699636,15.330069541931152,0.0741613012357556
715,2003-04-17,15.775656700134276,16.09799575805664,15.642929077148438,15.823060035705565,2090453.0,-0.02060040092566473,-1.9090886921745398,0.10869688818911324,55.68719995041879,52.30997547077477,0.3916527338958442,-0.17603147174079758,0.9878120127093926,4.075697225540411,20.955536833332367,0.4645481109619105,0.30025888476021834,0.11139650344848384,-1.4592278370387053,1.6820208439356747,-0.6739156667951125,0.8967086736920802,-1.4323303523391928,42.307669986864816,-8.206138950990557,0.7853121702435955,4,0.4550671577453631,-0.20383214950561346,0.8603610992431658,3.152287483215334,1.393643379211431,3,0.10516827646033833,-1.3913052986069883,16.107477188110348,1.4561449950585845,16.240203857421875,2.09090188595277,16.221242904663086,0.10516827646033833
716,2003-04-18,15.775656700134276,15.775656700134276,15.775656700134276,15.775656700134276,0.0,0.0,1.0,-0.0,59.720452301090596,52.77823452408867,0.3330423169085588,-0.2673953716828503,0.8678927053551551,3.9897659567332315,20.922273566142653,0.0,0.32484570806512103,0.16069540977477814,-1.3244704926426696,1.645861312192224,-0.5818875414339448,0.9032783609835011,-1.3729667157208763,37.49998253602107,-17.93496563452954,0.7425829512087231,4,0.2891573905944842,-0.11850690841674627,0.5735745429992694,2.867870807647707,1.2419538497924822,4,0.10937502928157028,-1.9090886921745398,15.775656700134276,-1.3913052986069883,16.107477188110348,1.4561449950585845,16.240203857421875,0.10937502928157028
717,2003-04-21,15.775656700134276,15.775656700134276,15.775656700134276,15.775656700134276,0.0,0.0,1.0,0.0,62.25165121737683,54.48568653962745,0.149619688523579,-0.23383696803763776,0.738776981482923,3.9112880625474293,20.075250350022245,0.0,0.32571857239484103,0.13177967071533025,-1.3416234095273882,1.6051827509580487,-0.604921869406029,0.8684812108366895,-1.314790351834926,13.461504980297226,-45.89651137954815,0.7367015401213591,4,0.14220857620239435,-0.11850690841674627,0.3958139419555682,2.867870807647707,1.0239019393920916,0,0.06790863847877926,1.0,15.775656700134276,-1.9090886921745398,15.775656700134276,-1.3913052986069883,16.107477188110348,0.06790863847877926
718,2003-04-22,15.879942893981935,16.11695671081543,15.775656700134276,16.012670516967773,614565.0,0.00661057703206569,1.0000000000000104,-100.0,57.14285282094142,54.92888319575704,0.045678207245130054,-0.3312108346716194,0.5161501488781415,3.7307557198378714,19.034696467304514,0.3413000106811541,0.3470322640816317,0.22089695930481135,-1.2558311642004494,1.6976250828100738,-0.517467102447819,0.9592610210574417,-1.362063709074354,24.03842247701382,-33.62428549552166,0.7383640617526309,4,0.009480953216550958,-0.22279310226440607,0.38396310806274236,2.763584613800047,1.0428628921508771,1,0.08119406939759233,1.0,15.775656700134276,1.0,15.775656700134276,-1.9090886921745398,15.775656700134276,0.08119406939759233
719,2003-04-23,16.278127670288086,16.581504821777347,16.08851432800293,16.211763381958008,1389176.0,0.025074698250775906,-2.1514844845455325,-0.5000035925992522,52.34114871313863,55.916661480905596,-0.4205070550926564,-0.7137209231998547,0.014037105049148124,3.2601368420835968,17.847212875877265,0.7015619277954119,0.2289537990203172,0.5858996868133541,-0.9162183944858242,2.0880177681125325,-0.16515935383623415,1.3369587274629424,-1.7043759055044365,67.67686004828418,13.949090822375155,0.7510590406495888,4,-0.3887038230895996,-0.7110428810119629,-0.030812740325927734,2.3653998374938965,1.4505252838134766,2,0.030285337258142864,1.0000000000000104,15.879942893981935,1.0,15.775656700134276,1.0,15.775656700134276,0.030285337258142864
720,2003-04-24,16.590984344482422,16.799558639526367,16.259166717529293,16.259166717529293,1579929.0,0.019219450819603967,-2.257162236733144,4.999942518825138,51.93928278326318,56.037517343516654,-0.6401703125352398,-0.9443251898800789,-0.37833266159563905,2.883498817160312,16.329653045498365,0.5403919219970739,0.29404215040822557,0.8158014774322506,-0.6927508297818719,2.324353784646373,0.06152532382519027,1.570077631039311,-1.9624774514202272,79.62946577015182,30.265383141679315,0.7542761536070611,4,-0.559351921081543,-1.0238995552062988,-0.4100332260131836,2.0525431632995605,1.5074100494384766,3,0.017142931376081583,-2.1514844845455325,16.278127670288086,1.0000000000000104,15.879942893981935,1.0,15.775656700134276,0.017142931376081583
721,2003-04-25,16.050592422485348,16.780597686767578,15.993709564208984,16.780597686767578,1915315.0,-0.03257142016270964,1.1558423234996722,-2.200019543824139,40.93262727397499,54.59877834904662,0.014724566421943308,-0.3273838540857419,0.05934565194243291,3.359347068875845,14.334008362444923,0.7868881225585938,0.23494919582179463,0.21615610122680273,-1.2339160080802856,1.6662282105338928,-0.5088799534267423,0.9411921558803478,-1.3684255037101778,26.851763022766278,-16.364533468696926,0.7250360546535447,4,0.17065143585205433,-0.48350763320922496,0.05688428878784535,2.5929350852966344,1.886632919311527,4,0.06969883898448237,-2.257162236733144,16.590984344482422,-2.1514844845455325,16.278127670288086,1.0000000000000104,15.879942893981935,0.06969883898448237
722,2003-04-28,16.353971481323242,16.60994529724121,16.11695671081543,16.11695671081543,1817362.0,0.018901424374398124,-3.1599819738621,-0.32467542647223885,54.78614854309754,54.711045482813915,-0.29932410338189896,-0.4964260358661612,-0.3306690525318885,2.996923168890305,12.057719331951503,0.5593528747558629,0.3590136330953122,0.4180931568145745,-0.8612137457006916,1.6974000593298406,-0.22156029444305858,1.0577466080722076,-1.6192177373493575,56.481461645860556,14.063839126357372,0.6396534512576328,4,-0.13272762298583984,-0.7868866920471191,-0.24649477005004883,2.2895560264587402,1.3367595672607422,0,0.04057968850938831,1.1558423234996722,16.050592422485348,-2.257162236733144,16.590984344482422,-2.1514844845455325,16.278127670288086,0.04057968850938831
723,2003-04-29,17.56748390197754,17.77605628967285,16.827999114990234,16.827999114990234,3777844.0,0.07420291896926479,-1.5641019027451426,3.119994527779566,60.638306220901214,55.04885220268925,-1.4580967042388195,-1.5079969516584875,-1.6148346061249192,1.7330936455973358,9.83557560665171,1.4220848083496094,0.45855375576457647,1.4543190479278572,0.31704380568242385,2.5915942901732887,0.8856814268051423,2.022956669050574,-2.7811950693089127,88.29787803262408,46.364652979865966,0.5686376211227159,4,-0.8579912185668945,-1.768125057220459,-1.478968620300293,1.0760436058044434,0.25597381591796875,1,-0.043712876968381775,-3.1599819738621,16.353971481323242,1.1558423234996722,16.050592422485348,-2.257162236733144,16.590984344482422,-0.043712876968381775
724,2003-04-30,18.34488868713379,18.714630126953125,17.56748390197754,17.56748390197754,3082058.0,0.044252483138392806,-1.9512198712412656,1.05127894290217,76.39639280409543,57.349873630875535,-2.1062421270293363,-2.129512627223015,-2.446452340373689,0.9116521574112255,8.544184898874441,1.147146224975586,0.4876909537392251,2.063443899154663,0.6662902122772536,3.4605975860320743,1.3648670557159583,2.762020742593368,-3.4390091561849943,86.41116374796187,37.685838403291555,0.6985768434387056,4,-1.099745273590088,-2.0762429237365723,-2.303776264190674,0.29863882064819336,-0.16116905212402344,2,-0.07751929844078886,-1.5641019027451426,17.56748390197754,-3.1599819738621,16.353971481323242,1.1558423234996722,16.050592422485348,-0.07751929844078886
725,2003-05-01,18.34488868713379,18.34488868713379,18.34488868713379,18.34488868713379,0.0,0.0,1.0,0.0,80.0000075918946,59.60315755207597,-1.9036605014196404,-2.050985124029353,-2.4767210674217637,0.8632325740357167,8.556002180908186,0.0,0.5228953957299858,1.9468329906463637,0.2807135437294406,3.612952437563287,1.1137732671879021,2.7798927141048253,-3.2104841204247343,86.41116374796187,31.23081648896399,0.8330597234584614,5,-1.099745273590088,-2.0762429237365723,-2.227931499481201,0.29863882064819336,-0.388702392578125,3,-0.03359168559384196,-1.9512198712412656,18.34488868713379,-1.5641019027451426,17.56748390197754,-3.1599819738621,16.353971481323242,-0.03359168559384196
726,2003-05-02,18.695669174194336,18.91372299194336,18.202680587768555,18.487098693847656,1448870.0,0.019121429028161163,1.2058834841729364,100.0,77.58985601005834,61.30740252904059,-2.0078221184902034,-2.338738098035577,-2.8417873001419025,0.4734523319236885,8.992502457928294,0.7110424041748047,0.5500799081393559,2.1814766407012947,0.22433464437049366,4.138618637032094,1.202905642535896,3.1600476388666934,-3.3464510738706377,92.2033593146338,35.90216290249394,0.9785709981653996,5,-1.3509793281555176,-2.327476978302002,-2.581082344055176,-0.052141666412353516,-0.5877933502197266,4,-0.03194722663887617,1.0,18.34488868713379,-1.9512198712412656,18.34488868713379,-1.5641019027451426,17.56748390197754,-0.03194722663887617
727,2003-05-05,18.506059646606445,19.226581573486328,18.316448211669922,19.055931091308594,2773593.0,-0.010141895741801465,1.0425528271882645,-2.636381926091211,74.3381167087885,63.21798740546804,-1.5535463687579707,-2.144067741433936,-2.6298402209491485,0.6166598845326874,10.4422061890727,0.9101333618164062,0.6248692333452901,1.9188667774200425,-0.22208730907836127,4.059820863918446,0.8483897341708406,2.9893438206692444,-2.8716811549531744,69.96051045367652,14.876053894132106,1.0704770432492021,5,-0.8959140777587891,-1.981438159942627,-2.668779134750366,0.1374678611755371,-0.14220809936523438,0,-0.0307377321629827,1.2058834841729364,18.695669174194336,1.0,18.34488868713379,-1.9512198712412656,18.34488868713379,-0.0307377321629827
728,2003-05-06,18.705150604248047,18.818918228149414,18.34488868713379,18.3543701171875,2337838.0,0.010758149570652131,-1.5641004477642737,-0.6379318119538938,77.51004916516182,66.01453190013729,-1.4636558587944961,-2.23761252869512,-2.788537955285836,0.36912877247524634,11.28753847199948,0.474029541015625,0.6846245725104687,1.9781194686889663,-0.33460830365094196,4.2908472410288745,0.8217555825190104,3.1344833548589204,-2.711551804411471,68.57141214814133,14.101169073953344,1.1563638861699546,5,-1.0950050354003906,-2.1805291175842285,-3.1333258152008057,-0.18487024307250977,-0.5024700164794922,1,-0.054232097732144546,1.0425528271882645,18.506059646606445,1.2058834841729364,18.695669174194336,1.0,18.34488868713379,-0.054232097732144546
729,2003-05-07,18.392292022705078,18.5819034576416,17.994108200073242,18.34488868713379,2182898.0,-0.016725798586829654,1.7555515815357103,0.13513675167201347,77.82260280681926,68.89045634719906,-0.9156562249660958,-1.8658551034452628,-2.413943690661416,0.6276031095120231,11.949186721604793,0.7110424041748047,0.7320268013660716,1.5671370506286628,-0.8563689840884834,3.990643085345811,0.35538403327008794,2.778890067987236,-2.0753949455035254,32.307701831249005,-22.7219600481464,1.2117530173585738,5,-0.7821464538574219,-1.6590981483459473,-2.9223833084106463,0.12798833847045898,0.26545524597168324,2,-0.030927863917523224,-1.5641004477642737,18.705150604248047,1.0425528271882645,18.506059646606445,1.2058834841729364,18.695669174194336,-0.030927863917523224
730,2003-05-08,18.07943344116211,18.487098693847656,17.984628677368164,18.3543701171875,856165.0,-0.017010309599083562,-1.1632725122764374,-5.799943668772381,72.96788089676929,72.44992897195398,-0.4128756023278797,-1.4283598066349725,-2.070441590593056,0.8861281188440557,12.534543934620965,0.5024700164794922,0.8315823595340497,1.1286610126495376,-1.2806822004368534,3.5380042257359303,-0.07601059389365972,2.333332619192733,-1.4715679143320806,7.6335233075478275,-47.564041569604946,1.2046716065431962,5,-0.40766429901123047,-0.9717578887939453,-2.6095247268676776,0.1943516731262207,0.13272857666015625,3,0.005768222449395122,1.7555515815357103,18.392292022705078,-1.5641004477642737,18.705150604248047,1.0425528271882645,18.506059646606445,0.005768222449395122
731,2003-05-09,18.240602493286133,18.297487258911133,17.83293914794922,18.08891487121582,678590.0,0.00891449683135992,2.4999856297062713,-0.5517183966256435,73.8095382851824,74.56363894329675,-0.2578367157360262,-1.4338111799438877,-2.227497730157772,0.6829699040490169,12.728043713489862,0.46454811096191406,0.9599196938019503,1.144303417205812,-1.2036795271862033,3.4922863615978255,-0.029688054990195667,2.3182948894018196,-1.3708653617904751,29.251645749791287,-29.93536714410829,1.173991472196007,5,-0.21331214904785156,-1.0523419380187988,-2.851278781890869,-0.08532381057739258,-0.3981819152832031,4,-0.015592478309592872,-1.1632725122764374,18.07943344116211,1.7555515815357103,18.392292022705078,-1.5641004477642737,18.705150604248047,-0.015592478309592872
732,2003-05-12,17.994108200073242,18.10787582397461,17.406314849853516,17.965667724609375,1962373.0,-0.013513495143793519,4.4814649230654595,0.18749371290614628,69.87523819035752,75.58996471768079,0.27466112764498973,-1.1043066147362453,-1.9524686187000668,0.8993907386646285,13.100189372750634,0.8342876434326172,1.0759233719885906,0.8091658592224107,-1.5335742778234085,3.15190599626823,-0.3622042093005007,1.980535927745322,-0.8886866243785185,41.61064310413969,-21.112706218789818,1.1713700685229098,5,0.3223400115966797,-0.8058476448059082,-2.6498169898986816,0.08532571792602539,0.13272857666015625,0,0.00632249304252297,2.4999856297062713,18.240602493286133,-1.1632725122764374,18.07943344116211,1.7555515815357103,18.392292022705078,0.00632249304252297
733,2003-05-13,17.27358627319336,18.202680587768555,17.207221984863278,18.01306915283203,2216426.0,-0.040042102607616314,-1.2826084104178863,-26.0010730333311,58.823535378707,73.63742500374875,1.0606479446200474,-0.3187386833504142,-1.214863676117492,1.5850413430484664,13.779245265828754,0.995458602905277,1.3068265432031225,0.03697481155395366,-2.263230300353019,2.3371799234609263,-1.1131277443995344,1.1870773675074417,1.9529953002929688,4.827612042806904,-54.903421914105735,1.1501025559534868,5,0.9433155059814453,-0.08532571792602539,-1.7041316032409668,0.6920809745788574,0.8248081207275391,1,0.0631174821953342,4.4814649230654595,17.994108200073242,2.4999856297062713,18.240602493286133,-1.1632725122764374,18.07943344116211,0.0631174821953342
734,2003-05-14,17.30202865600586,17.51059913635254,17.046052932739258,17.330469131469727,2436222.0,0.001646582380905981,1.3902527589540263,0.038459951199632705,56.637192720581,71.0415566847139,0.9708101457007068,-0.26677751310378994,-1.2359318973375863,1.5215390082551465,14.456241676684268,0.46454620361328125,1.444610138850745,0.0056896209716796875,-2.2322591313785054,2.243638373321863,-1.1132847552034129,1.1246639971467722,1.8841657257080087,17.763191855178466,-37.82115144471675,1.1189743761750917,5,0.8342885971069336,-0.11376810073852539,-1.7325739860534668,0.6636385917663574,0.30337715148925426,2,0.05205470119540356,-1.2826084104178863,17.27358627319336,4.4814649230654595,17.994108200073242,2.4999856297062713,18.240602493286133,0.05205470119540356
735,2003-05-15,17.434755325317386,17.51059913635254,17.264104843139652,17.396833419799805,2046617.0,0.007671162263706899,1.6000201187002945,-1.3333780430555873,63.98469603664817,69.52987224322389,0.7771274756031694,-0.2833638691902216,-1.3436970816846063,1.3541682505128065,14.719810288892354,0.24649429321288707,1.4613162198420504,0.055461359024050694,-2.065066049529481,2.175988767577582,-1.0048023452527168,1.1157250633008182,1.6658333984374956,31.060550637696288,-26.99508170706639,1.060263704276766,5,0.7015619277954066,-0.24649477005005238,-1.8653006553649938,0.5309119224548304,0.24649429321288707,3,0.0701467798394304,1.3902527589540263,17.30202865600586,-1.2826084104178863,17.27358627319336,4.4814649230654595,17.994108200073242,0.0701467798394304
736,2003-05-16,17.50111961364746,17.918264389038086,17.349430084228516,17.53904151916504,1909298.0,0.0038064364593466404,-2.3333296076897283,-0.9999999999999063,62.1730534602677,68.17819854894378,0.585017586197079,-0.22538865693113053,-1.3957337698388805,1.252285808164995,15.162128140551214,0.5688343048095703,1.3173452398877075,0.0355525016784668,-1.946118840936446,2.0172238442933814,-0.9552831696289914,1.026388172985925,1.517287678466797,39.34426770183672,-18.12931395249435,0.9908356713074571,5,0.431365966796875,-0.31285905838012695,-1.9316649436950684,0.46454763412475586,0.0,4,0.040628395203946344,1.6000201187002945,17.434755325317386,1.3902527589540263,17.30202865600586,-1.2826084104178863,17.27358627319336,0.040628395203946344
737,2003-05-19,16.846960067749027,17.47267723083496,16.818519592285153,17.47267723083496,1172256.0,-0.03737815410325618,1.0909052113053983,16.500150890252396,41.32417679330635,64.15754606318207,1.0941454591269881,0.5408764130408805,-0.7113244817342839,1.8631296481979156,15.358582753315844,0.6826000213623082,1.13281785696649,-0.672172212600703,-2.514530207015735,1.1701857818143289,-1.593351209808219,0.24900678460681291,2.0925530499902294,2.0547086326429675,-49.39157675896526,0.9211789972075162,5,0.8532514572143519,0.3981838226318324,-1.2775053977966344,1.1187071800231898,0.18013000488280895,0,0.05908843531715635,-2.3333296076897283,17.50111961364746,1.6000201187002945,17.434755325317386,1.3902527589540263,17.30202865600586,0.05908843531715635
738,2003-05-20,17.169300079345707,17.207221984863278,16.780597686767578,17.017610549926758,1560506.0,0.019133422902435138,2.749993712958935,-0.24242507376790035,34.10256635118401,59.29976423477816,0.5934407625366624,0.33738232280397185,-0.984986305817376,1.494215865429041,15.970455996131506,0.4266242980956996,0.9502626384124717,-0.41430006027221467,-2.0986029946409346,1.2700028740965053,-1.2564515274565728,0.4278514069121435,1.6429534268663026,34.166631738660584,-12.325729238494965,0.8421514671843595,5,0.4645481109619105,0.26545524597167613,-1.4955592155456578,0.7963671684265101,-0.1042861938476598,1,0.05577028143037621,1.0909052113053983,16.846960067749027,-2.3333296076897283,17.50111961364746,1.6000201187002945,17.434755325317386,0.05577028143037621
739,2003-05-21,16.771116256713867,17.178779602050778,16.353971481323242,17.036571502685547,1918891.0,-0.023191616477764687,2.000003468717398,-1.7499905694777595,30.787035096592234,54.61300359031404,0.8241446621474964,0.8162424845959606,-0.5166856120886365,1.8440973197231934,16.713149832428947,0.8248081207275355,0.771190953451736,-0.8371333122253404,-2.454075363357532,0.7798087389068513,-1.6456043377914362,-0.02866228665924453,1.8786047839425883,26.666666666666668,-14.165843235864248,0.8084710255660957,5,0.5546131134033203,0.6636390686035156,-0.9101345539093018,1.1945509910583496,0.11376762390136719,2,0.07914071531617295,2.749993712958935,17.169300079345707,1.0909052113053983,16.846960067749027,-2.3333296076897283,17.50111961364746,0.07914071531617295
740,2003-05-22,16.875402450561527,17.21670150756836,16.685791015625,16.685791015625,1591528.0,0.006218202309933307,-4.599983905201638,-0.7142877671995823,26.354680779370156,49.34024164522379,0.5935206789608927,0.7740422527264563,-0.5405566294390987,1.6760329182771976,17.234246230505164,0.5309104919433594,0.5431987385171979,-0.7470680236816385,-2.3310054402742644,0.8368693929109874,-1.5390367319779514,0.044900684614674446,1.544743634161609,33.333333333333556,-0.9597548028348513,0.7919687082963122,5,0.40292358398437145,0.5593528747558558,-0.9741282463073766,0.6778597831726039,0.0758438110351527,3,0.04325842652180989,2.000003468717398,16.771116256713867,2.749993712958935,17.169300079345707,1.0909052113053983,16.846960067749027,0.04325842652180989
741,2003-05-23,17.169300079345707,17.320989608764652,16.63838768005371,17.112415313720707,1464465.0,0.017415740433165183,2.7894558507428115,0.3000070414742779,33.09351927928421,45.25338398843787,0.14715238201852188,0.5989617139419785,-0.8082589170672883,1.3206296027188387,18.148699894235033,0.682601928710941,0.32800440745989334,-0.5091057777404764,-1.9299329437642285,0.9117213882832758,-1.2195193607523542,0.20130780527140146,1.0442285450374413,72.88141661722314,41.319600261106416,0.7104135830118763,5,0.10902595520019176,0.33181905746459606,-1.2680258750915563,0.29389715194701793,-0.19909286499023438,4,0.02981772913389924,-4.599983905201638,16.875402450561527,2.000003468717398,16.771116256713867,2.749993712958935,17.169300079345707,0.02981772913389924
742,2003-05-26,17.017610549926758,17.188261032104492,16.761634826660153,17.083974838256836,1006699.0,-0.00883492796549279,2.1034506680726746,-1.166644313304721,28.39806334890244,41.872775985126246,0.1628883460259587,0.846309343902913,-0.6670501176200148,1.412788627552743,19.11257177024549,0.4266262054443395,0.13788010301426823,-0.6939772605895982,-2.011835563109269,0.6238810419300727,-1.3529064118494354,-0.03504810932976099,1.0099623601504,68.62736589637763,40.02248839741067,0.6589291512598355,5,0.11850738525390625,0.4835085868835449,-1.1566286087036133,0.4455866813659668,-0.6162357330322301,0,0.028412276935247283,2.7894558507428115,17.169300079345707,-4.599983905201638,16.875402450561527,2.000003468717398,16.771116256713867,0.028412276935247283
743,2003-05-27,16.799558639526367,16.93228530883789,16.685791015625,16.93228530883789,1370278.0,-0.012813309469073997,2.7143144552861886,1.9999712594125425,29.104490683674356,38.813586869914396,0.34266282508948365,1.058131369636861,-0.4359443103762395,1.5674698011868955,18.834298108715913,0.3318195343017578,-0.09442927993213246,-0.8736329078674316,-2.252504354344026,0.5052385386091629,-1.563068631105729,-0.18419718462913437,1.0606541276753987,46.078470047100794,17.200810446646997,0.6894357232382975,5,0.3365592956542969,0.7015604972839355,-1.0120511054992676,0.3744816780090332,-0.3413009643554652,1,0.013543893502661941,2.1034506680726746,17.017610549926758,2.7894558507428115,17.169300079345707,-4.599983905201638,16.875402450561527,0.013543893502661941
744,2003-05-28,16.922805786132812,17.150339126586914,16.780597686767578,16.93228530883789,4439788.0,0.007336332415095015,-1.516140337214283,0.07142138617845287,34.03142491789329,35.4854456344972,0.1787649306112158,0.867352364701059,-0.5566615699220634,1.382741786294062,17.860292425663346,0.36974143981933594,-0.29919427218330696,-0.6792816162109361,-2.0589762023512037,0.7004129699293316,-1.36912890928107,0.010565676859197737,0.7867828524810996,41.66675980775657,9.68456243179481,0.6898472930701338,5,0.21331214904785156,0.6873397827148438,-1.1495189666748047,0.2512345314025879,-0.4361076354980469,2,0.008403340507622259,2.7143144552861886,16.799558639526367,2.1034506680726746,17.017610549926758,2.7894558507428115,17.169300079345707,0.008403340507622259
745,2003-05-29,17.728652954101562,17.870861053466797,16.827999114990234,16.894363403320312,1834964.0,0.047619004682373234,-1.1568611981159616,-88.00965794768612,44.000008941564644,33.466218465752405,-0.6492882622160892,0.01367222567415638,-1.330085254902535,0.5161452397566713,17.17535240718672,1.0428619384765625,-0.3697019131980177,0.15737733840942525,-1.1793251426504625,1.494079819469313,-0.5109739021205186,0.8257285789393691,-1.3746814727783203,88.46156822265314,53.81513784972517,0.6683512405299448,5,-0.616236686706543,-0.11850738525390625,-2.000398635864258,-0.8058476448059082,-1.4410457611083984,3,-0.047593524204619264,-1.516140337214283,16.922805786132812,2.7143144552861886,16.799558639526367,2.1034506680726746,17.017610549926758,-0.047593524204619264
746,2003-05-30,18.0983943939209,18.0983943939209,17.50111961364746,17.662288665771484,9117907.0,0.020855585631721407,1.739128343064576,0.52272706489136,51.18790524915245,34.562188294179755,-1.0341482091687517,-0.4248943823964879,-1.6917790894255518,0.09278867431991245,16.108489823606615,0.5972747802734375,-0.417361309969138,0.5569825172424316,-0.6981484851417434,1.8121135196266067,-0.0705829839496559,1.1845480184345192,-1.7140851211547847,100.0,63.498417005369106,0.6275655011920878,5,-0.8722114562988281,-0.4882488250732422,-2.2990357875823975,-1.308316707611084,-1.0428619384765625,4,-0.06338397248705863,-1.1568611981159616,17.728652954101562,-1.516140337214283,16.922805786132812,2.7143144552861886,16.799558639526367,-0.06338397248705863
747,2003-06-02,17.937225341796875,18.145797729492188,17.54852294921875,18.10787582397461,1800982.0,-0.008905157475082914,3.8461550366002757,-0.39130529860701085,58.6633633783178,37.29116574163906,-0.7845666501848427,-0.3251991351949677,-1.4738397549494628,0.18947568501038603,14.77643138756772,0.5972747802734375,-0.5229615490194526,0.42425518035888743,-0.7627689681356564,1.6112793288534313,-0.1692568938883845,1.0177672546061594,-1.48435266418457,85.71428571428571,43.33873864139723,0.5935120742472723,6,-0.6873407363891602,-0.2654561996459961,-2.0430610179901123,-1.2940964698791504,-1.0428619384765625,0,-0.05391124374114209,1.739128343064576,18.0983943939209,-1.1568611981159616,17.728652954101562,-1.516140337214283,16.922805786132812,-0.05391124374114209
748,2003-06-03,17.690731048583984,17.870861053466797,17.482158660888672,17.652807235717773,1278717.0,-0.013742052548033512,-1.0500047781672963,-0.22223091539063372,54.80093025797885,39.95937631512646,-0.5099563259639659,-0.16717015418250725,-1.1844943413232194,0.35834938261667304,13.32908816817814,0.4550666809082031,-0.6296330192657571,0.22848186492920064,-0.8230060468869134,1.2799697767453146,-0.29726209097885814,0.7542258208372594,-1.1362828678588848,66.66666666666666,20.302988197518175,0.5257439559080572,6,-0.29863834381103516,0.09954547882080078,-1.7965667247772217,-1.0476021766662598,-1.0997467041015625,1,-0.0728831515299454,3.8461550366002757,17.937225341796875,1.739128343064576,18.0983943939209,-1.1568611981159616,17.728652954101562,-0.0728831515299454
749,2003-06-04,17.823457717895508,17.918264389038086,17.52008056640625,17.633846282958984,1297874.0,0.007502610770974805,1.0999884319218602,4.999798823115224,54.800930257978806,43.12007070163854,-0.5338501926767165,-0.36332538085662947,-1.2731666208499561,0.13557295936636748,12.345198274503634,0.39818382263183594,-0.5680842512588136,0.38965024948119975,-0.5837908238821683,1.3630913228445678,-0.09707028720048427,0.8763707861628838,-1.173528564244382,75.53950899254022,26.11482784522687,0.4867205366816847,6,-0.4313650131225586,-0.033181190490722656,-1.5690319538116455,-1.2182517051696777,-1.2798748016357422,2,-0.07659569003571554,-1.0500047781672963,17.690731048583984,3.8461550366002757,17.937225341796875,1.739128343064576,18.0983943939209,-0.07659569003571554
750,2003-06-05,18.183719635009766,18.221641540527344,17.595924377441406,17.918264389038086,1701642.0,0.020212796126115373,2.6666797064921566,1.3999959763004095,57.860258843694425,45.87193065323967,-0.769982487461931,-0.7540335398589981,-1.5622739615122399,-0.30265883304211627,11.459661598074035,0.6257171630859375,-0.48771222833644856,0.7446978569030769,-0.24429762668369648,1.7336933404898502,0.250200115109692,1.2391955986964618,-1.4440383668081758,94.87183455334251,42.34734712434532,0.4944977417933866,6,-0.7300033569335938,-0.39344310760498047,-1.4268250465393066,-1.6733193397521973,-1.8581905364990234,3,-0.09332642157040649,1.0999884319218602,17.823457717895508,-1.0500047781672963,17.690731048583984,3.8461550366002757,17.937225341796875,-0.09332642157040649
751,2003-06-06,17.956186294555664,18.202680587768555,17.851900100708008,18.05099105834961,1080470.0,-0.012513025113740972,-1.3125043223498494,-0.3571402910005389,64.1646621207559,49.84599718344562,-0.46834221409658383,-0.5785637254221498,-1.2626235327287283,-0.15248522710203005,10.75782114885064,0.3507804870605469,-0.34991959799270944,0.5313853263854966,-0.41640047903655386,1.4791711318075471,0.05749242367447138,1.0052782290965219,-1.097948204568013,64.10258394333792,4.9794497750499715,0.47389290271102474,6,-0.5024700164794922,-0.1659097671508789,-1.199291706085205,-1.554811954498291,-1.5168895721435547,4,-0.0929250272964931,2.6666797064921566,18.183719635009766,1.0999884319218602,17.823457717895508,-1.0500047781672963,17.690731048583984,-0.0929250272964931
752,2003-06-09,18.10787582397461,18.183719635009766,17.77605628967285,17.851900100708008,430568.0,0.008447758723963528,1.0,-2.700030178050498,62.53165485360832,53.5601265356605,-0.5018930921770242,-0.7602726327296949,-1.3215253179532667,-0.37962128100959447,10.590014523816379,0.40766334533691406,-0.18964705183640973,0.6773864746093743,-0.286022883897715,1.6407958331164636,0.1956817953558314,1.1590911538629172,-1.140565457943783,84.61550366002754,21.41288166825983,0.4817046792535442,6,-0.6067562103271484,-0.3175992965698242,-1.2514348030090332,-1.8250088691711426,-1.8961124420166016,0,-0.05811523001151708,-1.3125043223498494,17.956186294555664,2.6666797064921566,18.183719635009766,1.0999884319218602,17.823457717895508,-0.05811523001151708
753,2003-06-10,18.36385154724121,18.36385154724121,17.946706771850586,18.13631629943848,780198.0,0.014136154110781618,2.6666387244957837,0.8888938564136816,72.10528767909457,57.79055573134953,-0.5728834729178409,-0.9806593454751784,-1.470045475057308,-0.7106237427919808,10.782063670768924,0.417144775390625,-0.06443562987174545,0.8788489341735826,-0.16703131065696653,1.9247291790041317,0.355908811758308,1.401789056588857,-1.2961946872506616,100.0,30.84667522218841,0.5229401224152737,6,-0.7679262161254883,-0.7774066925048828,-1.2964680194854736,-1.9245553016662598,-2.256374359130863,1,-0.08002069392363709,1.0,18.10787582397461,-1.3125043223498494,17.956186294555664,2.6666797064921566,18.183719635009766,-0.08002069392363709
754,2003-06-11,18.202680587768555,18.543981552124023,18.10787582397461,18.392292022705078,937512.0,-0.008776533564216704,-1.3000085504046353,-0.8333277448991697,68.13471070503425,60.47218926062393,-0.23587457730004857,-0.7890069673396454,-1.2319452615558646,-0.6205774147088086,11.296708186699101,0.43610572814941406,0.10084047912308591,0.6726453781127937,-0.4167179871318005,1.7620087433573879,0.12796369549049658,1.2173270607350908,-1.0054042590529377,63.9999597630041,-9.28430239476181,0.5446816826222968,6,-0.18961048126220703,-0.7347431182861328,-1.1352970600128174,-1.7633843421936035,-2.085723876953125,2,-0.08854169777439957,2.6666387244957837,18.36385154724121,1.0,18.10787582397461,-1.3125043223498494,17.956186294555664,-0.08854169777439957
755,2003-06-12,18.65774726867676,18.65774726867676,18.212162017822266,18.43021583557129,1014050.0,0.024999981662810367,2.9166918150419905,-1.199987928901247,69.47890026054235,62.50452203966724,-0.609371460680233,-1.2097782996974011,-1.6365226985716426,-1.1440877421084181,11.891850487707972,0.4550666809082067,0.3021459809095859,1.0665624618530316,-0.13209954127919232,2.2652244649852555,0.46723146028691787,1.6658934634191453,-1.2988663131521356,100.0,25.563286009745326,0.5993310015661125,6,-0.5877943038940465,-1.1518878936767614,-1.4860775470733678,-2.21845102310181,-2.901051521301273,3,-0.11331294834110672,-1.3000085504046353,18.202680587768555,2.6666387244957837,18.36385154724121,1.0,18.10787582397461,-0.11331294834110672
756,2003-06-13,18.212162017822266,18.62930679321289,17.975147247314453,18.487098693847656,1043075.0,-0.023882049876544298,1.3389869809249066,-1.208345907521022,64.51614697654149,63.15483132835877,-0.1631031967950598,-0.7464638299024564,-1.1561990597932486,-0.763420043587594,11.850462769975154,0.6826000213623082,0.47224130080221727,0.5854250907897942,-0.6437789505019182,1.8146291320815067,-0.02917692985606024,1.2000271114356487,-0.6714397784563424,49.46242374421301,-24.647115915700553,0.6146020206458561,6,-0.14220905303955078,-0.7063026428222656,-0.8224396705627441,-1.7728657722473145,-2.227932929992676,4,-0.10359192486127022,2.9166918150419905,18.65774726867676,-1.3000085504046353,18.202680587768555,2.6666387244957837,18.36385154724121,-0.10359192486127022
757,2003-06-16,17.84242057800293,18.221641540527344,17.586444854736328,17.984628677368164,2248865.0,-0.02030189713102215,1.0615443661710267,0.5172394655418812,62.22223017028321,63.9794202075037,0.21431327546707024,-0.3144428159203656,-0.7769994351043081,-0.4503547033420432,12.283765832046972,0.6351966857910156,0.5426880565179886,0.16591062545776225,-1.009799474641266,1.3416207255567905,-0.4219444245917501,0.7537656755072746,0.8153266906738317,23.89388093741702,-51.54057250939671,0.5878550500495136,6,0.24649333953857422,-0.3365612030029297,-0.23464512825012207,-1.4031243324279785,-1.8013076782226562,0,-0.07863977028546587,1.3389869809249066,18.212162017822266,2.9166918150419905,18.65774726867676,-1.3000085504046353,18.202680587768555,-0.07863977028546587
758,2003-06-17,18.1268367767334,18.212162017822266,17.757095336914062,18.06995391845703,1940617.0,0.015940449194495,3.0,-0.3999973175246117,63.59743465031449,64.95680958442988,-0.0019397385805604017,-0.5517322237337581,-1.0117814604744098,-0.7858271760833446,12.79362593741093,0.4550666809082031,0.556622631661277,0.40244998931884624,-0.7642445049706517,1.5691444836083441,-0.1808972578259045,0.985797236463597,0.5094844436645545,50.44251884110076,-28.054483155373568,0.5833472471447493,6,-0.004740715026855469,-0.6209774017333984,-0.3744823932647705,-1.6875405311584473,-2.114166259765625,1,-0.10564851542291553,1.0615443661710267,17.84242057800293,1.3389869809249066,18.212162017822266,2.9166918150419905,18.65774726867676,-0.10564851542291553
759,2003-06-18,18.0983943939209,18.202680587768555,17.899303436279297,18.0983943939209,1095559.0,-0.001569075904573003,1.9090825956544004,0.0,55.06493058585671,64.64621755578125,0.0777835257127748,-0.4413851249649525,-0.9498218778415719,-0.8073082471572732,13.795510594150992,0.3033771514892578,0.5478572142409952,0.3076436996459968,-0.7789889382842645,1.3942763375762581,-0.23567261931913208,0.8509600186111257,0.5169292991638237,47.78758383466462,-28.232461077646867,0.5433163189651304,6,0.02370166778564453,-0.5925350189208984,-0.3958132266998291,-1.6590981483459473,-1.9909172058105504,2,-0.11000518402225135,3.0,18.1268367767334,1.0615443661710267,17.84242057800293,1.3389869809249066,18.212162017822266,-0.11000518402225135
760,2003-06-19,17.605405807495114,18.17423820495605,17.586444854736328,18.17423820495605,2048486.0,-0.027239354812124916,1.0666662195874228,-100.0,43.46734227175578,62.346515350336794,0.536533585039507,0.11499338036535889,-0.4005409567283742,-0.36791940431463743,14.666631184736556,0.587793350219723,0.5641371161825077,-0.22184505462646698,-1.2248410824668525,0.7811509732139186,-0.723343068546658,0.279652959293724,0.9893403088226407,1.8181651913084602,-68.22867618657722,0.5014980139201927,6,0.5166902542114293,-0.09954643249511363,0.05688309669494984,-1.1661095619201625,-1.8202686309814418,3,-0.08454500356055461,1.9090825956544004,18.0983943939209,3.0,18.1268367767334,1.0615443661710267,17.84242057800293,-0.08454500356055461
761,2003-06-20,17.681249618530273,17.79501724243164,17.339950561523438,17.377872467041016,2779673.0,0.004307984255771613,-1.4000080474396568,-0.5333331097937176,46.52955380827199,60.5685041230772,0.4666632918127398,0.0837647342012815,-0.4104096318976893,-0.5135121130182618,15.359738407914552,0.4550666809082031,0.5741403657234692,-0.17159872055053782,-1.1289874295307492,0.7857899884296735,-0.6502930750406435,0.30709563393956785,0.8933304725558529,38.70960065763856,-28.142772494161164,0.4786943544901058,6,0.3175992965698242,-0.17539024353027344,-0.01896071434020996,-1.2419533729553223,-1.801306724548338,4,-0.10884716367206404,1.0666662195874228,17.605405807495114,1.9090825956544004,18.0983943939209,3.0,18.1268367767334,-0.10884716367206404
762,2003-06-23,17.50111961364746,17.71917152404785,17.30202865600586,17.463197708129886,755081.0,-0.01018762863310485,-1.3157878017789073,0.12499921411819749,47.382194678911944,57.821493789723576,0.6165058709023832,0.3182944270966104,-0.1937669297153093,-0.3998910980792303,16.11627419669558,0.4171428680419922,0.5335332771771668,-0.3759041786193862,-1.2665833158981457,0.5147749586593733,-0.8212437472587659,0.06943539001999355,1.0240752962561572,21.874921411985614,-43.14199985172647,0.4453395686393799,6,0.47876834869384766,0.0047397613525390625,0.05925345420837402,-1.0618233680725098,-1.715982437133789,0,-0.08667391340123132,-1.4000080474396568,17.681249618530273,1.0666662195874228,17.605405807495114,1.9090825956544004,18.0983943939209,-0.08667391340123132
763,2003-06-24,17.027090072631836,17.576963424682614,16.96072769165039,17.50111961364746,2971612.0,-0.0270856694588828,-1.0312529470567038,-12.50015089025366,39.95214873455498,54.69009801522588,0.9845061014767076,0.8540306540267721,0.31140859494067996,0.014037309532234588,17.255573206856347,0.616235733032223,0.46823933692227016,-0.8613102912902839,-1.698232842102076,-0.024387740478491793,-1.27977156669618,-0.44284901588438785,1.4247148620379164,5.343389526999529,-55.932426864199485,0.4184612754058955,6,0.7821474075317383,0.47876930236816406,0.4455876350402832,-0.5877938270568848,-1.241952896118164,1,-0.05790638145717886,-1.3157878017789073,17.50111961364746,-1.4000080474396568,17.681249618530273,1.0666662195874228,17.605405807495114,-0.05790638145717886
764,2003-06-25,17.065013885498047,17.292547225952152,16.875402450561527,17.292547225952152,1704127.0,0.0022272633024458255,2.666669460907064,0.47999822957574945,34.6354305832797,50.81860138441892,0.8585152695815239,0.8720156694528427,0.3099924383387602,-0.09012962580266404,18.175194106084515,0.417144775390625,0.3980980838946593,-0.8304968833923354,-1.6346529546923847,-0.026340812092286114,-1.23257491904236,-0.42841884774231076,1.267504869730157,14.598569087352441,-40.67493751402313,0.40207803565002487,6,0.6873407363891602,0.4408454895019531,0.4692878723144531,-0.6257176399230957,-1.0428619384765625,2,-0.06166671621782627,-1.0312529470567038,17.027090072631836,-1.3157878017789073,17.50111961364746,-1.4000080474396568,17.681249618530273,-0.06166671621782627
765,2003-06-26,16.884883880615234,17.093454360961914,16.695270538330078,17.008129119873047,1152032.0,-0.01055551469758187,1.7096945861402073,0.54165793466506,35.09236733326722,47.549292535166224,0.8501169367507799,1.0389594731679566,0.5359868845884748,0.03520716054381978,18.27643903159089,0.39818382263183594,0.25560336218042323,-0.9684384346008308,-1.8894900135635915,-0.0473868556380701,-1.4289642240822111,-0.5079126451194504,1.3019232441463018,17.2415467650854,-35.390214538482795,0.4605257894813804,6,0.5735721588134766,0.76318359375,0.4953584671020508,-0.4455876350402832,-1.0997467041015625,3,-0.04604157766209993,2.666669460907064,17.065013885498047,-1.0312529470567038,17.027090072631836,-1.3157878017789073,17.50111961364746,-0.04604157766209993
766,2003-06-27,16.95124626159668,17.083974838256836,16.73319435119629,16.989168167114258,1600073.0,0.003930283527601386,2.083306788270994,0.3076946886220131,33.51349382116595,44.359432940819865,0.6549601001102232,0.9299269845927896,0.5172057070651732,-0.08218300550362301,18.109030478274946,0.3507804870605469,0.13291302540895344,-0.8447186470031731,-1.8412895564774843,0.15185226247113803,-1.343004101740327,-0.3464331922660193,1.0565764727930826,25.000046570631813,-22.61167365840299,0.49828545473715524,6,0.5024700164794922,0.6968212127685547,0.40529441833496094,-0.5119500160217285,-1.2324733734130842,4,-0.06879193819069496,1.7096945861402073,16.884883880615234,2.666669460907064,17.065013885498047,-1.0312529470567038,17.027090072631836,-0.06879193819069496
767,2003-06-30,16.970207214355472,17.159818649291992,16.827999114990234,16.97968864440918,1744029.0,0.0011185580379271531,-1.2580620039328432,0.25002514837532125,28.695613635581864,40.481452828071795,0.5579376108376088,0.8799187913552764,0.5470273070337512,-0.15590983679914316,17.808821013795527,0.3318195343017578,-0.045852753644190614,-0.7774067878723123,-1.8369642476615624,0.28215067191693777,-1.3071855177669391,-0.2476280579776855,0.8801092565071293,31.182816633893502,-9.397222304435864,0.5297787298946256,6,0.4787683486938441,0.7015619277954066,0.4195153713226283,-0.5309109687805211,-1.384160995483402,0,-0.06424578713754647,2.083306788270994,16.95124626159668,1.7096945861402073,16.884883880615234,2.666669460907064,17.065013885498047,-0.06424578713754647
768,2003-07-01,16.401374816894528,16.922805786132812,15.974748611450195,16.903844833374027,2245361.0,-0.03351947270153288,2.508776264378567,52.995171997606604,25.51544694537776,37.19817686801858,0.9569022908855054,1.420007639761259,1.15567619553725,0.36034806343051073,18.09449658202937,0.995458602905277,-0.20118051642196733,-1.2817713737487821,-2.5008000508803327,-0.06274269661723153,-1.8912857123145592,-0.6722570351830051,1.3103361420641697,32.37415798965381,-5.0268182642820705,0.6095143385657761,7,0.6731185913085973,0.9148731231689489,0.9172437191009557,0.12324666976929066,-0.9290962219238228,1,-0.03757231617840284,-1.2580620039328432,16.970207214355472,2.083306788270994,16.95124626159668,1.7096945861402073,16.884883880615234,-0.03757231617840284
769,2003-07-02,16.458257675170902,16.590984344482422,16.353971481323242,16.524620056152347,630152.0,0.0034681762298232055,1.3809505561357802,0.13207232034740304,16.473951131697703,34.1989111857899,0.7184523770786093,1.3234577035982333,1.127255092477025,0.2567428402512384,18.332919093294777,0.2370128631591797,-0.32987065655076364,-1.1566285133361767,-2.4900943451761286,0.17683731850377526,-1.8233614292561526,-0.4898955974162007,1.0102785551366047,40.800041202733844,10.84990948460404,0.6667329159199755,7,0.426625251770016,0.8579902648925746,0.8603608608245814,0.06636381149291637,-0.9196147918701225,2,-0.04089864868701787,2.508776264378567,16.401374816894528,-1.2580620039328432,16.970207214355472,2.083306788270994,16.95124626159668,-0.04089864868701787
770,2003-07-03,16.486698150634766,16.695270538330078,16.353971481323242,16.39189338684082,722848.0,0.00172803683264533,-3.00002235411148,-1.428591958152502,19.86747069819394,31.23645750689234,0.575114415778561,1.224123387797448,1.1181078239977467,0.19262436500078195,18.09588973718,0.34129905700683594,-0.5014788019817757,-1.0433369636535659,-2.4389213917144446,0.3522474644073128,-1.7411291776840052,-0.34554474962312653,0.7727078130327172,43.1999394834851,15.068687877235508,0.6977922140304395,7,0.3602619171142578,0.8295497894287109,0.8864336013793945,0.037923336029052734,-1.1755895614624006,3,-0.02817703092328383,1.3809505561357802,16.458257675170902,2.508776264378567,16.401374816894528,-1.2580620039328432,16.970207214355472,-0.02817703092328383
771,2003-07-04,16.287607192993164,16.685791015625,16.183320999145508,16.458257675170902,652928.0,-0.012075853868528275,-1.6499984911126535,-1.8000201187003695,21.126681741417258,28.319178291615152,0.6210362447227027,1.3616095800550099,1.3519974305793596,0.3469485083689072,17.93434088949995,0.5024700164794922,-0.6383685115648632,-1.158998966217041,-2.6439536885840695,0.3259557561499875,-1.9014763274005553,-0.41652160503352675,0.7919467413638976,26.40000772551254,-2.1735853121160105,0.7424773611835144,7,0.4882488250732422,1.0286407470703125,1.0736737251281738,0.2370142936706543,-0.8816919326782244,4,-0.030849836352613624,-3.00002235411148,16.486698150634766,1.3809505561357802,16.458257675170902,2.508776264378567,16.401374816894528,-0.030849836352613624
772,2003-07-07,17.055532455444336,17.074493408203125,16.297088623046875,16.297088623046875,1016757.0,0.04714782554318542,-1.0499996227772148,-4.44442829998873,33.13428981520974,27.561638411687902,-0.2422139504602967,0.5384075070637948,0.6187313383068052,-0.45446648458473504,17.589361283270417,0.7868862152099609,-0.6761689520360363,-0.33845653533935405,-1.7991319198253528,1.1222188491466447,-1.0687942275823517,0.39188115690364356,-1.0807838439941406,98.27587702030756,69.47495472324442,0.730337692242999,7,-0.42188453674316406,0.2607154846191406,0.36263179779052734,-0.5309109687805176,-1.3462390899658203,0,-0.07837688859921987,-1.6499984911126535,16.287607192993164,-3.00002235411148,16.486698150634766,1.3809505561357802,16.458257675170902,-0.07837688859921987
773,2003-07-08,16.894363403320312,17.131376266479492,16.761634826660153,17.074493408203125,989491.0,-0.009449664063262753,1.5161403372143072,-0.2374994656010542,31.805130173970866,27.247160588431363,-0.1138216813364572,0.6153930376922929,0.7742802414807564,-0.326247802926666,16.929584030020916,0.3697414398193395,-0.7448838391213357,-0.42615118026733256,-1.828066586415531,0.9757642258808659,-1.1271088833414318,0.27480652280676665,-0.8976198959350583,75.00010059269215,46.59321175767707,0.7009577030740997,7,-0.32707977294921875,0.42188453674316406,0.5664634704589844,-0.36974191665649414,-1.469487190246582,1,-0.07744104665057183,-1.0499996227772148,17.055532455444336,-1.6499984911126535,16.287607192993164,-3.00002235411148,16.486698150634766,-0.07744104665057183
774,2003-07-09,16.590984344482422,17.046052932739258,16.448776245117188,16.884883880615234,1472277.0,-0.017957412871695833,-1.0655730135486339,1.6315967810249894,33.73855795884212,27.09673732460636,0.1287884743106602,0.8346287737349272,1.0433360707764336,-0.05352781285532515,16.170624211728892,0.5972766876220703,-0.8195596574181643,-0.6489454269409194,-2.022347779171536,0.7244569252896955,-1.335646603056226,0.037755749174387176,-0.5488555267333979,42.99995573921546,10.765881877942057,0.6867011761153078,7,-0.023700714111328125,0.7252635955810547,1.0002002716064453,-0.06636285781860352,-0.22753143310546875,2,-0.06742853385210745,1.5161403372143072,16.894363403320312,-1.0499996227772148,17.055532455444336,-1.6499984911126535,16.287607192993164,-0.06742853385210745
775,2003-07-10,16.543582916259766,16.752155303955078,16.39189338684082,16.515140533447266,939692.0,-0.0028570594268820804,-1.6206901336145296,-0.09677586833497742,31.595074040588955,26.88357957120891,0.13710286230379154,0.7541889286187455,1.0551557900797306,-0.024959379036371132,15.250962184844738,0.3602619171142578,-0.8276943717323313,-0.5906386375427246,-1.8227373641074607,0.6414600890220115,-1.2066880008250926,0.025410725739643425,-0.4578842005615229,38.00009656898445,6.313108233152462,0.6160493632823677,7,0.023700714111328125,0.7726650238037109,1.0476016998291016,-0.018961429595947266,0.2938976287841797,3,-0.060745005362247584,-1.0655730135486339,16.590984344482422,1.5161403372143072,16.894363403320312,-1.0499996227772148,17.055532455444336,-0.060745005362247584
776,2003-07-11,16.325529098510742,16.562543869018555,16.050592422485348,16.39189338684082,2752837.0,-0.013180567888634975,1.5116266012894706,-2.333288626609442,31.212087219361678,27.16318774718445,0.2872746103719841,0.8681651851687029,1.2230520430727125,0.17900874462852912,15.026058366415352,0.5119514465332067,-0.8269393704565928,-0.7143608093261733,-1.8863926210621074,0.4576710024097608,-1.3003767151941403,-0.12834490345820626,0.80584716796875,25.438636740658367,-7.180128052905566,0.5860159058679667,7,0.22753334045410156,0.9907188415527344,1.2964673042297363,0.19909238815307617,0.34130096435546875,4,-0.06213706785349549,-1.6206901336145296,16.543582916259766,-1.0655730135486339,16.590984344482422,1.5161403372143072,16.894363403320312,-0.06213706785349549
777,2003-07-14,16.43929672241211,16.553062438964847,16.287607192993164,16.401374816894528,692679.0,0.006968694442604395,1.0000143705002102,-0.5714203598322085,39.38357320567707,28.70409066499548,0.10088684955614724,0.6786858639717792,1.065527320804378,0.07105031237467685,15.637102354302657,0.26545524597168324,-0.8153143090921446,-0.5304369926452637,-1.6676632643293274,0.6067892790388001,-1.0990501284872956,0.03817614319676821,0.6704638671875003,35.96503612510213,-0.09958901788783692,0.5686131358420323,7,0.1516876220703125,0.8769512176513672,1.1826996803283691,0.08532476425170898,0.11376571655273793,0,-0.06286044224071552,1.5116266012894706,16.325529098510742,-1.6206901336145296,16.543582916259766,-1.0655730135486339,16.590984344482422,-0.06286044224071552
778,2003-07-15,16.211763381958008,16.572023391723633,16.11695671081543,16.268646240234375,994445.0,-0.013840819610239086,-2.6922815026889,-1.4999999999998594,35.57689641586613,30.82664014101419,0.33379768785902186,0.7962126638813984,1.239339150433434,0.3106975949878148,16.368424716148972,0.4550666809082031,-0.8112151861743193,-0.6622166633605957,-1.7080458022627667,0.3836124755415753,-1.1851312328116812,-0.1393020939095102,0.876813844299317,16.190592978073063,-21.656201393513967,0.5229145694510857,7,0.37922096252441406,1.1044845581054688,1.4339346885681152,0.31285810470581055,0.0,1,-0.03099416174792491,1.0000143705002102,16.43929672241211,1.5116266012894706,16.325529098510742,-1.6206901336145296,16.543582916259766,-0.03099416174792491
779,2003-07-16,16.107477188110348,16.496179580688473,15.9368257522583,16.287607192993164,1200238.0,-0.006432748331604676,-1.1454490253528822,3.166683432250339,36.513123716532256,32.67615714305178,0.42811365494907605,0.7838870111601963,1.2976703078611713,0.43857313474626736,17.227852517453922,0.5593538284301722,-0.7997107909149364,-0.6669569969177296,-1.5943758098167926,0.2604618159813352,-1.130666403367261,-0.20324759046819807,0.960340342071536,20.930363127020918,-18.716387424970485,0.463709406449532,7,0.4266238212585485,1.1898093223571813,1.4837079048156774,0.41714429855347035,0.4361057281494176,2,-0.04237789487856458,-2.6922815026889,16.211763381958008,1.0000143705002102,16.43929672241211,1.5116266012894706,16.325529098510742,-0.04237789487856458
780,2003-07-17,16.11695671081543,16.287607192993164,15.974748611450195,15.98422908782959,1018703.0,0.0005885169101513821,-3.125011788226862,-0.7368434985175628,35.23487395525321,34.24373405570022,0.4030564087534998,0.6926938805162877,1.2514843185852023,0.43874806699260915,18.81096124117353,0.31285858154296875,-0.7204102524645002,-0.5830550193786621,-1.4675995783761202,0.301489539618796,-1.025327298877393,-0.14078273987993128,0.9056211482495122,28.358253772597674,-12.598356650114628,0.44227227949872944,7,0.4171442985534668,1.1803297996520996,1.623547077178955,0.40766477584838867,0.7584457397460973,3,0.015294214967774389,-1.1454490253528822,16.107477188110348,-2.6922815026889,16.211763381958008,1.0000143705002102,16.43929672241211,0.015294214967774389
781,2003-07-18,15.756695747375488,16.211763381958008,15.756695747375488,16.211763381958008,1291889.0,-0.022352915001514262,1.0,-3.428582719597629,30.838301982430053,33.98862429650248,0.76001103546864,0.9500910582818634,1.56489998857284,0.7922857255935938,20.862661746689607,0.45506763458251953,-0.6268186710873138,-0.8470882892608635,-1.7003560000530875,0.006179421531360418,-1.2737221446569755,-0.42045443386475156,1.2224520274171873,0.0,-40.44998320528084,0.42663385539611226,7,0.687340259552002,1.4363055229187012,2.031210422515869,0.9764981269836426,1.071303367614746,4,0.0685920966550666,-3.125011788226862,16.11695671081543,-1.1454490253528822,16.107477188110348,-2.6922815026889,16.211763381958008,0.0685920966550666
782,2003-07-21,15.98422908782959,16.031631469726562,15.642929077148438,15.927346229553224,1177057.0,0.014440422287902654,4.125037722563122,-0.12499869020250126,42.6174225917074,35.18999012069543,0.40737172079515105,0.6356810195883256,1.3001459270664384,0.5727565207678111,23.004472250146442,0.388702392578125,-0.5573514766920944,-0.5437104225158684,-1.328017268790532,0.2405964237587952,-0.935863845653202,-0.15155699937853484,0.9215715653180538,36.734700161974736,-4.541147446250484,0.3921534231373318,7,0.3602619171142578,0.9480562210083008,1.8036770820617676,1.1234464645385742,0.5119504928588832,0,0.0427046541491547,1.0,15.756695747375488,-3.125011788226862,16.11695671081543,-1.1454490253528822,16.107477188110348,0.0427046541491547
783,2003-07-22,16.041112899780273,16.11695671081543,15.804099082946776,16.012670516967773,1086479.0,0.003558746038868632,2.4736869970351743,0.5000167655836256,42.61744196173287,36.176532787683286,0.24219547190426027,0.5282252666423659,1.2291631073191382,0.5224723512595091,24.522287789865704,0.3128576278686541,-0.4797865366346308,-0.43752775192260884,-1.2136372333398988,0.3385817294946811,-0.825582492631252,-0.049473011213965634,0.763658027287434,46.666696471882325,5.110458381964541,0.3880547407086449,7,0.15642929077148438,0.8864326477050781,1.7562737464904785,1.1471476554870605,0.4550666809081996,1,0.031914839224876035,4.125037722563122,15.98422908782959,1.0,15.756695747375488,-3.125011788226862,16.11695671081543,0.031914839224876035
784,2003-07-23,16.012670516967773,16.183320999145508,15.879942893981935,16.003189086914062,787354.0,-0.0017730928639552168,-1.3703838931775696,0.333355686695279,41.610744371876756,37.28938504671526,0.20112782918797123,0.49939041217144364,1.2419683650702638,0.5522691354150773,25.8937664291716,0.30337810516357244,-0.49172073323101984,-0.41335296630859375,-1.164361610569145,0.3376556779519575,-0.7888572884388694,-0.037848644178318125,0.6991530621063937,57.35287591309982,15.3434233371201,0.37550432213027524,7,0.09480571746826172,0.9101343154907227,1.801307201385498,1.1755900382995605,0.6067562103271484,2,0.01243345791567152,2.4736869970351743,16.041112899780273,4.125037722563122,15.98422908782959,1.0,15.756695747375488,0.01243345791567152
785,2003-07-24,16.107477188110348,16.249685287475586,15.832539558410645,15.832539558410645,1295815.0,0.005920728278403953,-2.0344753427936553,28.997485415409,46.689909270427066,39.00914305238919,0.04241430658561285,0.36191155911910755,1.1280249951306338,0.46725356446597033,26.94479828758244,0.4171457290649414,-0.4862651088526526,-0.27967596054077504,-1.0108994834942457,0.45154756241269567,-0.6452877220175104,0.08593580093596032,0.5188348308097623,76.5625638526942,31.232832234978915,0.36561176147673513,7,-9.536743128535363e-07,0.8011064529418981,1.7065005302429235,1.080783367156986,0.7205219268798864,3,0.027074738213587413,-1.3703838931775696,16.012670516967773,2.4736869970351743,16.041112899780273,4.125037722563122,15.98422908782959,0.027074738213587413
786,2003-07-25,15.785137176513672,15.98422908782959,15.642929077148438,15.842020988464355,975130.0,-0.02001182480858077,1.0,-0.20689714977471105,22.083362672809514,37.086897437626135,0.312948332370798,0.6244248700007944,1.424948684868017,0.7917059694382935,28.160843581313145,0.4645481109619105,-0.4814824133825226,-0.5437105178833015,-1.271504432205738,0.18408339643913507,-0.907607475044518,-0.1798135607220832,0.7625042070647048,23.43743614730522,-14.567275865430574,0.36389695716121817,7,0.3223390579223633,0.9338359832763672,2.0288405418395996,1.403123378753662,1.6496181488037145,4,0.06906910354064166,-2.0344753427936553,16.107477188110348,-1.3703838931775696,16.012670516967773,2.4736869970351743,16.041112899780273,0.06906910354064166
787,2003-07-28,15.879942893981935,16.11695671081543,15.85150146484375,15.85150146484375,954261.0,0.006006011630315333,-17.666800791335547,-0.4999916173487663,27.0386486590335,36.13820324242251,0.14578501089141405,0.4677321743440128,1.3263930105892765,0.7110900621667451,29.47780557865198,0.3318195343017578,-0.4663534322886278,-0.39439158439636124,-1.0821397918053766,0.29335662301265586,-0.7382656881008689,-0.05051748069185358,0.5953215050820457,39.062445970797015,5.500395654341453,0.34387410370450844,7,0.18961143493652166,0.8011074066162092,1.8724112510681135,1.3083176612853986,1.554812431335451,0,0.0597014880555764,1.0,15.785137176513672,-2.0344753427936553,16.107477188110348,-1.3703838931775696,16.012670516967773,0.0597014880555764
788,2003-07-29,15.785137176513672,16.022151947021484,15.58604621887207,15.85150146484375,1673523.0,-0.005970154811085093,1.139528572899024,-2.3333668645004075,29.85785470057766,35.398728907316446,0.1941238348332348,0.5417811918368827,1.405878232680056,0.8266417219854105,29.648787971633457,0.43610572814941406,-0.43680648651334764,-0.45838541984558034,-1.1767059604991879,0.2599351208080254,-0.8175456901723841,-0.09922514951877659,0.6235403967970647,29.999885036989347,-2.270500294306906,0.359160270326803,7,0.1516895294189453,0.7963676452636719,1.9577364921569824,1.403123378753662,2.2089710235595703,1,0.04504505701938055,-17.666800791335547,15.879942893981935,1.0,15.785137176513672,-2.0344753427936553,16.107477188110348,0.04504505701938055
789,2003-07-30,15.785137176513672,15.842020988464355,15.680850982666016,15.785137176513672,1397135.0,0.0,1.8333193622478918,-0.0,30.58253754636533,34.88180263966223,0.16046615391524455,0.5151806454670904,1.4030784805331393,0.8600112495170222,29.829010465592965,0.16117000579833984,-0.45480343517610855,-0.42472939491272044,-1.1634733324049726,0.31401454257953,-0.7941013636588465,-0.05535742616659434,0.5412772613531978,29.999885036989347,-1.4818778307317615,0.3693719687461253,7,0.13272857666015625,0.6541595458984375,1.8724112510681152,1.4600067138671875,2.3416996002197266,2,0.04504505701938055,1.139528572899024,15.785137176513672,-17.666800791335547,15.879942893981935,1.0,15.785137176513672,0.04504505701938055
790,2003-07-31,16.022151947021484,16.11695671081543,15.453317642211914,15.898903846740724,1561256.0,0.015015059283771226,3.2424349575528493,100.0,42.307725788900996,36.15618306260345,-0.10215344017187533,0.2546340172734247,1.1625983953062615,0.6618674447656119,29.971345732146048,0.6636390686035156,-0.4360630034403812,-0.16448731422424245,-0.8957570495860061,0.5667824211375194,-0.5301221819051243,0.20114755345663937,0.23022566894590568,85.71440888893999,51.25951373098518,0.3656348676808813,7,-0.17065048217773438,0.28441619873046875,1.6069550514221191,1.4126033782958984,1.5263710021972656,3,0.03727806241311238,1.8333193622478918,15.785137176513672,1.139528572899024,15.785137176513672,-17.666800791335547,15.879942893981935,0.03727806241311238
791,2003-08-01,15.785137176513672,16.107477188110348,15.567084312438965,16.003189086914062,1155974.0,-0.01479294237699913,1.533320517176656,-1.7692111270167006,34.38914439067379,35.241929929155276,0.15569277871946952,0.476505567947509,1.3838476229032892,0.9074023251252967,29.868406503367705,0.5403928756713832,-0.4207102220888128,-0.37637858390808177,-1.1273041696454236,0.37454700182926004,-0.7518413767767527,-0.0009157910394108626,0.37135324260306035,50.0,15.086084322467642,0.37546279286867046,8,0.06636428833007812,0.5214309692382812,1.7681245803833008,1.649618148803711,2.2184524536132812,4,0.06606606751750066,3.2424349575528493,16.022151947021484,1.8333193622478918,15.785137176513672,1.139528572899024,15.785137176513672,0.06606606751750066
792,2003-08-04,15.718772888183596,15.955787658691404,15.462798118591307,15.756695747375488,762220.0,-0.004204226266010469,1.2608667128808755,0.17391665646156532,37.25489229215592,34.64609107698006,0.20164758150965234,0.4612361680892558,1.4382403132325532,0.964427512092227,30.804191705100394,0.49298954010009766,-0.4051810216778353,-0.3759048938751217,-1.0224964367327996,0.27068664898255435,-0.6992006653039606,-0.0526091224462828,0.39818382263183416,39.99994251849494,2.605389022281976,0.32329577142883814,8,0.13272857666015447,0.5877952575683576,1.8321189880371076,1.7159824371337873,2.2563743591308576,0,0.10916770980410062,1.533320517176656,15.785137176513672,3.2424349575528493,16.022151947021484,1.8333193622478918,15.785137176513672,0.10916770980410062
793,2003-08-05,15.58604621887207,15.690332412719727,15.37747287750244,15.652409553527832,1670283.0,-0.008443831478174846,3.3999946350852266,1.7499559914498493,36.71498993103351,34.10211836133081,0.29394620615932965,0.5174514208371193,1.5642358009155721,1.099966941514193,31.982468359758233,0.3413000106811559,-0.3415839880750653,-0.4432157039642348,-1.00880942873264,0.12237802080417204,-0.7260125663484374,-0.16041884158003228,0.5214309692382777,28.205260476783273,-10.806271713051707,0.28279686238420343,8,0.22753286361694336,0.6683783531188965,1.9743261337280273,1.9150729179382324,2.3701400756835938,1,0.11861309022725997,1.2608667128808755,15.718772888183596,1.533320517176656,15.785137176513672,3.2424349575528493,16.022151947021484,0.11861309022725997
794,2003-08-06,15.472278594970705,15.614486694335938,15.41539478302002,15.519681930541992,925473.0,-0.007299325454560246,-1.4705680473372782,0.7143000847859247,34.40370401474371,32.73698444403266,0.360956406078758,0.572461586704156,1.6658382392873232,1.2098592505319683,32.711948572887316,0.19909191131591797,-0.34653349268091027,-0.5010480403900122,-1.053864839387069,0.051768758607044774,-0.7774564398885406,-0.2246396408914837,0.5329979896545343,12.82052604767876,-26.400984120210985,0.27640839949852875,8,0.27493619918823065,0.7821459770202619,1.7230920791625959,2.028840541839598,2.1426067352294904,2,0.16299018852480218,3.3999946350852266,15.58604621887207,1.2608667128808755,15.718772888183596,1.533320517176656,15.785137176513672,0.16299018852480218
795,2003-08-07,15.53864288330078,15.633447647094727,15.358511924743652,15.633447647094727,767115.0,0.00428923819608884,4.800040237400664,1.9999597634089563,43.85028636533075,35.15553152097946,0.22955789797343762,0.4500223627622102,1.5618502670648038,1.150108489405321,33.431691530179826,0.2749357223510742,-0.35626379464147284,-0.38443675041198944,-0.9004728523439507,0.13159935151997004,-0.642454801377971,-0.1264186994460097,0.3787411823272677,24.050642582196026,-19.300487531098156,0.2580180509659799,8,0.19909143447876154,0.7063012123107928,1.5619225502014178,1.9624762535095233,1.8297481536865252,3,0.16656498980449097,-1.4705680473372782,15.472278594970705,3.3999946350852266,15.58604621887207,1.2608667128808755,15.718772888183596,0.16656498980449097
796,2003-08-08,15.311108589172365,15.642929077148438,15.311108589172365,15.55760383605957,898710.0,-0.014643125261147638,-1.6923073946972609,2.6000301780504307,31.016089381868568,35.597469379072244,0.4277638982537013,0.6299605766443737,1.7364214947007834,1.3684681170059125,33.71161478816927,0.33182048797607244,-0.36856252693889857,-0.5612500190734853,-1.109161559573609,-0.013338478573361456,-0.8352057893235472,-0.28729424882342336,0.5168559339141794,0.0,-42.362700660927274,0.27395577025006235,8,0.4029240608215314,0.9101338386535627,1.770495414733885,2.2895565032958967,2.1331281661987322,4,0.14613013466762492,4.800040237400664,15.53864288330078,-1.4705680473372782,15.472278594970705,3.3999946350852266,15.58604621887207,0.14613013466762492
797,2003-08-11,15.40591526031494,15.481759071350098,15.311108589172365,15.472278594970705,539169.0,0.006192018728782278,3.0000447082229185,0.26922764432099877,32.460796679929544,35.886685154555785,0.289040874853713,0.47828816077679726,1.593857190354841,1.2899222299793802,34.0066654468508,0.1706504821777326,-0.4078136211463903,-0.4147742748260512,-0.9315945584098184,0.10204600875771597,-0.6731844166179339,-0.15636413303416852,0.3290151946670523,25.000188610443168,-16.12334776160794,0.2584101417918834,8,0.30811738967895685,0.8153271675109881,1.6401367187500018,2.194749832153322,2.1615686416625994,0,0.1686153873962637,-1.6923073946972609,15.311108589172365,4.800040237400664,15.53864288330078,-1.4705680473372782,15.472278594970705,0.1686153873962637
798,2003-08-12,15.709293365478516,15.832539558410645,15.168901443481445,15.358511924743652,1059995.0,0.019692312987406035,1.2222239963467227,-5.285771767714952,42.72731346299982,37.236104700848514,-0.029309249419313232,0.1426498811161796,1.2532085367110284,0.9986790125430893,33.59528702341299,0.6636381149291992,-0.34966186979005087,-0.08627266883850027,-0.5708966192676321,0.3983512815906334,-0.3285846440530662,0.15603930637606567,-0.39818477630615057,81.42870486797197,40.608302587610936,0.24231197521456666,8,-0.06636428833007812,0.4408454895019531,1.2656545639038086,1.891371726989746,1.649618148803711,1,0.1442365247831705,3.0000447082229185,15.40591526031494,-1.6923073946972609,15.311108589172365,4.800040237400664,15.53864288330078,0.1442365247831705
799,2003-08-13,15.42487621307373,15.870462417602539,15.311108589172365,15.870462417602539,1908617.0,-0.018105025209459558,1.5106424873349504,-1.2702673311203003,35.00002305241658,36.42413773012802,0.22197361946203742,0.3934801700703048,1.4920029186107584,1.293094871880669,32.861385855902405,0.559353828430174,-0.32076793770105816,-0.3365597724914551,-0.8248245721910443,0.15170502720813417,-0.5806921723412515,-0.09242737264166045,0.40766334533691406,36.48646076885433,0.17946844425229358,0.24413239984979468,8,0.2133131027221662,0.6826009750366211,1.5168895721435547,2.1757888793945312,2.0572824478149414,2,0.16410569825749777,1.2222239963467227,15.709293365478516,3.0000447082229185,15.40591526031494,-1.6923073946972609,15.311108589172365,0.16410569825749777
800,2003-08-14,16.363452911376953,16.590984344482422,15.358511924743652,15.548123359680176,2381325.0,0.06084824833198388,-1.0634882111228114,-1.8297908315158884,60.00000659622342,39.26978908630019,-0.7410248918271947,-0.55409134828645,0.5061550550839122,0.38097534312980486,31.96863142637465,1.2324724197387695,-0.27407439275573076,0.5896921157836914,0.05354537261315073,1.1258388589542339,0.32161874419842107,0.8577654873689617,-1.052344322204588,84.00012875864594,44.162317238962615,0.26807337158527084,8,-0.48351001739501953,-0.4029245376586914,0.578312873840332,1.2372121810913086,1.2135105133056605,3,0.0764772829793865,1.5106424873349504,15.42487621307373,1.2222239963467227,15.709293365478516,3.0000447082229185,15.40591526031494,0.0764772829793865
801,2003-08-15,16.837480545043945,16.903844833374027,16.363452911376953,16.401374816894528,2106375.0,0.028968680157805515,-1.1111140088447247,0.5348827688654737,64.63767329964507,42.31232030935455,-1.1734837229134225,-0.9939584962319934,-0.00327492843594257,-0.06251044177515297,30.95533487368607,0.5403919219970739,-0.21528343957168516,1.0096805095672607,0.293226225710999,1.7261347934235225,0.6514533676391316,1.3679076514953916,-1.5263719558715803,96.17484416398216,53.915780934120406,0.3582271419281306,8,-0.8011074066162109,-0.8011074066162109,0.10428524017333984,0.7631845474243164,0.3412990570068324,4,0.031531468768326576,-1.0634882111228114,16.363452911376953,1.5106424873349504,15.42487621307373,1.2222239963467227,15.709293365478516,0.031531468768326576
802,2003-08-18,16.66683006286621,16.93228530883789,16.353971481323242,16.922805786132812,1351603.0,-0.01013515541836596,3.2069166464324117,-0.5869579479105115,63.17279387668453,45.252076303315775,-0.954594584104056,-0.8111345055574137,0.12437015553256714,0.14662815000354357,29.753766564073313,0.5783138275146484,-0.2039603610723475,0.804899978637696,-0.0022276318234091264,1.6120275890988012,0.40133617340714167,1.2084637838682486,-1.3083181381225586,84.94625865718572,39.43718578932108,0.40356380523055296,8,-0.616236686706543,-0.616236686706543,0.2678251266479492,0.9338350296020508,0.11376762390136719,0,0.046643944263699666,-1.1111140088447247,16.837480545043945,-1.0634882111228114,16.363452911376953,1.5106424873349504,15.42487621307373,0.046643944263699666
803,2003-08-19,16.553062438964847,16.818519592285153,16.477218627929688,16.619426727294922,1366105.0,-0.006825990513627311,-2.130456080194506,0.25926008718004645,61.09586760824856,48.21787225814965,-0.7702280302132216,-0.6925539809855685,0.18467158817547968,0.30345715253752203,28.76374268840676,0.3413009643554652,-0.15377265626361059,0.6655348777771035,-0.1961481738317019,1.527217929385909,0.2346933519727017,1.0963764035815071,-1.1001241111755409,76.60817199797422,27.933659732297045,0.430841525804403,8,-0.5024690628051793,-0.5024690628051793,0.4005537033081019,1.0476026535034144,1.554813385009762,1,0.06128300831058353,3.2069166464324117,16.66683006286621,-1.1111140088447247,16.837480545043945,-1.0634882111228114,16.363452911376953,0.06128300831058353
804,2003-08-20,16.211763381958008,16.524620056152347,16.192802429199222,16.524620056152347,815296.0,-0.02061848423911239,1.1212117517237534,4.714232338909313,52.65957418347534,49.196682015721265,-0.34978553883375874,-0.3537094891546335,0.472631988695845,0.6709809875769075,27.638525188782463,0.360260009765625,-0.11344288110302436,0.31428117752075124,-0.5580237180454404,1.1865860730869446,-0.12187127026234634,0.750433625303847,-0.6700642353057855,54.21692003677083,9.805209618161896,0.43615244778309664,8,-0.16117000579833984,-0.16117000579833984,0.7418527603149414,1.388901710510254,2.2942962646484375,2,0.07076023164764877,-2.130456080194506,16.553062438964847,3.2069166464324117,16.66683006286621,-1.1111140088447247,16.837480545043945,0.07076023164764877
805,2003-08-21,16.543582916259766,16.723712921142578,16.202281951904293,16.278127670288086,2290206.0,0.020467824904910614,-1.4999885690770418,-0.8484883586238755,60.362695920843635,52.45741607560739,-0.585650640527529,-0.6863725616000025,0.07555943858225334,0.35108184457346425,26.830372213151428,0.5214309692382848,-0.04890659239862316,0.6242954254150384,-0.2908621995217793,1.539453050351856,0.16671661294662954,1.0818742378834472,-0.9184485998764025,47.435917276671006,3.576960513899536,0.45757881246840915,8,-0.49298954010009766,-0.49298954010009766,0.37211084365844727,0.8342890739440918,2.123645782470703,3,0.056733523166038635,1.1212117517237534,16.211763381958008,-2.130456080194506,16.553062438964847,3.2069166464324117,16.66683006286621,0.056733523166038635
806,2003-08-22,16.875402450561527,17.008129119873047,16.515140533447266,16.543582916259766,1036636.0,0.020057295688688637,-1.5365738764334398,1.2500017962996361,64.73430209927369,56.04336112220118,-0.7512408683536869,-0.9827081275004126,-0.30463797322240893,0.027480878531683572,25.87379985532698,0.49298858642578125,0.0473381032364113,0.9016016960144082,-0.10520823365133936,1.9084116256801558,0.3981967311815353,1.4050066608472829,-1.171839074630892,83.721044480731,37.74745117740126,0.5034049648328741,8,-0.7868871688842809,-0.7868871688842809,0.0402913093566859,0.4218840599060023,1.478967666625973,4,0.041572992180565205,-1.4999885690770418,16.543582916259766,1.1212117517237534,16.211763381958008,-2.130456080194506,16.553062438964847,0.041572992180565205
807,2003-08-25,16.827999114990234,16.913324356079098,16.590984344482422,16.752155303955078,389255.0,-0.0028090195602840096,1.6153953294025258,0.2285694577769578,66.17281141816517,58.64841645055289,-0.5374161705506495,-0.9071469703035326,-0.2952410977255582,0.07216275569718533,25.310569955325523,0.32234001159667613,0.11973503814908248,0.8067955493926995,-0.26836119558950955,1.8819522943749103,0.26921717690159497,1.344373921883804,-1.0200704795442057,77.90701482691011,28.459555205483213,0.5375783724911052,8,-0.6683802604675293,-0.7394838333129883,-0.009480476379394531,0.37922239303588867,1.222991943359375,0,0.020845050244153507,-1.5365738764334398,16.875402450561527,-1.4999885690770418,16.543582916259766,1.1212117517237534,16.211763381958008,0.020845050244153507
808,2003-08-26,16.496179580688473,16.970207214355472,16.496179580688473,16.913324356079098,1234709.0,-0.019718299961531294,-1.2727247786963543,-5.50005029675083,62.61681540099504,61.71694893372827,-0.09190310996988771,-0.5473916846605249,-0.015236393326059527,0.4174689970646135,24.175653310565455,0.4740276336669993,0.23908679706427094,0.4394238948822,-0.6497975010712622,1.5286452908356623,-0.10518680309452932,0.9840345928589311,-0.592234906488283,37.20927512363485,-16.174311525282278,0.5446106979767311,8,-0.3128590583801234,-0.4076642990112269,0.14220857620239613,0.6541585922241246,1.3652019500732457,1,0.017241453070265145,1.6153953294025258,16.827999114990234,-1.5365738764334398,16.875402450561527,-1.4999885690770418,16.543582916259766,0.017241453070265145
809,2003-08-27,16.496179580688473,16.67630958557129,16.353971481323242,16.505659103393555,3361601.0,0.0,-1.1935542489259245,0.022724778696328655,61.99523941735664,61.93864146940973,0.08497877919527852,-0.5179462506040622,-0.06720260948300805,0.4227668732372898,22.82693682884746,0.3223381042480469,0.36035147653973354,0.40387177467345836,-0.6943998928439719,1.5021434421908868,-0.14526405908525675,0.9530076084321735,-0.503900150834454,36.4706411421645,-19.771435693628355,0.5491358337587143,8,0.1042861938476598,-0.4076642990112269,0.06636428833008168,0.6541585922241246,1.3083171844482457,2,0.097701181985973,-1.2727247786963543,16.496179580688473,1.6153953294025258,16.827999114990234,-1.5365738764334398,16.875402450561527,0.097701181985973
810,2003-08-28,16.619426727294922,16.771116256713867,16.325529098510742,16.534101486206055,1003666.0,0.007471253935106947,1.2926793363854499,-9.00100603621393,66.82926673681965,62.18215185131802,0.002078570661605994,-0.6262615396672118,-0.22616233328721336,0.31936341789759837,22.39479754212499,0.445587158203125,0.451445762760013,0.4972551822662368,-0.6251997183776297,1.6197100829101032,-0.06397226805569645,1.05848263258817,-0.5458793222393794,43.05561376889954,-19.46210624845189,0.5612274503219331,8,-0.018960952758789062,-0.5309114456176758,-0.10428619384765625,0.5309114456176758,1.5548114776611293,3,0.11351973508286006,-1.1935542489259245,16.496179580688473,-1.2727247786963543,16.496179580688473,1.6153953294025258,16.827999114990234,0.11351973508286006
811,2003-08-29,16.827999114990234,16.913324356079098,16.600465774536133,16.600465774536133,950379.0,0.012549914694275355,-1.7500020956803524,2.6666592153794566,67.77250156788527,62.69323048367366,-0.23242183533160343,-0.7933762419762118,-0.4712050315872034,0.13583346689156173,22.051906096393758,0.3128585815429652,0.6039801855821274,0.6536844730377211,-0.4993226808839033,1.8066916269593456,0.0771808960769107,1.2301880499985334,-0.6796851727492914,77.94122433039303,10.236700464950857,0.5765035769608122,8,-0.22753334045410156,-0.7394838333129883,-0.31996917724609375,0.3223390579223633,1.3557205200195312,4,0.10929579750820562,1.2926793363854499,16.619426727294922,-1.1935542489259245,16.496179580688473,-1.2727247786963543,16.496179580688473,0.10929579750820562
812,2003-09-01,17.434755325317386,17.870861053466797,16.827999114990234,16.875402450561527,1908304.0,0.036056349075194394,-2.1884024165519467,2.4583336826133975,70.04404359070254,63.68747225950188,-0.8032641968745331,-1.3333451264506415,-1.1023259142584045,-0.45632731084020506,22.062315795447606,1.0428619384765625,0.6324441973529709,1.1746415615081816,-0.08599601747614116,2.4352791404925043,0.5443227720160202,1.804960351000343,-1.2176561688658758,71.77915549142888,5.570616337948451,0.6303187894921612,9,-0.40292358398437855,-0.9148740768432653,-1.0215306282043493,-0.2844171524047887,0.5783138275146449,0,0.052746068109984945,-1.7500020956803524,16.827999114990234,1.2926793363854499,16.619426727294922,-1.1935542489259245,16.496179580688473,0.052746068109984945
813,2003-09-02,17.434755325317386,17.76657485961914,17.19774055480957,17.47267723083496,1176088.0,0.0,-1.222219738459819,-0.06779603221691913,74.9999940688342,66.16974113565286,-0.743198770144101,-1.2519302306030085,-1.1119112064238514,-0.4418864548830328,21.908787093791737,0.5688343048095703,0.604129195610291,1.082206106185918,-0.23993436140700553,2.40434657377884,0.42113587238945627,1.7432763399823799,-1.0522799791643465,71.77915549142888,1.7361638755686357,0.6610702337964612,9,-0.3981838226318395,-0.9148740768432653,-1.0594530105590856,-0.2844171524047887,0.8627319335937464,1,0.0353452469813198,-2.1884024165519467,17.434755325317386,-1.7500020956803524,16.827999114990234,1.2926793363854499,16.619426727294922,0.0353452469813198
814,2003-09-03,17.994108200073242,18.202680587768555,17.586444854736328,17.709692001342773,1901210.0,0.03208263404440248,-1.3214298544997305,-7.500050296751533,72.39581723371373,67.50675461486065,-1.1433762808559003,-1.699817496583723,-1.675769856917384,-0.9812799911123946,21.941860494111076,0.7679252624511683,0.6082729613059321,1.515467500686647,0.071414613878936,2.959520387494356,0.7934410572827915,2.2374939440905024,-1.4627942831888276,88.88888888888889,19.759946355728218,0.7220264434038546,9,-0.7300033569335938,-1.3083171844482422,-1.7349424362182617,-0.8722114562988281,0.7300033569335973,2,-0.007376118218016647,-1.222219738459819,17.434755325317386,-2.1884024165519467,17.434755325317386,-1.7500020956803524,16.827999114990234,-0.007376118218016647
815,2003-09-04,18.1268367767334,18.525020599365234,17.80449676513672,17.86138153076172,2251959.0,0.0073762242165251735,-2.7999828993627496,0.9333337804125648,69.54022257551661,68.04074577888764,-1.148700351754318,-1.7167203125469719,-1.8057477741080454,-1.0877765608203518,21.98519252064221,0.7205238342285156,0.6358729461751125,1.5187863826751702,-0.030620196302326264,3.0681929616526666,0.744083093186422,2.2934896721639184,-1.3949588593428857,79.31034141013915,13.040617322677562,0.7747032894887482,9,-0.7015619277954102,-1.2798757553100586,-1.9482555389404297,-1.0049400329589844,0.40766334533691406,3,-0.017782474436489504,-1.3214298544997305,17.994108200073242,-1.222219738459819,17.434755325317386,-2.1884024165519467,17.434755325317386,-0.017782474436489504
816,2003-09-05,17.54852294921875,18.278526306152344,17.50111961364746,18.221641540527344,1925086.0,-0.031903736688187134,-1.024693627146597,-2.535714029100054,61.89259180553672,67.56516582192893,-0.5194934476164406,-1.0141885094311043,-1.2334860168888362,-0.48632728053238594,21.61814855625435,0.7774066925048828,0.7186611222053294,0.8286018371582031,-0.6478995738216753,2.3051032481380798,0.09035113166826392,1.5668525426481423,-0.5656050563517745,42.45814451158107,-20.56308239094436,0.7382507054899387,9,-0.12324810028076172,-0.7015619277954102,-1.4694881439208984,-0.49299049377441406,1.014419555664059,4,0.035656291845642674,-2.7999828993627496,18.1268367767334,-1.3214298544997305,17.994108200073242,-1.222219738459819,17.434755325317386,0.035656291845642674
817,2003-09-08,18.003589630126953,18.202680587768555,17.586444854736328,17.728652954101562,1030258.0,0.025931907900457407,-1.2033880966507764,-0.40845206116041577,67.91571139010043,68.15393204294064,-0.8831371444607328,-1.3330097174853606,-1.6900528957796155,-0.9153774424318755,21.231269079945154,0.6541576385498047,0.7608287799670954,1.1537847995758064,-0.2927403186040962,2.600309917755709,0.43052224048585686,1.877047358665756,-0.804777358350222,60.714321640174916,-0.5639481637991253,0.7232625590899513,9,-0.5783147811889648,-1.1566286087036133,-1.9245548248291016,-0.9480571746826172,0.7963676452636719,0,0.010005227212099177,-1.024693627146597,17.54852294921875,-2.7999828993627496,18.1268367767334,-1.3214298544997305,17.994108200073242,0.010005227212099177
818,2003-09-09,17.975147247314453,18.23112297058105,17.690731048583984,18.23112297058105,792515.0,-0.0015798173251463377,3.2222122871726984,-0.9310352004217817,73.6040482129498,69.44379968689543,-0.6960364925247013,-1.1869679919269984,-1.6451341708076015,-0.8624849600066256,22.190101063894403,0.5403919219970668,0.7582509193610854,1.0120497226715095,-0.4131365307563293,2.4372359760993483,0.2994565959575901,1.7246428493854289,-0.5906658096753326,46.29623765179697,-15.219455395205365,0.7125931267139197,9,-0.5498723983764648,-1.1281862258911133,-1.8961124420166016,-0.9196147918701172,0.7205219268798828,1,0.0021096853892668133,-1.2033880966507764,18.003589630126953,-1.024693627146597,17.54852294921875,-2.7999828993627496,18.1268367767334,0.0021096853892668133
819,2003-09-10,17.956186294555664,18.155277252197266,17.690731048583984,18.003589630126953,749641.0,-0.0010548426946334066,1.6486577600878696,0.18518684102678995,70.63711046848266,69.86689343485799,-0.5008654053848858,-1.0209909710239522,-1.6114112824308364,-0.8252938179523355,23.333930322841727,0.46454620361328125,0.7574158418672035,0.866523265838623,-0.4270002196510845,2.1600467513283306,0.21976152309376928,1.5132850085834768,-0.41202937427488706,44.444403048327274,-18.073518414482102,0.6467617427448537,9,-0.39344310760498047,-1.1092252731323242,-1.9221844673156738,-0.9385762214660645,0.8532505035400391,2,0.019007430573325657,3.2222122871726984,17.975147247314453,-1.2033880966507764,18.003589630126953,-1.024693627146597,17.54852294921875,0.019007430573325657
820,2003-09-11,17.614885330200195,17.918264389038086,17.529560089111328,17.918264389038086,1005994.0,-0.019007430573325657,1.56249921412315,6.399951716090613,60.77346224000151,69.08922239842646,-0.00392133671005368,-0.6125336797300278,-1.2599268321522956,-0.47255766532236976,24.699922085848318,0.42662620544433594,0.7927180273027545,0.46265068054199077,-0.803748064527781,1.7290494256117608,-0.17054869199289513,1.0958500530768767,0.9101352691650391,14.63400272335832,-43.334623807951644,0.633199372534885,9,0.06162452697753906,-0.7679243087768555,-1.6140656471252441,-0.5972752571105957,0.8816928863525391,3,0.06297095927754404,1.6486577600878696,17.956186294555664,3.2222122871726984,17.975147247314453,-1.2033880966507764,18.003589630126953,0.06297095927754404
821,2003-09-12,17.368391036987305,17.77605628967285,17.292547225952152,17.586444854736328,1033180.0,-0.013993522443787043,-1.6153901708013165,0.718750392938425,57.44125052069132,67.6889120573141,0.36575147805685404,-0.34174709345931475,-0.9994850982359296,-0.20731692564820037,25.21877644950927,0.4835090637206996,0.8340296565835921,0.18961086273193217,-1.0712533022531474,1.45047502771701,-0.4408212197606076,0.820042945224472,1.1367203521728513,8.080734183594354,-45.40918714331755,0.6304320824925392,9,0.49298954010009766,-0.5214300155639648,-1.377051830291748,-0.3602614402770996,1.1187076568603516,4,0.06713973001872708,1.56249921412315,17.614885330200195,1.6486577600878696,17.956186294555664,3.2222122871726984,17.975147247314453,0.06713973001872708
822,2003-09-15,17.444236755371097,17.681249618530273,17.396833419799805,17.453716278076172,498051.0,0.0043668822415543485,-4.45453215304704,0.04347331683036779,64.04495016996191,66.47168495743941,0.3256362717918826,-0.37562365628511074,-1.0849707900495282,-0.26862893934309184,25.707790949701646,0.31285858154296875,0.8537049049278131,0.22658624649048065,-1.0156192474605739,1.468791740441537,-0.3945165004850466,0.8476889934660079,1.0123720672607384,16.161671584526342,-37.76057913169721,0.6211027469755281,9,0.4645471572875941,-0.5972757339477575,-1.4765992164611852,-0.4598088264465332,1.1661090850830043,0,0.06413039247287577,-1.6153901708013165,17.368391036987305,1.56249921412315,17.614885330200195,1.6486577600878696,17.956186294555664,0.06413039247287577
823,2003-09-16,17.56748390197754,17.652807235717773,17.349430084228516,17.434755325317386,727768.0,0.00706520717041359,1.0000125741877075,-14.001609657952558,65.31165695816881,65.68455603793441,0.2494265028716498,-0.44161823789237076,-1.2114287676575657,-0.3958544893721836,26.17206090793468,0.3033771514892578,0.8600839630370665,0.29911231994628906,-0.9112688621812914,1.5094935020738696,-0.3060782711174994,0.9043029110100775,0.8425624567871104,31.868216900019398,-23.25932565821347,0.6051905910637898,9,0.34130001068115234,-0.7205228805541992,-1.599846363067627,-0.583055973052975,0.6826000213623047,1,0.07015651076101737,-4.45453215304704,17.444236755371097,-1.6153901708013165,17.368391036987305,1.56249921412315,17.614885330200195,0.07015651076101737
824,2003-09-17,17.358911514282227,17.77605628967285,17.25462532043457,17.76657485961914,899779.0,-0.011872638612284936,1.4444394769196378,-3.0714059895385084,60.31746792082676,64.65980552074666,0.4005420186234794,-0.15040947452591524,-0.9987767305494728,-0.20492667071834347,27.60025959385547,0.5214309692382812,0.7994842023339253,0.033182525634764204,-1.0703845641366243,1.1367496154061527,-0.51860101925093,0.5849660705204585,1.0064348791699231,15.714293925929331,-39.24906625991092,0.5517835448856951,9,0.40766429901123047,-0.44084692001342773,-1.4623775482177734,-0.445587158203125,0.9385757446289062,2,0.07700699774938524,1.0000125741877075,17.56748390197754,-4.45453215304704,17.444236755371097,-1.6153901708013165,17.368391036987305,0.07700699774938524
825,2003-09-18,17.482158660888672,17.52008056640625,17.169300079345707,17.482158660888672,1165832.0,0.007099935183438433,8.250075445126152,-0.0,59.34959970165723,64.37725084253783,0.19694077487650574,-0.2105295316209279,-1.1148998480952734,-0.3452808413710784,28.55552538691105,0.3507804870605433,0.7228872366341221,0.10950088500976562,-0.9321079990690428,1.151109769088574,-0.4113035570296404,0.6303053270491716,0.8165444681824248,51.56248526476246,-0.47390939451572933,0.5208044420394042,9,0.21805286407470703,-0.5403923988342285,-1.6093254089355469,-0.5688343048095703,0.9006538391113281,3,0.07592186771399323,1.4444394769196378,17.358911514282227,1.0000125741877075,17.56748390197754,-4.45453215304704,17.444236755371097,0.07592186771399323
826,2003-09-19,17.576963424682614,17.77605628967285,17.30202865600586,17.53904151916504,1118421.0,0.005422943792750212,1.1739020144677799,100.0,52.38094629825718,62.651165832333014,0.11912144334840136,-0.26359487985689256,-1.1943024593716771,-0.462415982227494,29.147795151473733,0.4740276336669922,0.6263836878605247,0.1692276000976527,-0.8488590077028135,1.187314207898119,-0.33981570380257864,0.678270903997884,0.6313874604104512,67.1873379123894,16.919237902831895,0.5090433039002327,9,0.12324810028076527,-0.21805191040038707,-1.656727790832516,-0.6636390686035121,0.7300033569335973,4,0.05231932101416015,8.250075445126152,17.482158660888672,1.4444394769196378,17.358911514282227,1.0000125741877075,17.56748390197754,0.05231932101416015
827,2003-09-22,17.178779602050778,17.652807235717773,17.112415313720707,17.652807235717773,1054848.0,-0.022653732218198885,1.2800017704313666,-12.500100593502925,46.218480291464736,59.608324952168005,0.43359955285900753,0.1709823266256656,-0.7886934876935356,-0.08607713503383607,29.560872966902853,0.5403919219970668,0.5242951406273697,-0.24649524688721058,-1.2341613498046833,0.7411708560302621,-0.7403282983459469,0.24733780457152577,0.9464472185824988,10.000028740669043,-35.99603679633247,0.4938330514587367,9,0.4550666809082067,0.18013191223144887,-1.1424064636230433,-0.26545524597167613,1.1945514678955114,0,0.07615902422082965,1.1739020144677799,17.576963424682614,8.250075445126152,17.482158660888672,1.4444394769196378,17.358911514282227,0.07615902422082965
828,2003-09-23,16.780597686767578,17.21670150756836,16.66683006286621,17.131376266479492,1077191.0,-0.023178707947080546,1.1090939684467351,0.7399960567664625,31.176489732157336,55.22381153702075,0.720257822734677,0.6235335441355048,-0.38022503964301535,0.28454370696365316,29.862645575718073,0.5498714447021484,0.4753078306062939,-0.6588980674743645,-1.5971940049151634,0.27939786996643434,-1.128046036194764,-0.1897500987539651,1.2433479831744414,10.256485210315809,-29.061689603865688,0.4691479687203996,9,0.5119495391845703,0.5783138275146484,-0.7300043106079102,0.13272666931152344,1.6116943359375,1,0.10903951026305703,1.2800017704313666,17.178779602050778,1.1739020144677799,17.576963424682614,8.250075445126152,17.482158660888672,0.10903951026305703
829,2003-09-24,18.10787582397461,18.62930679321289,16.429815292358402,16.505659103393555,10396489.0,0.07909599896156627,-1.5081088487751149,-4.567601368067903,49.78540957823193,54.00291679682413,-0.6517822000768305,-0.6079809167979491,-1.678219500053988,-1.0578617918702662,31.409419268037443,2.1994915008544886,0.3846829079263756,0.5877952575683594,-0.2838522798218115,1.4594427949585302,0.15197148887327216,1.0236190262634466,-1.4410457611083984,76.2931127928565,40.29731020649713,0.43582376869508577,9,-0.5783147811889648,-0.6968212127685547,-2.0572824478149414,-1.1945514678955078,0.14220809936523438,2,0.007853383839586225,1.1090939684467351,16.780597686767578,1.2800017704313666,17.178779602050778,1.1739020144677799,17.576963424682614,0.007853383839586225
830,2003-09-25,18.506059646606445,18.752553939819336,17.918264389038086,17.994108200073242,4617131.0,0.02198953795036762,-1.514287028148693,0.31952696533309205,61.29754126435247,54.431393546119814,-1.017231707588035,-0.9039203648869822,-2.042194549207654,-1.4640156730878502,32.869125227830224,0.83428955078125,0.2814361088114268,0.8916474342346206,0.022054303735068004,1.7612405647341731,0.4568508689848443,1.3264439994843968,-2.0762443542480433,89.38777320115881,51.970078456853756,0.4347965652497761,9,-0.9148750305175781,-1.028641700744629,-2.4554662704467773,-1.5927352905273438,-0.3033790588378906,3,-0.011270491486476963,-1.5081088487751149,18.10787582397461,1.1090939684467351,16.780597686767578,1.2800017704313666,17.178779602050778,-0.011270491486476963
831,2003-09-26,18.66722869873047,18.762033462524414,18.212162017822266,18.543981552124023,2938731.0,0.008708988039686671,2.515165186219342,0.24073991281993964,58.413460840935024,53.80567250956127,-1.089341197845254,-0.9699645915462725,-2.1549626540684983,-1.634871917455623,34.08904264754851,0.5498714447021484,0.20115784901827638,0.9608550071716309,0.053255312077972405,1.8684547022652893,0.5070551596248016,1.41465485471846,-2.2374134063720668,95.9349959190483,58.92514642780847,0.4537998475468288,9,-1.0713043212890625,-1.1234474182128906,-2.616635322570801,-1.7539043426513672,-0.4361057281494176,4,-0.015236123332533658,-1.514287028148693,18.506059646606445,-1.5081088487751149,18.10787582397461,1.1090939684467351,16.780597686767578,-0.015236123332533658
832,2003-09-29,18.3543701171875,18.752553939819336,18.23112297058105,18.23112297058105,1919676.0,-0.016759776536312887,-7.461550366002324,1.0000000000000289,54.484311608029735,52.60263413732359,-0.7082873398051639,-0.6162750447827321,-1.803675848507993,-1.3296823207955342,33.727754034846654,0.5214309692382848,0.17924442735588286,0.6020156860351555,-0.34016431615611964,1.5441956882264307,0.13092568493951617,1.073105687130795,-1.7846217346191366,82.5203597780093,44.756659473313434,0.4710900010956378,9,-0.7584457397460938,-0.8105888366699219,-2.265854835510254,-1.4410457611083984,-0.10428619384765625,0,-0.0025826729693599892,2.515165186219342,18.66722869873047,-1.514287028148693,18.506059646606445,-1.5081088487751149,18.10787582397461,-0.0025826729693599892
833,2003-09-30,18.05099105834961,18.525020599365234,17.870861053466797,18.278526306152344,2439425.0,-0.016528982302356332,-1.2258074983613154,-1.8461705124038033,51.05041084472854,51.572961128868236,-0.36778682648440153,-0.27864848551186583,-1.4664353659303764,-1.0243095575525452,33.02758253292261,0.6541595458984375,0.182626259745426,0.2678248405456536,-0.6709220635946487,1.2065717446859558,-0.20154861152449755,0.7371982926158047,-1.3497055709838826,69.51218315376596,31.247141017724473,0.46937345207015096,9,-0.4550666809082031,-0.5072097778320312,-1.9269239902496338,-1.1518869400024414,-0.24649429321289062,1,0.017857191915652715,-7.461550366002324,18.3543701171875,2.515165186219342,18.66722869873047,-1.514287028148693,18.506059646606445,0.017857191915652715
834,2003-10-01,17.86138153076172,18.06047248840332,17.74761390686035,18.022550582885746,1255729.0,-0.010504106227463117,1.6400135197122232,0.7083256492363561,52.82610720816428,50.848128629591244,-0.1110885161074684,-0.10486903376571277,-1.2435526213818449,-0.8342427989880399,31.628521138286146,0.31285858154296875,0.1524148717780207,0.08485164642333842,-0.8494826349620546,1.0191859278087314,-0.38231549426935985,0.5520187871160367,-1.036451164886472,11.215046404235798,-28.798276439875607,0.46716714069269727,10,-0.2654571533203125,-0.3176002502441406,-1.725463628768921,-1.1661100387573242,-0.1516895294189453,2,0.0297239321062035,-1.2258074983613154,18.05099105834961,-7.461550366002324,18.3543701171875,2.515165186219342,18.66722869873047,0.0297239321062035
835,2003-10-02,17.80449676513672,18.1268367767334,17.576963424682614,18.06047248840332,1608618.0,-0.0031847909148029485,1.8292630266986782,1.5882436478537858,55.22727303902674,51.164387156343416,-0.004103125702808796,-0.07733644266137318,-1.1564259930717533,-0.7793462090926049,29.658176796112055,0.5498733520507848,0.1040158384197376,0.04408388137817454,-0.875816534619485,0.9639842973758341,-0.41586632662065526,0.5040340893770043,-0.8633402134625214,19.19999098690228,-23.82595472444902,0.459950207998829,10,-0.2085723876953125,-0.2607154846191406,-1.4600062370300293,-1.1139650344848633,-0.46454620361328125,3,0.025026663998481302,1.6400135197122232,17.86138153076172,-1.2258074983613154,18.05099105834961,-7.461550366002324,18.3543701171875,0.025026663998481302
836,2003-10-03,18.17423820495605,18.316448211669922,17.595924377441406,17.681249618530273,1788752.0,0.020766744755365885,-1.1714328414832527,-1.9259193025595034,58.174082972929625,52.492787454283956,-0.3131415162463398,-0.41929479621648724,-1.4806140488138517,-1.1500056290207752,28.591841984069937,0.7205238342285156,0.10213615345029581,0.3825395584106417,-0.5494992657148643,1.3145783825361477,-0.0834798536521113,0.8485589704733947,-1.1238290386308414,50.80636263928804,4.201239997660011,0.4660194120627523,10,-0.5783138275146449,-0.5783138275146449,-1.8297476768493617,-1.4884471893310511,-0.6541576385498011,4,0.0015649834943149976,1.8292630266986782,17.80449676513672,1.6400135197122232,17.86138153076172,-1.2258074983613154,18.05099105834961,0.0015649834943149976
837,2003-10-06,18.183719635009766,18.297487258911133,17.937225341796875,18.17423820495605,502487.0,0.0005216961474141524,2.039971029654368,0.01923255490042055,57.08060429221572,55.37102240540156,-0.184481268451389,-0.4369943401329621,-1.4465490468854654,-1.1499141618879456,27.46788111376617,0.3602619171142578,0.0999164268397621,0.38301448822021555,-0.5610493010504491,1.3270782774908803,-0.0890174064151168,0.8550463828555479,-1.030613010912603,63.999959763004235,14.88915973052081,0.4720318946353324,10,-0.5877952575683594,-0.5877952575683594,-1.8392291069030762,-1.5121498107910156,-0.5214309692382812,0,0.002606910825880604,-1.1714328414832527,18.17423820495605,1.8292630266986782,17.80449676513672,1.6400135197122232,17.86138153076172,0.002606910825880604
838,2003-10-07,18.01306915283203,18.278526306152344,17.870861053466797,18.183719635009766,767287.0,-0.00938479505860701,1.2631484207071082,-17.998390665855254,57.5824074757793,56.237355505129045,0.2004612221213904,-0.27758932530541003,-1.230380933904506,-0.9757327717138864,26.18644401645963,0.4076652526855469,0.12134450189608259,0.21046791076660298,-0.7352219908494639,1.15615781238267,-0.2623770400414287,0.6833128615746347,-0.7634269184292322,58.97426638432015,5.406090300491435,0.4728449508080331,10,0.15642929077148438,-0.417144775390625,-1.2372126579284668,-1.4931879043579102,-0.34130096435546875,1,0.013157933747817152,2.039971029654368,18.183719635009766,-1.1714328414832527,18.17423820495605,1.8292630266986782,17.80449676513672,0.013157933747817152
839,2003-10-08,18.297487258911133,18.487098693847656,17.823457717895508,18.01306915283203,1494957.0,0.015789541674767094,1.0,-1.6666703923102717,59.11017319403248,55.994314608426826,-0.060605281737636574,-0.5640459234316744,-1.4650379709947003,-1.2485723855947377,24.96259779813583,0.6636409759521484,0.21063085193005193,0.4778209686279311,-0.4915590922461206,1.4472010295019828,-0.006869061809094745,0.962510999064957,-0.9571015508210365,79.16667539865004,24.297825663648993,0.48469003043702497,10,-0.1279888153076172,-0.7015628814697266,-1.5192608833312988,-1.7776060104370117,-0.5783157348632812,2,-0.026943070750565568,1.2631484207071082,18.01306915283203,2.039971029654368,18.183719635009766,-1.1714328414832527,18.17423820495605,-0.026943070750565568
840,2003-10-09,18.72411155700684,18.837879180908203,18.250083923339844,18.496578216552734,1920709.0,0.023316004654569955,1.5833259984827337,0.7999959763139136,61.9329414388354,56.38536800819354,-0.5062877059231852,-0.9521248939911722,-1.8435586865081284,-1.6626849980385003,24.385975669125397,0.5877952575683594,0.41361573008049746,0.8489839553833036,-0.19511030778103944,1.8930782185476467,0.32693682380113387,1.3710310869654734,-1.2984269836506854,90.83963252255298,35.97870488418651,0.522047131582171,10,-0.5166902542114293,-1.0902643203735387,-1.7491636276245153,-2.0383205413818395,-0.7963657379150426,3,-0.0541771796528554,1.0,18.297487258911133,1.2631484207071082,18.01306915283203,2.039971029654368,18.183719635009766,-0.0541771796528554
841,2003-10-10,18.534500122070312,18.856840133666992,18.411252975463867,18.856840133666992,1561873.0,-0.010126591820351138,1.7647027497204126,-1.4166715565875396,64.74227137686182,57.525141315841545,-0.37714456761658965,-0.7069161280330718,-1.599414315291039,-1.4662301447382333,24.505916117741634,0.445587158203125,0.4496738066440784,0.601067066192627,-0.45405882793072294,1.6561929603159768,0.073504119130952,1.128630013254302,-0.9958399801099951,68.80728695620074,7.930059552588247,0.5275629470616747,10,-0.3175983428955078,-0.8911724090576172,-1.3983821868896484,-1.6875391006469727,-0.9385757446289062,4,-0.0644500554468389,1.5833259984827337,18.72411155700684,1.0,18.297487258911133,1.2631484207071082,18.01306915283203,-0.0644500554468389
842,2003-10-13,18.56294250488281,18.714630126953125,18.37333106994629,18.543981552124023,939419.0,0.0015345643327400182,1.1176588933531364,-0.05882283327119177,71.07621396711745,59.75023055166254,-0.4167112338113341,-0.6822288789625155,-1.5697294611456947,-1.4851721931077542,24.594344084531013,0.34129905700683594,0.39615008574496,0.5735741615295389,-0.49092716450789453,1.6380754875669723,0.0413234985108204,1.1058248245482574,-0.8924643637518237,71.55964488085755,4.102463290689087,0.5322506630187175,10,-0.34604072570800426,-0.9196147918701136,-1.4268245697021449,-1.715981483459469,-0.9670181274414027,0,-0.05617977528089868,1.7647027497204126,18.534500122070312,1.5833259984827337,18.72411155700684,1.0,18.297487258911133,-0.05617977528089868
843,2003-10-14,18.799957275390625,19.027490615844727,18.534500122070312,18.733592987060547,1668082.0,0.01276816810941872,-1.1224431141658249,3.5000502967514855,61.0271861088757,60.66146154063048,-0.5993394504796896,-0.8666069835630097,-1.740385572754807,-1.7077302832904522,25.003652471342093,0.49299049377441406,0.3511120797946532,0.7489652633666992,-0.3546787487897092,1.8526092755231076,0.19714325728849502,1.3007872694449034,-1.010842935006039,81.10239837784748,14.153062379027375,0.551822006078205,10,-0.4977302551269531,-1.0713043212890625,-1.663839340209961,-1.9529962539672852,-0.6636409759521449,1,-0.06051442526991069,1.1176588933531364,18.56294250488281,1.7647027497204126,18.534500122070312,1.5833259984827337,18.72411155700684,-0.06051442526991069
844,2003-10-15,18.695669174194336,19.055931091308594,18.515539169311523,18.88528251647949,1462741.0,-0.00554725203193962,1.0357176216992994,-2.8571592803356367,53.33329756713872,60.4510198215318,-0.40706998767597824,-0.6925446505722839,-1.5659148460286119,-1.5914130704354186,25.210629237919584,0.5403919219970703,0.3427651751921701,0.5778392791748033,-0.5111419132058543,1.6668204715554609,0.033348682984474465,1.122329875365132,-0.7579496807545318,55.29401461788987,-8.45278839486646,0.544490596190328,10,-0.36974143981933594,-0.9527959823608398,-1.5595512390136719,-1.848708152770996,-0.19909095764160156,2,-0.054766747110131075,-1.1224431141658249,18.799957275390625,1.1176588933531364,18.56294250488281,1.7647027497204126,18.534500122070312,-0.054766747110131075
845,2003-10-16,18.809436798095703,18.93268394470215,18.62930679321289,18.686189651489254,938775.0,0.006085239465961401,-1.5600057941623815,-0.6499919526817998,52.54236132233614,59.825272971465864,-0.4059899366030528,-0.7397024425078733,-1.6088702876576342,-1.7052349891562066,25.70528327430238,0.3033771514892578,0.37947010536366577,0.625242996215821,-0.4623994571531753,1.7128854495848174,0.08142176953132463,1.1690642229003174,-0.71516768095427,63.88891217422648,4.039635522935491,0.5438212266844975,10,-0.36974239349365234,-1.066563606262207,-1.6045846939086914,-1.9624757766723633,-0.2370128631591797,3,-0.05796373840168523,1.0357176216992994,18.695669174194336,-1.1224431141658249,18.799957275390625,1.1176588933531364,18.56294250488281,-0.05796373840168523
846,2003-10-17,18.496578216552734,18.818918228149414,18.487098693847656,18.818918228149414,932672.0,-0.01663306482279381,1.0588169160764265,-2.615395329402404,52.54236132233614,59.32102375259035,-0.04760513196922389,-0.37356924308843276,-1.2200397414724478,-1.4001542275919512,25.570230148746,0.3318195343017578,0.4180734247774751,0.2664036750793457,-0.790469541290328,1.3232768914490194,-0.26203293310549114,0.7948402832641825,-0.2676764230279005,18.05554391288676,-37.31800056908878,0.5284366081848375,10,-0.056883811950683594,-0.7537050247192383,-1.2348427772521973,-1.6496171951293945,0.05688285827636719,4,-0.030753385345181572,-1.5600057941623815,18.809436798095703,1.0357176216992994,18.695669174194336,-1.1224431141658249,18.799957275390625,-0.030753385345181572
847,2003-10-20,18.487098693847656,18.743072509765625,18.439695358276367,18.525020599365234,1305024.0,-0.0005125014256202043,-3.5713916192446975,0.11764566654240557,58.71214257300188,59.44654987450397,0.010543057559324609,-0.27515551659914195,-1.1361883996560387,-1.3960131995675482,25.98025893621547,0.3033771514892578,0.4543819323373164,0.1915081977844224,-0.7466482797551244,1.1296646753239692,-0.27757004098535276,0.6605864365541976,-0.14241279863309586,7.692402928022038,-43.996918799782485,0.469078238769774,10,-0.04740428924560547,-0.7442255020141602,-1.1329278945922852,-1.6401376724243164,0.31285858154296875,0,-0.04820520143070506,1.0588169160764265,18.496578216552734,-1.5600057941623815,18.809436798095703,1.0357176216992994,18.695669174194336,-0.04820520143070506
848,2003-10-21,18.6103458404541,18.799957275390625,18.420734405517575,18.543981552124023,1158109.0,0.0066666570372917455,-1.4242446411587941,-1.750025148375415,65.36961233974694,60.142043112916696,-0.02131172001565318,-0.2680363577375573,-1.1918784781564007,-1.520000551123097,27.68762366495373,0.3792228698730504,0.4517157586262499,0.22326793670654155,-0.3952399940546343,0.8417758674677174,-0.08598602867404637,0.5325219020871295,0.4455852508544922,29.850822458306954,-25.844606512542565,0.30925396538058797,10,0.04266166687011719,-0.8674726486206055,-1.232473373413086,-1.7633848190307617,0.3792228698730469,1,-0.054508469198224385,-3.5713916192446975,18.487098693847656,1.0588169160764265,18.496578216552734,-1.5600057941623815,18.809436798095703,-0.054508469198224385
849,2003-10-22,18.250083923339844,18.676708221435547,18.1268367767334,18.60086441040039,1501347.0,-0.019358152728744082,1.1886819669144162,-5.28568143932862,58.13148716663532,59.71965930489446,0.3704786908148101,0.10901494371243103,-0.7576838697727695,-1.164700525606051,26.894882341789174,0.5498714447021484,0.4484925311528407,-0.14410438537597514,-0.7522810700760871,0.46407229932413685,-0.44819272772603114,0.15998395697408085,0.7931432342529305,15.294109293342423,-43.15811043863663,0.3040883423500557,10,0.34130001068115234,-0.5072107315063477,-0.8722114562988281,-1.403122901916504,0.5593528747558594,2,-0.006233813739117466,-1.4242446411587941,18.6103458404541,-3.5713916192446975,18.487098693847656,1.0588169160764265,18.496578216552734,-0.006233813739117466
850,2003-10-23,18.297487258911133,18.43021583557129,17.889822006225586,18.0983943939209,1703353.0,0.00259743110061339,1.3265259199040886,-0.5675710945571203,52.54904961924815,58.36485688738183,0.28630231240349246,0.04762654636741459,-0.759337112783264,-1.2225928344038195,25.68198977176196,0.5403938293457031,0.45930357911338504,-0.08627243041992116,-0.6935242994092405,0.5209794385693982,-0.3898983649145791,0.21735350407473675,0.7090842834472681,43.87761386451631,-14.899741485632184,0.30362593449465886,10,0.17538928985595703,-0.5546140670776367,-0.9551670551300049,-1.450526237487793,0.31285858154296875,3,0.010880781323929778,1.1886819669144162,18.250083923339844,-1.4242446411587941,18.6103458404541,-3.5713916192446975,18.487098693847656,0.010880781323929778
851,2003-10-24,18.3828125,18.61982536315918,18.33540916442871,18.439695358276367,1361504.0,0.004663221779116933,-2.749977995448201,-0.2857101799160775,53.99240852595052,56.46665628280773,0.19802146726379277,-0.0633467800448706,-0.8122591722064669,-1.3143843140462543,24.536899779852437,0.3223381042480469,0.44304146374308573,0.013273620605467329,-0.5791677232430779,0.6057149644540125,-0.28294705131880704,0.3094942925297417,0.5567540701904328,54.166727790549764,-3.786832666744864,0.29622067192427276,10,0.09006404876708984,-0.6399393081665039,-1.0618236064910889,-1.5358514785766602,0.40766334533691406,4,0.010314604195442056,1.3265259199040886,18.297487258911133,1.1886819669144162,18.250083923339844,-1.4242446411587941,18.6103458404541,0.010314604195442056
852,2003-10-27,18.30696678161621,18.534500122070312,18.155277252197266,18.392292022705078,1226467.0,-0.004125903932479802,1.0512868130677686,1.5000167655836099,56.12647121269832,55.922132405454676,0.2612072671411241,0.00923921021557561,-0.6987221058393516,-1.2479335691751459,23.158363747227956,0.3792228698730469,0.370581961067753,-0.06020193099975657,-0.6532777431932146,0.5328738811937015,-0.3567398370964838,0.23633597509697069,0.5696151147363295,45.83327220945024,-11.4958327090621,0.2965379060967283,10,0.1659097671508789,-0.5640935897827148,-0.7774052619934082,-1.460005760192871,0.4550666809082031,0,0.013464507591744779,-2.749977995448201,18.3828125,1.3265259199040886,18.297487258911133,1.1886819669144162,18.250083923339844,0.013464507591744779
853,2003-10-28,18.37333106994629,18.392292022705078,18.250083923339844,18.30696678161621,669031.0,0.0036250837794014057,1.7272660765235204,-0.7777802615401811,51.73911065859129,55.74500052672718,0.14299985236060309,-0.03345314327348703,-0.7221791417287768,-1.3274895079881865,22.620349594671296,0.14220809936523438,0.29712670779742467,-0.009954643249511008,-0.5840689499917495,0.5641596634927275,-0.29701179662063026,0.27710251012160825,0.44404523299863286,61.44586782368412,6.5949014722353425,0.2870571533711194,10,0.037921905517578125,-0.630457878112793,-0.8769521713256836,-1.5263700485229492,0.3602619171142578,1,0.023219861647307827,1.0512868130677686,18.30696678161621,-2.749977995448201,18.3828125,1.3265259199040886,18.297487258911133,0.023219861647307827
854,2003-10-29,18.392292022705078,18.392292022705078,18.155277252197266,18.212162017822266,730853.0,0.0010319823164675057,1.6315967810249894,2.714261079496465,40.64174632461705,54.422709971425064,0.08546701680088375,-0.011173102568434956,-0.6861250874516642,-1.3570923377761446,22.255255161925103,0.2370147705078125,0.1916421522392895,-0.017539215087889914,-0.5364932678507159,0.5014148376749361,-0.27701624146930115,0.24193781129352132,0.36943102243668235,68.83119258384457,17.766989921883138,0.2594770263814129,10,-0.037921905517578125,-0.649418830871582,-1.0665626525878906,-1.5453310012817383,0.33181953430176137,2,0.032474293409692434,1.7272660765235204,18.37333106994629,1.0512868130677686,18.30696678161621,-2.749977995448201,18.3828125,0.032474293409692434
855,2003-10-30,18.250083923339844,18.45865631103516,18.1268367767334,18.392292022705078,2112151.0,-0.007731940053457231,1.413788797469196,-0.7894747988140618,41.758286703469444,53.224479458217644,0.15643792990103478,0.17510669355527142,-0.5001173332879745,-1.2337272044104992,22.32871948276563,0.33181953430176137,0.12747995425737457,-0.18202667236328196,-0.6241269710777466,0.2600736263511827,-0.4030768217205143,0.03902347699395037,0.4593250594669449,25.0,-22.835849559018286,0.2210501493572323,10,0.09480571746826172,0.06636333465576172,-0.7797760963439941,-1.3509798049926758,0.34130096435546875,3,0.030649331647210065,1.6315967810249894,18.392292022705078,1.7272660765235204,18.37333106994629,1.0512868130677686,18.30696678161621,0.030649331647210065
856,2003-10-31,18.202680587768555,18.43021583557129,18.07943344116211,18.288005828857425,1717097.0,-0.002597431100613501,-1.1142962251895452,0.6000026824754132,39.673927899381596,51.10912227225984,0.1763084054615227,0.23689589102675157,-0.41925929178503907,-1.1985190544661535,22.046876780872214,0.3507823944091797,0.09677373604639783,-0.2308521270751953,-0.6696302660164299,0.20792601186603932,-0.45024119654581085,-0.011463057604579774,0.457553176443362,27.08331586933014,-17.01833147993464,0.21938906947061698,10,0.14220905303955078,0.11376667022705078,-0.6683793067932129,-1.241952896118164,0.2938976287841797,4,0.022395891128226486,1.413788797469196,18.250083923339844,1.6315967810249894,18.392292022705078,1.7272660765235204,18.37333106994629,0.022395891128226486
857,2003-11-03,18.23112297058105,18.36385154724121,18.1268367767334,18.212162017822266,1359115.0,0.001562538147903858,-1.5000050296244882,-0.22221973845976806,31.48152517724712,47.34377925420431,0.12039856480658173,0.22365378110302814,-0.4116985171362657,-1.233211323211755,21.749802949153054,0.2370147705078125,0.05706172234248896,-0.20477991104126403,-0.6383575585923467,0.2287977365098186,-0.42156873481680535,0.012008912734277288,0.382886088151686,40.00010059248845,0.554889797173189,0.21678882377554057,11,0.05214214324951527,0.08532428741455433,-0.661270141601559,-1.2656555175781214,0.5403919219970739,0,0.030681207935379096,-1.1142962251895452,18.202680587768555,1.413788797469196,18.250083923339844,1.6315967810249894,18.392292022705078,0.030681207935379096
858,2003-11-04,18.250083923339844,18.477617263793945,17.946706771850586,18.288005828857425,2134863.0,0.0010400320808208185,1.5454495573926403,-2.000000000000562,34.64059592765237,44.73368022765065,0.05024397196530472,0.23543045621039482,-0.3829965054258935,-1.262916670708936,21.49510408279251,0.5309104919433594,0.0379132058889482,-0.19766969680786062,-0.5939370204931151,0.1985976268773939,-0.3958033586504861,0.0004639650347648683,0.3204739122424627,57.14280582001078,18.888477862990314,0.19813366184262673,11,0.0047397613525390625,0.06636333465576172,-0.6802310943603516,-1.284616470336914,0.49298858642578125,1,0.028051900546596675,-1.5000050296244882,18.23112297058105,-1.1142962251895452,18.202680587768555,1.413788797469196,18.250083923339844,0.028051900546596675
859,2003-11-05,17.80449676513672,18.34488868713379,17.614885330200195,18.10787582397461,3023997.0,-0.024415622419865612,-1.1388845423046832,8.00010059350091,21.808544791452647,41.31806858011781,0.4760380706790741,0.6768950635325162,0.10605856261400959,-0.8303199102926477,21.170018057901082,0.7300033569335938,-0.012545540199280225,-0.6186073303222663,-1.1052563299535194,-0.13195833069101326,-0.8619318301378911,-0.3752828305066416,0.7252169206841828,21.978024407499117,-12.495292303090931,0.24332449981562596,11,0.31285858154296875,0.5119504928588867,-0.23464393615722656,-0.8390293121337891,0.9859790802001953,2,0.05218323405484315,1.5454495573926403,18.250083923339844,-1.5000050296244882,18.23112297058105,-1.1142962251895452,18.202680587768555,0.05218323405484315
860,2003-11-06,17.709692001342773,18.06047248840332,17.643327713012695,17.946706771850586,2557760.0,-0.005324765144701149,-1.256401791057095,0.781249607061575,24.848532142643762,38.07986009308374,0.5349515613777207,0.7291914401613333,0.24015257895604947,-0.7413170883681452,20.27063434629259,0.417144775390625,-0.09958084090806452,-0.6626911163330078,-1.223109832797597,-0.10227239986841852,-0.9429004745653025,-0.38248175810071317,0.7679252624511719,10.989122744959321,-24.505036082092094,0.2802093582322939,11,0.36500072479248047,0.606755256652832,-0.13983917236328125,-0.7442245483398438,0.9859771728515625,3,0.057280474193856845,-1.1388845423046832,17.80449676513672,1.5454495573926403,18.250083923339844,-1.5000050296244882,18.23112297058105,0.057280474193856845
861,2003-11-07,17.339950561523438,18.003589630126953,17.140857696533207,17.79501724243164,3462653.0,-0.02087791474811085,-1.0222197384598275,1.9199929183029678,20.1970819268559,34.08770572799013,0.8283120935648611,1.0591550873993825,0.6389729625872391,-0.38079753072354094,19.68321842432562,0.8627319335937464,-0.155558159404535,-0.9727050781249993,-1.6923710871564488,-0.2530390690935498,-1.332538082640724,-0.6128720736092745,1.0686481475830085,14.893692917284145,-23.12094435497188,0.35983300451572414,11,0.4692869186401367,0.7584438323974609,0.2299022674560547,-0.3744831085205078,2.2848148345947266,4,0.07217058213238214,-1.256401791057095,17.709692001342773,-1.1388845423046832,17.80449676513672,1.5454495573926403,18.250083923339844,0.07217058213238214
862,2003-11-10,17.52008056640625,17.643327713012695,17.320989608764652,17.396833419799805,2399762.0,0.01038814985335157,-1.3448333275521525,-0.2708331586933014,22.48805163426691,30.837588058620756,0.5865007926116945,0.8399555420663489,0.4710540139044923,-0.5663194303820624,19.172918118309745,0.3223381042480433,-0.1950304967686627,-0.7404319763183587,-1.5313368162017795,0.0504728635650622,-1.1358843962600709,-0.34497955637664646,0.7617440414428707,28.36881658906989,-10.237371013489128,0.3954524199417105,11,0.2891569137573242,0.5783138275146484,0.07584381103515625,-0.5546131134033203,2.1900100708007812,0,0.05573591094203434,-1.0222197384598275,17.339950561523438,-1.256401791057095,17.709692001342773,-1.1388845423046832,17.80449676513672,0.05573591094203434
863,2003-11-11,17.662288665771484,17.80449676513672,17.406314849853516,17.47267723083496,1303676.0,0.008116863322986667,-1.4706000698237247,1.5384651098008264,33.33333333333333,30.025542170700344,0.37193762645327055,0.6410110607766448,0.3429612068049508,-0.705578330763192,17.962515043508123,0.3981819152832031,-0.2466054385375216,-0.5413404464721694,-1.332532273156506,0.24985138021216713,-0.9369363598143394,-0.14574453312999935,0.5054392509460435,43.30710532443877,1.6797192956441123,0.39559591334216887,11,0.14694881439208984,0.43610572814941406,-0.06636428833007812,-0.6968212127685547,2.114166259765625,1,0.06280195323476168,-1.3448333275521525,17.52008056640625,-1.0222197384598275,17.339950561523438,-1.256401791057095,17.709692001342773,0.06280195323476168
864,2003-11-12,17.671768188476562,17.78553581237793,17.605405807495114,17.681249618530273,1226495.0,0.0005367097596729042,-1.533363735128751,-0.05000452666203941,31.86807113113629,28.926629329329987,0.2788248549871497,0.5806611817912959,0.32996578215369254,-0.7126291258316613,16.64432729713459,0.18013000488281605,-0.30301193693048134,-0.48066587448120046,-1.2703067475029037,0.3089749985405028,-0.8754863109920521,-0.08584543797034883,0.3932727062225325,57.73183474612288,15.71207110986441,0.39482043651085164,11,0.13746929168701172,0.42662620544433594,0.21094322204589844,-0.7063007354736328,2.0004005432128906,2,0.060622361603160924,-1.4706000698237247,17.662288665771484,-1.3448333275521525,17.52008056640625,-1.0222197384598275,17.339950561523438,0.060622361603160924
865,2003-11-13,17.71917152404785,17.965667724609375,17.586444854736328,17.965667724609375,1540154.0,0.002682433080024138,2.076906410802027,25.99778716556025,30.337030393656107,27.889196273138268,0.16560711033022102,0.4715674283905287,0.27524599187345444,-0.754427266182546,15.04848679547367,0.3792228698730469,-0.3547994648623103,-0.3787492752075181,-1.1268571030533536,0.3693585526383174,-0.7528031891304359,-0.004695361284600352,0.2534510508346557,67.03285284754142,25.452861956729393,0.37405391392291726,11,0.09006595611572266,0.3792228698730469,0.16353988647460938,-0.7537040710449219,2.057283401489258,3,0.060460181213050745,-1.533363735128751,17.671768188476562,-1.4706000698237247,17.662288665771484,-1.3448333275521525,17.52008056640625,0.060460181213050745
866,2003-11-14,17.927745819091797,17.975147247314453,17.595924377441406,17.605405807495114,1551021.0,0.011771108754203174,-1.2222073197310845,-1.3076875459434507,39.5833791762937,28.789402273032337,-0.09618262950972678,0.2299840070325807,0.080271679747149,-0.9571862296132849,13.811176053611202,0.3792228698730469,-0.3825014603504755,-0.14173336029052663,-0.8689868168092367,0.5855200962281835,-0.5053600885498817,0.22189336796882841,-0.7868881225585902,92.75382179626608,49.57567952009954,0.3636267282593543,11,-0.11850833892822266,0.17064857482910156,-0.007111549377441406,-0.9243555068969727,2.0572814941406286,4,0.04283435089116194,2.076906410802027,17.71917152404785,-1.533363735128751,17.671768188476562,-1.4706000698237247,17.662288665771484,0.04283435089116194
867,2003-11-17,17.595924377441406,17.86138153076172,17.377872467041016,17.700210571289062,1131505.0,-0.018508821186934976,1.266653552459808,-0.3235285415889999,31.36364093602225,28.425296162851208,0.1520500567056473,0.5181853078075207,0.4074473086048549,-0.6217226958027773,12.848361449946932,0.5498733520507812,-0.41481870182414937,-0.42899608612060547,-1.1577155196845617,0.2997233474433507,-0.7933558029025818,-0.06463636933862915,-0.4383808898925743,36.50780471604118,-4.179502840686666,0.3643597167819775,11,0.14694881439208984,0.5024700164794922,0.33419036865234375,-0.5830535888671875,2.7398834228515625,0,0.11530175824566524,-1.2222073197310845,17.927745819091797,2.076906410802027,17.71917152404785,-1.533363735128751,17.671768188476562,0.11530175824566524
868,2003-11-18,17.595924377441406,17.899303436279297,17.444236755371097,17.576963424682614,1033901.0,0.0,-2.200026824933831,-0.18181651913091415,30.73395596079662,29.417008515000536,0.055316248285834035,0.461976522654048,0.4036226325094461,-0.6089609969153358,11.681166611651728,0.4550666809081996,-0.44326859036828736,-0.3782750129699721,-1.0759801664737125,0.3194301405337683,-0.7271275897218423,-0.02942243621810192,-0.4220288146972635,36.50780471604118,-0.5939001433444915,0.34885257675187037,11,0.004740715026855469,0.5024700164794922,0.33419036865234375,-0.5830535888671875,2.6545581817626953,1,0.12015090622212843,1.266653552459808,17.595924377441406,-1.2222073197310845,17.927745819091797,2.076906410802027,17.71917152404785,0.12015090622212843
869,2003-11-19,18.13631629943848,18.34488868713379,17.377872467041016,17.415794372558597,2509933.0,0.03071119825281099,-1.4285731393329524,38.00030178049786,47.69229221654012,31.9552040787668,-0.4839496588772967,-0.0920974803715815,-0.1337821590726591,-1.1342275651313365,10.905581323627029,0.9670162200927734,-0.45139437721419284,0.16780529022217294,-0.522242267085204,0.8578528475295499,-0.17721848843151378,0.5128290688758597,-0.9463957030029313,78.43134547678021,38.15480663939441,0.34502377865368805,11,-0.393443107604984,-0.03792190551758168,-0.12087631225586293,-1.0381202697753942,2.1141662597656214,2,0.09043394474485478,-2.200026824933831,17.595924377441406,1.266653552459808,17.595924377441406,-1.2222073197310845,17.927745819091797,0.09043394474485478
870,2003-11-20,18.496578216552734,18.61982536315918,17.965667724609375,18.3543701171875,3344480.0,0.019864117451756647,2.3658534191724896,0.1973681772337536,55.29010121734091,35.854428444376246,-0.8055674827157517,-0.4602779323801336,-0.4758062491011543,-1.4775697807140915,11.001573803215377,0.6541576385498047,-0.4623307463369706,0.5181126594543457,-0.19719875466032732,1.2334240735690187,0.1604569523970092,0.8757683665116822,-1.2604588964892542,90.07634291190388,46.14271019828737,0.3576557070573372,11,-0.5261707305908203,-0.4598073959350586,-0.46217775344848633,-1.3841619491577148,1.7539043426513672,3,0.06355718886884021,-1.4285731393329524,18.13631629943848,-2.200026824933831,17.595924377441406,1.266653552459808,17.595924377441406,0.06355718886884021
871,2003-11-21,18.572423934936523,18.676708221435547,18.23112297058105,18.439695358276367,1840056.0,0.004100526999956999,1.611127876694742,0.9333404866010354,56.040274799760255,39.582453240542165,-0.769078336002142,-0.549355852243508,-0.5242103184625826,-1.5327040713324038,10.736130407620685,0.44558525085449574,-0.4026422227387698,0.5844778060913072,-0.15791192991139624,1.3268675420940106,0.2132829380899537,0.9556726740926607,-1.2532822522873026,91.97094119512926,45.575925372628916,0.3711948680013517,11,-0.5451335906982422,-0.5925359725952148,-0.48114013671875,-1.460007667541504,1.8771514892578125,4,0.06482896335010357,2.3658534191724896,18.496578216552734,-1.4285731393329524,18.13631629943848,-2.200026824933831,17.595924377441406,0.06482896335010357
872,2003-11-24,18.5534610748291,18.63878631591797,18.164758682250977,18.534500122070312,972494.0,-0.001021022359485979,3.9999899407510235,0.14285508995803875,55.36910327600466,42.03087212306121,-0.6572298186597223,-0.5385933731669397,-0.4799054803521514,-1.5051913619338642,10.878586538547586,0.4740276336669922,-0.34560811283597204,0.5531902313232422,-0.21908214713122476,1.3254626097777091,0.16705404209600871,0.9393264205504757,-1.1257140690769738,90.51095212081695,43.59691512885318,0.3861361892272333,11,-0.5261707305908203,-0.5830535888671875,-0.4621772766113281,-1.441044807434082,1.9529972076416016,0,0.07715898573476854,1.611127876694742,18.572423934936523,2.3658534191724896,18.496578216552734,-1.4285731393329524,18.13631629943848,0.07715898573476854
873,2003-11-25,18.799957275390625,18.91372299194336,18.40177345275879,18.525020599365234,2114988.0,0.01328572601992506,1.0377394301505478,14.50015089025249,68.95305495756963,46.1514258815538,-0.8106222371743854,-0.7921004299752603,-0.7016461306231108,-1.7390441398397414,11.259716376394167,0.5119495391845703,-0.22509252823789438,0.7783551216125488,-0.05819744531006421,1.6149076885351619,0.3600788381512423,1.1966314050738553,-1.2722933723838246,92.59265698659262,40.76774374731009,0.4182762834613061,11,-0.6541595458984375,-0.7726669311523438,-0.7086734771728516,-1.6875410079956055,1.3936424255371094,1,0.08169436251393991,3.9999899407510235,18.5534610748291,1.611127876694742,18.572423934936523,2.3658534191724896,18.496578216552734,0.08169436251393991
874,2003-11-26,18.98956871032715,19.17917823791504,18.743072509765625,18.780994415283203,2949188.0,0.010085737544985207,-2.066652360227204,0.7586266701816214,73.51911955416915,50.94943578827747,-0.8869139655904839,-0.985181890150038,-0.8570643678311782,-1.9099371138008152,12.122336521945707,0.43610572814941406,-0.10664361501018504,0.9381027221679688,0.008376419441550098,1.8678290248943874,0.4732395708047612,1.4029658735311763,-1.3232988984266925,84.37512279383681,26.253520642981016,0.4648631513632086,11,-0.7110433578491211,-0.8295507431030273,-0.791628360748291,-1.877152442932129,1.204030990600586,2,0.06640034158286201,1.0377394301505478,18.799957275390625,3.9999899407510235,18.5534610748291,1.611127876694742,18.572423934936523,0.06640034158286201
875,2003-11-27,18.809436798095703,19.103334426879886,18.36385154724121,19.093854904174805,2612947.0,-0.009485834827490547,3.8750070729360266,-1.3636297129479757,79.02610124026101,55.33196046205162,-0.5988382176464135,-0.8021212192940084,-0.6481006485518961,-1.7111872997090387,12.479151423995267,0.7394828796386754,-0.025302298521769018,0.7300031661987312,-0.25678152455218495,1.7167878569496473,0.23661082082327312,1.2233955115741892,-0.9616179750734979,63.551428227613904,-0.036635147104256305,0.49339234537545873,11,-0.5309114456176758,-0.649418830871582,-0.642308235168457,-1.6970205307006836,1.8487110137939453,3,0.07661291385685143,-2.066652360227204,18.98956871032715,1.0377394301505478,18.799957275390625,3.9999899407510235,18.5534610748291,0.07661291385685143
876,2003-11-28,18.6103458404541,18.61982536315918,18.297487258911133,18.61982536315918,4426268.0,-0.010584631521862398,67.00724346076458,0.0333295331853511,71.3754065759666,59.77771219982321,-0.3271400928882784,-0.601776449294416,-0.42495319727581204,-1.4909654340589782,12.932561102257628,0.5119495391845703,0.06065654392794784,0.5105289459228501,-0.5034421463857228,1.524500038231423,0.00354339976856366,1.0175144920771366,-0.6027638876447554,43.92533204975857,-23.121450665356527,0.5069855461542865,11,-0.3318204879760742,-0.45032787322998047,-0.5024709701538086,-1.426826000213623,2.1805286407470668,4,0.08813037290176329,3.8750070729360266,18.809436798095703,-2.066652360227204,18.98956871032715,1.0377394301505478,18.799957275390625,0.08813037290176329
877,2003-12-01,18.790475845336914,18.87580108642578,18.420734405517575,18.6103458404541,1225344.0,0.009679025120062912,1.594595182426207,-19.002012072434606,71.79480943842978,64.34002925289356,-0.3576098441718898,-0.7777269907717148,-0.5656009706868019,-1.6505191031614608,13.608398205835591,0.4550666809082067,0.1580374813420775,0.6626913070678704,-0.39638249434376505,1.7217651084795058,0.13315440636205267,1.192228207773688,-0.6423023383148845,55.913987799074114,-13.551773077705285,0.5295369007058169,12,-0.5119504928588867,-0.630457878112793,-0.6826009750366211,-1.583254337310791,2.303777694702152,0,0.08829470804855366,67.00724346076458,18.6103458404541,3.8750070729360266,18.809436798095703,-2.066652360227204,18.98956871032715,0.08829470804855366
878,2003-12-02,18.762033462524414,18.88528251647949,18.487098693847656,18.695669174194336,1951962.0,-0.0015136595287211785,1.5454246174480628,0.3684243964421855,70.90902440184212,66.91966616237157,-0.1635595892965327,-0.7472774057306992,-0.4843562641240098,-1.5978238219260064,14.644116800209472,0.3981838226318324,0.22919557322764206,0.6086514472961433,-0.48698460414373557,1.7042874987360221,0.06083342157620564,1.156469473016081,-0.4901393877952245,52.688097607407094,-17.507544683666403,0.5478180257199385,12,-0.18961048126220703,-0.602015495300293,-0.6541585922241211,-1.1376667022705078,2.2468948364257812,1,0.09297631962071873,1.594595182426207,18.790475845336914,67.00724346076458,18.6103458404541,3.8750070729360266,18.809436798095703,0.09297631962071873
879,2003-12-03,18.733592987060547,18.93268394470215,18.6103458404541,18.856840133666992,1720515.0,-0.0015158525071748974,1.3448333275521176,-1.8571305397482325,69.59703396481703,68.50932535653558,-0.04636093763982174,-0.6805548800917904,-0.44514396405169165,-1.5433844546348183,14.89362064894702,0.3223381042480469,0.35827746848774567,0.5337561607360826,-0.5782595587091848,1.64577188018135,-0.022251698986551105,1.0897640204587162,-0.35282481274905564,54.1176721199725,-15.79735085683754,0.5560078597226343,12,-0.06162452697753906,-0.5735750198364258,-0.6565299034118652,-1.1092262268066406,1.9055938720703125,2,0.07793522122935137,1.5454246174480628,18.762033462524414,1.594595182426207,18.790475845336914,67.00724346076458,18.6103458404541,0.07793522122935137
880,2003-12-04,18.72411155700684,18.809436798095703,18.43021583557129,18.543981552124023,1719819.0,-0.0005061191443764823,1.1621554020988527,-1.4615348901992025,66.6665868315104,69.6900266933967,-0.0013518553584894732,-0.6231270884067825,-0.4376154114033213,-1.5078466818710687,14.96913245623826,0.37922096252441406,0.5004842096537558,0.4735537528991749,-0.6368676705085576,1.5839751763069074,-0.08165695880469315,1.028764464603043,0.4550666809081996,67.16412532354887,0.13235381345209873,0.5552107117038666,12,-0.05214309692383168,-0.5640935897827184,-0.6754899024963414,-1.0997447967529332,1.9150753021240199,3,0.07848106114124231,1.3448333275521176,18.733592987060547,1.5454246174480628,18.762033462524414,1.594595182426207,18.790475845336914,0.07848106114124231
881,2003-12-05,18.591384887695312,18.809436798095703,18.506059646606445,18.72411155700684,832792.0,-0.007088542968109901,1.0,-0.7368382041507887,72.72726480972794,71.61871130825486,0.15013564003371016,-0.41301448929617024,-0.3136199342783641,-1.3438185994369825,13.933076975433128,0.3033771514892578,0.5661847245149758,0.2782553672790513,-0.7544287093869286,1.3109394439450313,-0.23808667105393866,0.7945974056120413,0.5728141021728526,33.33345752191664,-36.00785082342986,0.5163420383329896,12,0.14694786071777344,-0.4313669204711914,-0.26071643829345703,-0.9670181274414062,2.2374114990234375,4,0.11116777672448808,1.1621554020988527,18.72411155700684,1.3448333275521176,18.733592987060547,1.5454246174480628,18.762033462524414,0.11116777672448808
882,2003-12-08,18.496578216552734,18.61982536315918,18.392292022705078,18.43021583557129,686410.0,-0.0050994948313574096,-2.1999624458482545,-0.49999281474986806,69.70950927620243,71.70276178810295,0.2637623626148837,-0.25434024499772434,-0.2187402251260373,-1.2215770918975544,12.721852997336095,0.22753334045410156,0.5811947881467319,0.1346238136291511,-0.8303002148031027,1.0995478420614049,-0.347838200586974,0.6170858278452762,0.6529411102294915,19.298251806255095,-51.95748175833158,0.48246201421612606,12,0.24175453186035156,-0.3365602493286133,-0.1659097671508789,-0.8674716949462891,2.2279319763183594,0,0.12403895670796294,1.0,18.591384887695312,1.1621554020988527,18.72411155700684,1.3448333275521176,18.733592987060547,0.12403895670796294
883,2003-12-09,18.771514892578125,18.86631965637207,18.392292022705078,18.525020599365234,1428590.0,0.014864191246970693,1.173921030072952,3.714367832610008,65.72767913224246,70.83704618566664,-0.01747034582425755,-0.4657973262041253,-0.4806272588978189,-1.468109936575214,12.198893250472956,0.4740276336669922,0.5958395534979033,0.35409917831420756,-0.5680619924258039,1.276260349054219,-0.10698140705579817,0.8151797636842133,0.3477153420410133,70.17552528757133,-0.1654141122705255,0.4610805853700057,12,-0.07110404968261719,-0.6114969253540039,-0.47165870666503906,-1.080784797668457,2.009878158569336,1,0.12373741068598054,-2.1999624458482545,18.496578216552734,1.0,18.591384887695312,1.1621554020988527,18.72411155700684,0.12373741068598054
884,2003-12-10,18.743072509765625,18.780994415283203,18.515539169311523,18.64826774597168,1617701.0,-0.0015151884637581992,2.1111334652225913,0.38461240849931133,57.30333649803336,68.42340565875244,-0.030922351495789258,-0.3720558563703449,-0.43308406446075765,-1.4106866084213259,11.647672109063839,0.2654552459716797,0.6154800124422906,0.27209157943725515,-0.5902172291141952,1.1344003879887055,-0.15906282483847178,0.7032459837129821,0.3470801963769503,74.00000804741536,5.901188575877754,0.4311544042757256,12,-0.12798690795898438,-0.5830545425415039,-0.45743703842163086,-1.052342414855957,2.095205307006836,2,0.12089030696562686,1.173921030072952,18.771514892578125,-2.1999624458482545,18.496578216552734,1.0,18.591384887695312,0.12089030696562686
885,2003-12-11,18.790475845336914,18.84735870361328,18.56294250488281,18.733592987060547,882968.0,0.002529112318516047,2.333355687444855,0.6,56.57137798787835,66.77851359340931,-0.09085222915854274,-0.35319299627488476,-0.45860809356241816,-1.430052922504391,11.716627227149383,0.2844161987304723,0.575102895113762,0.2659296989440918,-0.5303066129904117,1.0621660108785953,-0.13218845702316173,0.6640478549113453,0.27176243346816165,84.00012875864594,18.139366294041963,0.3981181559672525,12,-0.12798786163330078,-0.630457878112793,-0.5735745429992676,-1.099745750427246,2.0952033996582067,3,0.09838553472570655,2.1111334652225913,18.743072509765625,1.173921030072952,18.771514892578125,-2.1999624458482545,18.496578216552734,0.09838553472570655
886,2003-12-12,18.695669174194336,18.96112632751465,18.572423934936523,18.96112632751465,790885.0,-0.005045464091645413,1.9285508995803875,-4.666733729001106,54.09834083103566,64.81223930369886,0.01936700854812301,-0.20860071213411402,-0.3544923692130908,-1.3023290377572323,11.91908551262387,0.388702392578125,0.4972174670372098,0.132726860046386,-0.6149136955988581,0.8803674156916301,-0.24109341777623783,0.5065471378690098,0.33977125436673816,53.3331321483538,-9.02084842227957,0.37382027782262245,12,-0.018959999084472656,-0.5356512069702148,-0.5000991821289062,-1.004939079284668,2.171049118041992,4,0.10395550257271147,2.333355687444855,18.790475845336914,2.1111334652225913,18.743072509765625,1.173921030072952,18.771514892578125,0.10395550257271147
887,2003-12-15,19.624765396118164,19.77645492553711,18.818918228149414,18.86631965637207,3569099.0,0.0496957992392304,-1.2444495113424001,-2.8571305397482325,67.05877990455159,64.38443435955546,-0.8704800740347665,-1.0307553222453762,-1.2635970877398535,-2.194284991807823,12.138645223501811,1.0807857513427734,0.4406221663898293,0.960381031036377,0.2146387056132646,1.7061233564594893,0.5875098683248225,1.3332521937479314,-1.232473373413086,89.0410638004685,29.251650191062296,0.3728711627115555,12,-0.5403919219970703,-1.0760431289672852,-1.6709494590759277,-1.934035301208496,1.270395278930664,0,0.061352631040305194,1.9285508995803875,18.695669174194336,2.333355687444855,18.790475845336914,2.1111334652225913,18.743072509765625,0.061352631040305194
888,2003-12-16,19.71009063720703,19.956584930419922,19.43515396118164,19.52996063232422,2276567.0,0.004347834960908292,-1.820502238821369,0.23749886833449016,65.57372723787222,63.93740027878381,-0.9020399804692154,-1.0008875040147842,-1.322025740402399,-2.240082970583593,12.594700056929453,0.5214309692382812,0.42546199890595204,0.9399979591369636,0.233630663993047,1.6463652542808802,0.5868143115650071,1.2931816067089201,-1.2901153564453125,82.89476296552189,25.132350200219946,0.35318364757195825,12,-0.5356521606445312,-1.0428619384765625,-1.756274700164795,-1.9672174453735352,1.1661090850830078,1,0.05146701627790229,-1.2444495113424001,19.624765396118164,1.9285508995803875,18.695669174194336,2.333355687444855,18.790475845336914,0.05146701627790229
889,2003-12-17,19.77645492553711,19.852298736572266,19.321386337280273,19.69112968444824,2570073.0,0.0033670209615779267,3.480030258403547,0.4736869970351743,71.98274665963676,64.52808470413117,-0.8995106500040784,-0.9887713533740303,-1.369336780552409,-2.2661328029275687,14.295563887008289,0.5309123992919922,0.39812930457478046,0.9243553161621101,0.1502174488396939,1.6984931834845263,0.537286382500902,1.3114242498233182,-1.2950152587890642,87.07487648322775,28.803618219467914,0.38706893366120865,12,-0.6020164489746094,-1.1092262268066406,-1.822638988494873,-2.0335817337036133,1.2135124206542969,2,0.050814877054263574,-1.820502238821369,19.71009063720703,-1.2444495113424001,19.624765396118164,1.9285508995803875,18.695669174194336,0.050814877054263574
890,2003-12-18,19.672168731689453,19.861780166625977,19.44463539123535,19.548921585083008,1904573.0,-0.005273250147223907,-1.514287028148693,1.4444394769195776,75.22517746403821,64.8056305546101,-0.7225878084984032,-0.8346922301674837,-1.26056979696655,-2.12551374199408,15.393137780860815,0.417144775390625,0.37434202690620566,0.7612895965576172,-0.07519956785607107,1.5977787609713054,0.3430450143507713,1.179534178764463,-1.131723254394533,79.45208688450721,18.56616911919037,0.4182445822068445,12,-0.4977302551269531,-1.0049400329589844,-1.7183527946472168,-1.929295539855957,1.5263710021972656,3,0.059277098574523235,3.480030258403547,19.77645492553711,-1.820502238821369,19.71009063720703,-1.2444495113424001,19.624765396118164,0.059277098574523235
891,2003-12-19,19.77645492553711,19.880741119384766,19.51099967956543,19.72905158996582,1586382.0,0.0053012047258249595,1.8888789538392758,0.38462014640110187,74.29902632229607,65.31557689306496,-0.716434359197919,-0.8897693932835331,-1.3529583237353329,-2.1887073410934548,16.424072779034415,0.36974143981933594,0.36222918684885386,0.8053742408752456,-0.0990973496060974,1.7098458313565885,0.3531384456345741,1.257610036115917,-1.1793638701171894,84.16671556587562,21.71615621447829,0.4522357952406706,12,-0.6020164489746094,-1.1092262268066406,-1.822638988494873,-2.0335817337036133,1.3652019500732422,4,0.0560881272014877,-1.514287028148693,19.672168731689453,3.480030258403547,19.77645492553711,-1.820502238821369,19.71009063720703,0.0560881272014877
892,2003-12-22,19.985027313232425,20.165157318115234,19.814376831054688,19.909181594848636,1037351.0,0.010546500294448036,-1.6428597089993904,1.6000080473182312,77.68238527499724,66.64387757559327,-0.772950419577942,-1.0388561132617227,-1.5478810341553384,-2.353497467181505,17.86993931092482,0.388702392578125,0.37318598460949914,0.9423683166503949,-0.04566956966434077,1.9304062029651305,0.44834937349302706,1.4363872598077627,-1.333556502812506,78.65178952888854,14.348100173313767,0.4940189431573685,12,-0.6446790695190465,-1.2135124206543004,-2.031211376190189,-2.2421541213989293,1.6116962432861293,0,0.04411757688317586,1.8888789538392758,19.77645492553711,-1.514287028148693,19.672168731689453,3.480030258403547,19.77645492553711,0.04411757688317586
893,2003-12-23,20.33580780029297,20.402172088623047,20.04191017150879,20.09879493713379,1331989.0,0.017552164506089207,-1.0540478818558976,3.124933987174651,81.6478768598292,69.3488265046817,-0.9817413363578709,-1.3372357101236148,-1.888295180727944,-2.6558921685796015,18.85171655205764,0.41714477539062145,0.3963457546663598,1.2163562774658203,0.08011802695896364,2.352594527972677,0.648237152212392,1.7844754027192486,-1.5935157994113318,93.85962590202297,27.099773684071266,0.5681191252534291,12,-0.8532505035400391,-1.4457855224609375,-2.4151740074157715,-2.5929346084594727,1.4694881439208984,1,0.027505810452624457,-1.6428597089993904,19.985027313232425,1.8888789538392758,19.77645492553711,-1.514287028148693,19.672168731689453,0.027505810452624457
894,2003-12-24,20.2504825592041,20.402172088623047,20.146196365356445,20.383211135864254,326641.0,-0.004195812722405767,2.0,-0.5600057941623664,79.27269109270442,71.87119462744015,-0.7376780409113337,-1.2148905463271689,-1.7900193228448842,-2.520369537319521,19.321762338152045,0.25597572326660156,0.4388449189781518,1.0679853439331062,-0.1730069536507095,2.308977641516922,0.44748919514119834,1.688481492725014,-1.3754001513031504,84.15835864747771,16.728817453849473,0.6204961487919076,12,-0.7631845474243164,-1.3604602813720703,-2.4009528160095215,-2.5076093673706055,1.5358505249023438,2,0.030898876669066988,-1.0540478818558976,20.33580780029297,-1.6428597089993904,19.985027313232425,1.8888789538392758,19.77645492553711,0.030898876669066988
895,2003-12-25,20.2504825592041,20.2504825592041,20.2504825592041,20.2504825592041,0.0,0.0,1.0,-0.0,83.52481856757997,75.14080326483395,-0.5685898560283462,-1.160916376458644,-1.780469324069891,-2.470722181790599,20.919672006669117,0.0,0.4859820481117332,0.9959330558776855,-0.3189919504576686,2.3108580622130397,0.33847055271001025,1.6533955590453608,-1.253232976845382,82.97865509779959,10.77203326758655,0.6574625031676764,12,-0.6399374008178711,-1.0665626525878906,-2.3298487663269043,-2.5076093673706055,1.2229919433593786,3,0.0365168970579024,2.0,20.2504825592041,-1.0540478818558976,20.33580780029297,-1.6428597089993904,19.985027313232425,0.0365168970579024
896,2003-12-26,20.2504825592041,20.2504825592041,20.2504825592041,20.2504825592041,0.0,0.0,1.0,0.0,86.85253152229585,77.34010900013888,-0.36302134952927645,-1.0874978463386498,-1.760636514741087,-2.4169377225888766,22.781478607899814,0.0,0.5686911563174029,0.913926219940187,-0.4359481436546915,2.2638005835350654,0.23898903814274775,1.5888634017376262,-1.1408391763442367,74.19347511470792,-4.511312093270561,0.6749371817974397,12,-0.3887033462524414,-0.9670171737670898,-2.2468934059143066,-2.5076093673706055,1.3936443328857422,4,0.04681652261425806,1.0,20.2504825592041,2.0,20.2504825592041,-1.0540478818558976,20.33580780029297,0.04681652261425806
897,2003-12-29,20.449575424194336,20.60126495361328,20.174638748168945,20.25996208190918,940104.0,0.009831512133509301,-1.3684349851757729,100.0,86.41969789169968,79.65632796167526,-0.48367440730192257,-1.2183895772434852,-1.9368685842466036,-2.562056174845452,24.35569518859908,0.42662620544433594,0.6656159292596193,1.0300641059875488,-0.38103779976772145,2.441166011742819,0.32451315310991546,1.7356150588651822,-1.2365297448734154,72.88133859368553,-6.617214219880836,0.7055509528776346,12,-0.4882497787475586,-1.066563606262207,-2.445986270904541,-2.70670223236084,1.3462390899658239,0,0.033843316404368995,1.0,20.2504825592041,1.0,20.2504825592041,2.0,20.2504825592041,0.033843316404368995
898,2003-12-30,20.506458282470703,20.57282257080078,20.28840446472168,20.54438018798828,800763.0,0.0027816156128634972,4.999959763408844,-0.1999959763408844,87.80484413897784,81.41433879271317,-0.4645669433041313,-1.1993763757730633,-1.9737315549630132,-2.5689299737681637,25.99455940091756,0.28441810607910156,0.7889437775280825,0.9997257232666001,-0.4552307036310914,2.4546821501642917,0.2722475098177526,1.7272039367154477,-1.154590675720545,79.16650949129668,-0.9851243053720253,0.7274782134488466,12,-0.4835081100463867,-1.057082176208496,-2.5076093673706055,-2.763585090637207,0.9764976501464844,1,0.05316692229490605,-1.3684349851757729,20.449575424194336,1.0,20.2504825592041,1.0,20.2504825592041,0.05316692229490605
899,2003-12-31,20.193599700927734,20.648666381835934,19.937623977661133,19.937623977661133,1077737.0,-0.015256587814113431,-4.555545620505915,-6.750075445126245,77.0072786359955,81.61235003404174,-0.09645715250362841,-0.8132239099597456,-1.6324616679398787,-2.2028325574413508,27.12299409212115,0.7110424041748011,0.8019295950137817,0.6138668060302734,-0.8241674635233274,2.0519010755838742,-0.10515032874652519,1.332883940807072,-0.7167923594912651,36.000064379236804,-41.86101446454897,0.7190171347767998,12,-0.11376667022705078,-0.7205228805541992,-2.1070556640625,-2.4507265090942383,1.4220848083496094,2,0.07981223096207501,4.999959763408844,20.506458282470703,-1.3684349851757729,20.449575424194336,1.0,20.2504825592041,0.07981223096207501
900,2004-01-01,20.193599700927734,20.193599700927734,20.193599700927734,20.193599700927734,0.0,0.0,1.0,0.0,79.92425079540475,82.23737497549826,-0.016442913924272773,-0.7351820325172049,-1.60499276787926,-2.1640396252209477,28.849562179137333,0.0,0.8184027985015909,0.5403923988342285,-0.8633246196852653,1.9441094173537223,-0.1614661104255184,1.2422509080939754,-0.5761692746433305,36.000064379236804,-43.10623339023206,0.7018585092597461,1,0.037921905517578125,-0.7205228805541992,-1.9743280410766602,-2.3891029357910156,1.3746814727783168,3,0.07887317797557092,-4.555545620505915,20.193599700927734,4.999959763408844,20.506458282470703,-1.3684349851757729,20.449575424194336,0.07887317797557092
901,2004-01-02,20.65814781188965,20.85723876953125,20.193599700927734,20.459054946899414,775950.0,0.023004720200557882,1.2222236415195564,100.0,75.34884547867064,81.97809277590642,-0.3830523551031959,-1.0929927976952243,-2.0388582483197837,-2.5942685155753225,31.028026176471368,0.6636390686035156,0.829524229777963,0.9016023635864272,-0.4770594675997408,2.2802641947725952,0.21227144799334496,1.5909332791795094,-0.9169690709390608,78.35061382204034,0.48030146514406624,0.6893309155930838,1,-0.26071643829345703,-1.080784797668457,-2.438876152038574,-2.8536510467529297,1.0523414611816406,4,0.03946756011710684,1.0,20.193599700927734,-4.555545620505915,20.193599700927734,4.999959763408844,20.506458282470703,0.03946756011710684
902,2004-01-05,20.79087448120117,20.85723876953125,20.459054946899414,20.667627334594727,1351622.0,0.006424906556004473,2.1111061435863046,0.619043513249393,75.90908259565435,81.34044896877587,-0.4352160632443187,-1.101497944079437,-2.136282273956862,-2.688830948037854,33.66568584609818,0.39818382263183594,0.850734639065319,0.9196142196655224,-0.39807869786852734,2.237307137199572,0.26076776089849574,1.578460678432549,-0.8934473362492881,92.78346880489775,14.906414253530798,0.6588464587670252,1,-0.3934431076049769,-1.1661090850830043,-2.571602821350094,-2.9863777160644496,0.9290962219238317,0,0.04103975576689556,1.2222236415195564,20.65814781188965,1.0,20.193599700927734,-4.555545620505915,20.193599700927734,0.04103975576689556
903,2004-01-06,21.094253540039066,21.33126640319824,20.63918685913086,20.85723876953125,2146776.0,0.014591933548163682,-1.0563376290704554,1.9230852562020126,78.36734593326898,81.23985506217194,-0.6925215848575768,-1.2879762324132749,-2.4022449806041273,-2.9500776401588986,36.020542859108346,0.6920795440673793,0.882424291089297,1.1068563461303746,-0.21215535804878627,2.4258680503095356,0.4473504940407942,1.766362198219955,-1.062452767646075,82.99328014014581,6.020280762047733,0.6595058520895799,1,-0.45980834960937855,-1.232474327087406,-2.874981880187992,-3.2897567749023473,0.7868862152099574,1,0.033258392992644215,2.1111061435863046,20.79087448120117,1.2222236415195564,20.65814781188965,1.0,20.193599700927734,0.033258392992644215
904,2004-01-07,21.008928298950195,21.41659164428711,20.952043533325195,21.283863067626953,1609057.0,-0.004044951907253513,-1.3902391151806,-1.1599900212450738,79.01233852412929,80.73846839067743,-0.5456809444828501,-1.0795438044050982,-2.280334691651621,-2.8172388855572237,38.5347580510195,0.46454811096191406,0.8873617579262749,0.908238315582274,-0.3485318276188245,2.1650084587833724,0.2798532439817265,1.5366233871828214,-0.769213025628364,66.66671865252651,-9.579904995782243,0.6283850716005485,1,-0.3318204879760742,-1.1044864654541016,-2.6427078247070312,-3.2044315338134766,0.9670162200927734,2,0.022563151576402873,-1.0563376290704554,21.094253540039066,2.1111061435863046,20.79087448120117,1.2222236415195564,20.65814781188965,0.022563151576402873
905,2004-01-08,20.63918685913086,20.933082580566406,20.31684684753418,20.85723876953125,3336838.0,-0.017599252782342645,2.33335052875935,0.7931041659440147,66.78967912826698,78.50926256911866,-0.12851842011282955,-0.5946902847393432,-1.8729658338825104,-2.406949805939899,40.29992111048573,0.6920814514160156,0.8354378878147415,0.4460613250732415,-0.6689009677120588,1.5610236178585417,-0.11141982131940864,1.0035424714658916,0.77740478515625,36.434185901434816,-37.20737355845476,0.5574811463926501,1,0.03792095184326172,-0.7347450256347656,-2.223193645477295,-2.8346900939941406,1.4315643310546875,3,0.04731279661410093,-1.3902391151806,21.008928298950195,-1.0563376290704554,21.094253540039066,2.1111061435863046,20.79087448120117,0.04731279661410093
906,2004-01-09,20.63918685913086,20.83827781677246,20.478015899658203,20.83827781677246,1111884.0,0.0,2.619068604439505,0.9130438585749024,63.85543434173669,76.00212217467835,-0.07552445386701123,-0.46548703249618484,-1.8330344350937864,-2.3712887303474446,41.87659575764151,0.3602619171142578,0.794309270306389,0.3488854408264146,-0.5304266646562859,1.228197546309115,-0.0907706119149374,0.7885414935677666,0.77740478515625,29.31043752590694,-41.89226859617877,0.4396560527413509,1,0.03792095184326172,-0.7347450256347656,-2.223193645477295,-2.8346900939941406,1.64013671875,4,0.045016032894927616,2.33335052875935,20.63918685913086,-1.3902391151806,21.008928298950195,-1.0563376290704554,21.094253540039066,0.045016032894927616
907,2004-01-12,20.82879638671875,20.923603057861328,20.62970542907715,20.667627334594727,789627.0,0.009186870048807583,-1.4800141635080435,-0.8095247219321524,61.20688608578467,73.04679350210131,-0.22985634012230705,-0.5905462006763571,-1.9806029089684998,-2.5230156777981847,42.00567883588174,0.2938976287841797,0.7500935279559577,0.47829341888427734,-0.37360298603503495,1.3301898238035896,0.052345216424622976,0.9042416213439317,0.5658003616333005,46.55166732283123,-20.885171193792225,0.4259482024596555,1,-0.1516885757446289,-0.9243545532226562,-2.3796210289001465,-2.668778419494629,1.8771533966064453,0,0.04233047699840875,2.619068604439505,20.63918685913086,2.33335052875935,20.63918685913086,-1.3902391151806,21.008928298950195,0.04233047699840875
908,2004-01-13,20.724510192871094,20.895160675048828,20.62970542907715,20.78139305114746,1068671.0,-0.0050068276587577065,-1.1538616297694861,-0.35293908803654483,60.683754805017905,71.2330686319927,-0.10212639253096256,-0.4283260970786955,-1.8352319423352945,-2.375770519654285,41.8739921229216,0.2654552459716797,0.6981607540667554,0.32328624725341726,-0.4878866075565753,1.1344591020634098,-0.0823001801515808,0.7288726746584153,0.6485315574646009,37.068904216738964,-27.085681492550187,0.4055864274049972,1,0.08058547973632812,-0.820068359375,-2.2753348350524902,-2.5644922256469727,2.227931976318356,1,0.048033005411936225,-1.4800141635080435,20.82879638671875,2.619068604439505,20.63918685913086,2.33335052875935,20.63918685913086,0.048033005411936225
909,2004-01-14,20.78139305114746,20.933082580566406,20.57282257080078,20.724510192871094,1397096.0,0.00274471424159084,-1.0000105887896484,-1.0,61.66665269546407,69.20444662088818,-0.07472001263252182,-0.42800534606924145,-1.8351571613801028,-2.3889275146983024,42.05334418020906,0.360260009765625,0.6371560390021962,0.3299221992492676,-0.4418432192064259,1.101687617704961,-0.055960509978579154,0.7158049084771143,0.5705248011322048,75.38449633997246,13.048771248903776,0.3858827092278461,1,0.023702621459960938,-0.8153276443481445,-2.3511786460876465,-2.62137508392334,2.0667648315429688,2,0.052919777870273244,-1.1538616297694861,20.724510192871094,-1.4800141635080435,20.82879638671875,2.619068604439505,20.63918685913086,0.052919777870273244
910,2004-01-15,20.83827781677246,20.85723876953125,20.62022590637207,20.62022590637207,902352.0,0.0027372931874680706,-1.173912282850195,3.8333500989169433,62.60163532484863,67.78808993713017,-0.03412931697345911,-0.414289670008813,-1.8301926301966844,-2.403279626873715,42.22699945614878,0.2370128631591797,0.5667995434679725,0.3285015106201179,-0.3678833125067946,1.0248863337470304,-0.019690900943338363,0.6766939221835742,0.4929386154122959,79.16684130669863,17.573805415732316,0.3481924115634571,1,0.028441429138183594,-0.8485107421875,-2.45072603225708,-2.67825984954834,1.8392295837402308,3,0.0545950443829295,-1.0000105887896484,20.78139305114746,-1.1538616297694861,20.724510192871094,-1.4800141635080435,20.82879638671875,0.0545950443829295
911,2004-01-16,20.88567924499512,21.094253540039066,20.80983543395996,20.80983543395996,1089575.0,0.0022747286814894796,-6.500100593501753,0.34782456570040643,59.99996501123143,66.02041020552763,-0.051250798980102985,-0.39455923990571407,-1.8019990589917079,-2.4107712710895264,42.524254529624564,0.2844181060791051,0.544098658907096,0.3204417228698766,-0.3028846673533572,0.9437681130931104,0.008778527758259713,0.6321049179814935,0.4252497954966259,59.99963420879389,-0.1586703724346208,0.31166319511161705,1,-0.01895999908447621,-0.8911714553833043,-2.4744262695312536,-2.7256612777709996,1.8771533966064382,4,0.05674088600563021,-1.173912282850195,20.83827781677246,-1.0000105887896484,20.78139305114746,-1.1538616297694861,20.724510192871094,0.05674088600563021
912,2004-01-19,20.866718292236328,21.037368774414066,20.743471145629886,20.85723876953125,850905.0,-0.0009078446784696048,-1.4799942058843207,0.12498742581228667,58.40705680015519,63.802600301848315,-0.02279739772395928,-0.3227025388128979,-1.7119118464889098,-2.3612937859780416,42.29601119209306,0.2938976287841797,0.5181741414658703,0.25739622116088867,-0.3158535757132057,0.8306460180349831,-0.02922867727615852,0.5440211195979359,0.4243291043962678,56.36330382617564,-1.3331468054868196,0.28662489843704747,1,9.5367431640625e-07,-0.7489633560180664,-2.448354721069336,-2.706700325012207,1.649618148803711,0,0.06769657144267405,-6.500100593501753,20.88567924499512,-1.173912282850195,20.83827781677246,-1.0000105887896484,20.78139305114746,0.06769657144267405
913,2004-01-20,20.895160675048828,21.046850204467773,20.705549240112305,20.800355911254886,1307712.0,0.00136305011713711,-1.3999946350852015,10.001006036216928,68.87754997300407,62.67651268505663,-0.09214062608404561,-0.3236865697400333,-1.6720154906738856,-2.3587444355056704,41.66553264934735,0.34130096435546875,0.4885231634191385,0.2578709602355964,-0.31376983329820973,0.8295117537694026,-0.027949436531304883,0.5436913570024977,0.3764027106017984,61.817982295705185,1.3201987706973526,0.28582039676690224,1,-0.18961048126220703,-0.5261716842651367,-2.078612804412842,-2.436504364013672,1.5832538604736328,1,0.08666069318330982,-1.4799942058843207,20.866718292236328,-6.500100593501753,20.88567924499512,-1.173912282850195,20.83827781677246,0.08666069318330982
914,2004-01-21,20.87619972229004,21.13217544555664,20.724510192871094,20.80983543395996,1752719.0,-0.000907432733045721,-2.4399987124187215,0.7000100593501922,68.18182280039858,62.83119531529347,-0.10503247655620385,-0.26924947906519847,-1.5838327305699202,-2.317518642819458,41.05820865610082,0.4076652526855469,0.444948331294885,0.20762414932250906,-0.34298408901318567,0.7582323876582038,-0.06767996984534008,0.4829282684903582,0.3762693325982589,49.99981371712573,-13.035098123157567,0.27530411916784786,1,-0.07110404968261719,-0.5072107315063477,-1.9553661346435547,-2.3274784088134766,1.5737724304199219,2,0.09945500016856768,-1.3999946350852015,20.895160675048828,-1.4799942058843207,20.866718292236328,-6.500100593501753,20.88567924499512,0.09945500016856768
915,2004-01-22,20.989967346191406,21.16061782836914,20.83827781677246,20.87619972229004,1696748.0,0.005449632855346387,-2.400006035549386,1.7142898200839225,60.86957065042845,62.499432682925885,-0.18305984793737906,-0.3423275188278012,-1.6271575386742505,-2.4102531334813193,40.43738013161396,0.3223400115966797,0.36370753481415363,0.2844175338745103,-0.2469568150525383,0.8157918828015589,0.018730359410987774,0.5501047083380328,0.24378926454981098,62.50005239178999,1.3445390999982934,0.2656871744635235,1,-0.12324714660644531,-0.5593538284301758,-2.069133758544922,-2.4412460327148438,1.8107872009277344,3,0.08852755727779571,-2.4399987124187215,20.87619972229004,-1.3999946350852015,20.895160675048828,-1.4799942058843207,20.866718292236328,0.08852755727779571
916,2004-01-23,21.19853973388672,21.359708786010746,20.866718292236328,20.866718292236328,1556941.0,0.009936765705981898,-1.9714203598321764,2.916659681123946,62.72192871139086,62.66777075243769,-0.33966313736091536,-0.5019682880625851,-1.76813510460806,-2.5871319942627338,39.91435592107947,0.4929904937744176,0.28862340200501535,0.44558706283569194,-0.08400385305161961,0.9751779787230035,0.18079160489203616,0.7103825207793477,-0.8816928863525391,75.36242448275017,17.45549623851317,0.2647954579436553,1,-0.23227405548095703,-0.7347440719604492,-2.2777061462402344,-2.6498184204101562,1.5832538604736328,4,0.06976743139820063,-2.400006035549386,20.989967346191406,-2.4399987124187215,20.87619972229004,-1.3999946350852015,20.895160675048828,0.06976743139820063
917,2004-01-26,21.14165687561035,21.283863067626953,21.094253540039066,21.094253540039066,590532.0,-0.002683338521918932,-6.999839053636426,0.1428579640167738,51.74827339273214,61.67493948440594,-0.2612021440025707,-0.4116852814366432,-1.6322275161021942,-2.50583073854612,38.85052752633745,0.18960952758788707,0.2680774843255058,0.35410013198852397,-0.1824228697975343,0.8906231337745822,0.08583863109549483,0.6223616328815531,-0.803952789306642,66.6668610482607,11.440239932558733,0.2682615008930296,1,-0.17539119720458984,-0.5261726379394531,-2.220823287963867,-2.592935562133789,1.8202667236328125,0,0.07668158534260594,-1.9714203598321764,21.19853973388672,-2.400006035549386,20.989967346191406,-2.4399987124187215,20.87619972229004,0.07668158534260594
918,2004-01-27,21.596723556518555,21.8906192779541,21.15113639831543,21.217500686645508,2441518.0,0.021524646038181716,-1.8888789538392758,7.999919526818288,67.03300104572207,62.27120041221238,-0.6476405061519408,-0.823083980947807,-2.0013522334415335,-2.933130787314635,38.06558593937874,0.74896240234375,0.2737980495350918,0.7546535491943374,0.12492995198205392,1.3843771464066208,0.43979175058819564,1.069515347800479,-1.2385793762207058,74.79689291550058,20.149161439849408,0.31486179860614105,1,-0.34130096435546875,-0.6826019287109375,-2.5407919883728027,-2.943716049194336,1.4126033782958949,1,0.042581129591942934,-6.999839053636426,21.14165687561035,-1.9714203598321764,21.19853973388672,-2.400006035549386,20.989967346191406,0.042581129591942934
919,2004-01-28,21.805295944213867,21.9190616607666,21.359708786010746,21.359708786010746,1837970.0,0.00965759399334254,-1.5106328333676016,1.1750007544436638,87.272767177271,65.01243728470375,-0.7774560952860696,-0.9536134521819193,-2.1372082032287913,-3.112139059924644,38.66530343466074,0.5593528747558558,0.28369311520302176,0.8826411247253425,0.19270850858065458,1.5725737408700304,0.5376748166529985,1.2276074327976865,-1.3858527600097688,89.47377709382643,31.178697937337965,0.34496630807234313,1,-0.49299049377441406,-0.876953125,-2.6190061569213867,-3.033781051635742,1.1281852722167969,2,0.030869500374160586,-1.8888789538392758,21.596723556518555,-6.999839053636426,21.14165687561035,-1.9714203598321764,21.19853973388672,0.030869500374160586
920,2004-01-29,21.786333084106445,22.089712142944336,21.56828117370605,21.625164031982425,1479158.0,-0.0008696447026417253,-2.793124978320369,0.36170039723306113,86.22748864267447,67.92660657708632,-0.6815403027870808,-0.8529395640926296,-2.055864115549589,-3.057972608845951,39.3766067453649,0.5214309692382848,0.3060562113829448,0.7840415954589837,0.08087400777185039,1.487209183146117,0.432457801615417,1.1356253893025503,-1.2769127913085967,75.19373800103244,12.685684087957945,0.3515837938435666,1,-0.388702392578125,-0.7726650238037109,-2.597672939300537,-3.0148181915283203,1.1566295623779261,3,0.030461255964531864,-1.5106328333676016,21.805295944213867,-1.8888789538392758,21.596723556518555,-6.999839053636426,21.14165687561035,0.030461255964531864
921,2004-01-30,21.47347450256348,21.9475040435791,21.340747833251953,21.92854118347168,1787257.0,-0.014360313887388454,1.4615235810732388,-2.8235363732115575,68.88886653500234,69.09125210318044,-0.3090326623863362,-0.5015833125875169,-1.6854186929935757,-2.7074364888734124,38.78521994504712,0.6067562103271484,0.31714210551136546,0.4304166793823292,-0.28320312201564235,1.1440364807803007,0.07360677868334164,0.7872265800813167,-0.8376308617539117,38.09510123451126,-25.339477362828987,0.35680990069898605,1,-0.0758438110351598,-0.45980644226074574,-2.0762419700622594,-2.701959609985355,1.3272800445556605,4,0.06181021354495808,-2.793124978320369,21.786333084106445,-1.5106328333676016,21.805295944213867,-1.8888789538392758,21.596723556518555,0.06181021354495808
922,2004-02-02,21.644126892089844,21.805295944213867,21.340747833251953,21.520877838134766,820177.0,0.007947125161603008,1.0851054722279296,-0.27083735005407067,75.93583175362079,69.87550563436008,-0.39986252991556626,-0.6377314350439747,-1.794702606729853,-2.840247534703934,38.161873867187765,0.46454811096191406,0.32810148929740635,0.5584064483642592,-0.19276644550404143,1.30957934223256,0.1828200014301089,0.9339928952984096,-0.8919737711094946,52.525381845375996,-13.655860841837743,0.37558644693414955,2,-0.2370157241821289,-0.6304588317871094,-2.071504592895508,-2.8726119995117188,1.0807838439941406,0,0.05256237444654266,1.4615235810732388,21.47347450256348,-2.793124978320369,21.786333084106445,-1.5106328333676016,21.805295944213867,0.05256237444654266
923,2004-02-03,21.79581451416016,21.805295944213867,21.511398315429688,21.653606414794922,1212847.0,0.007008257844106192,2.6470295857988164,1.153827106998079,77.15735003814346,70.87278643855394,-0.4585817448221121,-0.7738401835983062,-1.8899403696236199,-2.9547954896803788,36.93252892512022,0.2938976287841797,0.35267008782575715,0.6750160217285206,-0.14059350667467285,1.490625550131714,0.2672112575269239,1.0828207859301173,-0.9366566714226927,60.759461434833014,-4.081753192927806,0.4078047642015972,2,-0.33181953430176137,-0.7821464538574254,-2.1236457824707067,-2.9247531890869176,0.7679252624511683,1,0.05350151444560214,1.0851054722279296,21.644126892089844,1.4615235810732388,21.47347450256348,-2.793124978320369,21.786333084106445,0.05350151444560214
924,2004-02-04,21.482955932617188,21.663087844848636,21.2080192565918,21.42607307434082,1383558.0,-0.014354066985646119,1.1818156877985957,0.3999973175246017,65.17855619214242,71.35156260985549,-0.05655044203250981,-0.44654223283522754,-1.5292161776241997,-2.6029091428632896,35.13661041405847,0.5877952575683594,0.38029658438028946,0.33845605850219584,-0.4908997790162388,1.1678118960206305,-0.07622186025702149,0.7531339772614132,-0.5253537458631712,31.182816633892696,-30.530764655754172,0.4146779187592172,2,-0.004740715026855469,-0.4692878723144531,-1.7467927932739258,-2.6118946075439453,0.5024700164794922,2,0.07105032505698161,2.6470295857988164,21.79581451416016,1.0851054722279296,21.644126892089844,1.4615235810732388,21.47347450256348,0.07105032505698161
925,2004-02-05,21.615684509277344,21.805295944213867,21.283863067626953,21.321786880493164,3087784.0,0.0061783200168761265,-1.8204980062212088,5.166716963417497,66.52362108520641,71.77397287361279,-0.10190316072371175,-0.529511404786362,-1.6057428625990227,-2.697409831989276,35.39655060764987,0.5214328765869141,0.3921760325617001,0.42235975265503,-0.3966504438095697,1.2413699491196297,0.012854654422731926,0.8318648508873281,-0.567513526028101,55.12828118430839,-6.521115030459839,0.40950509823229897,2,-0.02370166778564453,-0.4740285873413086,-1.8392295837402344,-2.7209224700927734,0.16116905212402344,3,0.06096483812889342,1.1818156877985957,21.482955932617188,2.6470295857988164,21.79581451416016,1.0851054722279296,21.644126892089844,0.06096483812889342
926,2004-02-06,21.56828117370605,21.748411178588867,21.4071102142334,21.4355525970459,1089211.0,-0.002193006450984525,-2.599967810727075,0.4516149967226186,65.67796285071995,73.32171614672254,0.0038706230044418533,-0.4310330555699302,-1.495111426401273,-2.6131799216662195,35.67053829230252,0.34130096435546875,0.410015489929453,0.3285017013549769,-0.4631064921471868,1.1201098948571406,-0.06730239539610494,0.7243057981060588,-0.43678689768120194,60.31742483513944,-1.9179826980253836,0.3958040967510811,2,0.05214309692383168,-0.426625251770016,-1.7159819602966273,-2.673519134521481,-0.01896095275878551,4,0.06373625518449733,-1.8204980062212088,21.615684509277344,1.1818156877985957,21.482955932617188,2.6470295857988164,21.79581451416016,0.06373625518449733
927,2004-02-09,21.71048927307129,21.767372131347656,21.42607307434082,21.501916885375977,1809160.0,0.006593390461665738,1.1176463626788482,1.571420359832197,67.33868906957665,73.35568148270639,-0.054940690792559366,-0.5310261144273483,-1.5769423450200328,-2.7110027821441918,35.83948159948687,0.34129905700683594,0.449659960674353,0.42662515640258647,-0.36681482635334817,1.220065139158521,0.02990516502461915,0.8233451477805538,-0.5023375676928801,84.12684219770384,20.936501769730953,0.39671999137796815,2,-0.061623573303222656,-0.5072097778320312,-1.7230920791625977,-2.7114410400390625,-0.388702392578125,0,0.05021836497255583,-2.599967810727075,21.56828117370605,-1.8204980062212088,21.615684509277344,1.1818156877985957,21.482955932617188,0.05021836497255583
928,2004-02-10,21.719970703125,21.776853561401367,21.56828117370605,21.596723556518555,1127460.0,0.0004367211597331444,-1.3157738693998908,0.59090825956544,68.01617949267218,71.21606062886207,-0.05040120954271288,-0.48707912358005956,-1.5237746493149729,-2.6692354016859667,36.024698421128235,0.20857238769531605,0.47394309922337285,0.38633356094360494,-0.3839177091903032,1.156584831077513,0.001207925876652638,0.7714591960105572,-0.4412941627413183,85.71428571428564,19.993915970622837,0.38512563506695346,2,-0.0711050033569336,-0.5166912078857422,-1.7088723182678223,-2.7209224700927734,-0.10428619384765625,1,0.04626801972685879,1.1176463626788482,21.71048927307129,-2.599967810727075,21.56828117370605,-1.8204980062212088,21.615684509277344,0.04626801972685879
929,2004-02-11,21.881139755249023,21.92854118347168,21.606203079223636,21.634645462036133,1332867.0,0.007420316276063543,-1.1249858542167273,2.0,68.65075975247863,69.26309075217364,-0.22314668063618726,-0.5919848775741201,-1.6182132261510986,-2.79889101248893,36.517587004657216,0.3223381042480433,0.5337776795340652,0.4925152778625481,-0.2687062854993094,1.2537368412244057,0.11190449618161935,0.8731260595434769,-0.5375803666604888,92.64727201720724,25.424058375024288,0.38061078168092843,2,-0.3033781051635742,-0.6778602600097656,-1.6330275535583496,-2.645077705383301,-0.42662620544433594,2,0.031195816534125287,-1.3157738693998908,21.719970703125,1.1176463626788482,21.71048927307129,-2.599967810727075,21.56828117370605,0.031195816534125287
930,2004-02-12,21.97594451904297,22.27932357788086,21.90958023071289,21.99490547180176,1310660.0,0.00433271597615037,-3.8750015717537,-0.07692248169987667,67.08328722844213,69.0624708292225,-0.32209866504744156,-0.629461244581961,-1.6435043755806689,-2.8676689795197277,37.26484032781813,0.39818382263183594,0.5321579226758075,0.530436706542968,-0.22764617792883257,1.2885195910147687,0.15139526430706596,0.9094781487788701,-0.572692910105971,65.21733425761714,-0.9359930172966386,0.37904144223590097,2,-0.23227310180664062,-0.6778593063354492,-1.6851696968078613,-2.6972198486328125,-0.5877952575683594,3,0.0004314458495968676,-1.1249858542167273,21.881139755249023,-1.3157738693998908,21.719970703125,1.1176463626788482,21.71048927307129,0.0004314458495968676
931,2004-02-13,22.070751190185547,22.31724548339844,21.9190616607666,21.97594451904297,1315233.0,0.004314111325700809,-2.818183480869154,-5.000100593500723,70.08191686283557,68.4120358413575,-0.36126241443289686,-0.6650295468341199,-1.661983718521082,-2.938206738775044,37.655673978863,0.3981838226318395,0.4810559400242447,0.5659897804260261,-0.19310626984405843,1.3250858306961106,0.1864417552909856,0.9455378055610666,-0.5798923843541637,72.34044830073319,5.993812635535946,0.3795480251350422,2,-0.30811882019042613,-0.6731204986572266,-1.7799763679504395,-2.7920265197753906,-0.9670181274414062,4,-0.01331615884985693,-3.8750015717537,21.97594451904297,-1.1249858542167273,21.881139755249023,-1.3157738693998908,21.719970703125,-0.01331615884985693
932,2004-02-16,22.27932357788086,22.355167388916016,22.089712142944336,22.184518814086914,748501.0,0.009450171672818364,1.1538616297694861,0.999979881704422,66.51371701792476,67.22940995022208,-0.5255207823633015,-0.8035450890954898,-1.7871750745005457,-3.116055534036345,38.32376500505287,0.28441619873046875,0.43609003334550067,0.7039319038391127,-0.06796285475087771,1.4758266624291032,0.3179845245441193,1.0898792831341062,-0.6892983707414295,90.36152755390194,24.047607001691375,0.3859473792949946,2,-0.4977302551269531,-0.8153285980224609,-1.988548755645752,-3.000598907470703,-1.260915756225586,0,-0.0327659569367873,-2.818183480869154,22.070751190185547,-3.8750015717537,21.97594451904297,-1.1249858542167273,21.881139755249023,-0.0327659569367873
933,2004-02-17,22.705949783325195,22.724910736083984,22.38360977172852,22.421531677246094,2116704.0,0.019148974786106,1.1176456665423835,3.000040237400664,69.70950927620237,67.73284918178429,-0.9045952905114376,-1.1463286839647076,-2.1326070650685978,-3.5043213259443746,39.366350334150404,0.445587158203125,0.4579333009766735,1.0400186538696303,0.1838765384100931,1.8961607693291676,0.6119475961398599,1.4680897115994007,-1.0088046707370424,98.30510208431012,33.47820756241154,0.42807105772976917,2,-0.7015628814697266,-1.0570831298828125,-2.415174961090088,-3.427225112915039,-1.7823467254638672,1,-0.06096036131677407,1.1538616297694861,22.27932357788086,-2.818183480869154,22.070751190185547,-3.8750015717537,21.97594451904297,-0.06096036131677407
934,2004-02-18,22.95244216918945,23.1041316986084,22.67750740051269,22.734390258789066,1824355.0,0.01085585004003109,-1.5714384254575218,0.766659736985027,73.2075357103541,68.47550636235627,-1.0289222837917578,-1.2957316553848521,-2.2924500008818676,-3.7076029910526103,40.46924352282376,0.4266242980957067,0.46044928992611034,1.1826989173889118,0.23151709251830255,2.133880742259521,0.7071080049536071,1.6582898298242164,-1.0908545568419648,87.30154928475483,22.803416000012533,0.47559091243530527,2,-0.6968212127685511,-1.1139650344848597,-2.5976734161376918,-3.6737174987792933,-1.8961105346679652,2,-0.05824032362475673,1.1176456665423835,22.705949783325195,1.1538616297694861,22.27932357788086,-2.818183480869154,22.070751190185547,-0.05824032362475673
935,2004-02-19,22.84815788269043,23.198938369750977,22.77231216430664,22.933481216430664,1595699.0,-0.004543494140201276,-2.5999967810468037,-0.39129826280157326,79.83544205285116,70.0485596070375,-0.8173828699905243,-1.1015770413065624,-2.1024697178902514,-3.559367420551851,41.61404764638761,0.42662620544433594,0.4464197266513139,0.9855051040649414,-0.0070812732959986135,1.9780914814258814,0.4892119153844732,1.4817982927454096,-0.7629123348159794,72.59263454064236,4.558283715361512,0.4962931886804694,2,-0.5356521606445312,-0.9385757446289062,-2.4625773429870605,-3.5694332122802734,-1.5737743377685547,3,-0.06099591660917025,-1.5714384254575218,22.95244216918945,1.1176456665423835,22.705949783325195,1.1538616297694861,22.27932357788086,-0.06099591660917025
936,2004-02-20,22.67750740051269,22.99036407470703,22.47841453552246,22.76283264160156,1255306.0,-0.007468894562700057,-1.117633600132576,1.0000223543613358,72.4279934196635,70.61403786815826,-0.5284097910381327,-0.8584585368503603,-1.8432829769414454,-3.3512154930437816,42.02289845388613,0.5119495391845703,0.47897316345937213,0.7409062385559047,-0.2636524552473283,1.7454649323591376,0.2386268916542882,1.2431855854575211,-0.36952328826293623,52.9914676882969,-16.302218304173458,0.5022793469016164,2,-0.29389762878417613,-0.7252635955810511,-2.249264240264889,-3.3987827301025355,-1.2040328979492116,4,-0.05685625480201284,-2.5999967810468037,22.84815788269043,-1.5714384254575218,22.95244216918945,1.1176456665423835,22.705949783325195,-0.05685625480201284
937,2004-02-23,22.76283264160156,22.933481216430664,22.696468353271484,22.696468353271484,856554.0,0.0037625493658504094,-6.142783238489395,-0.7777802615401395,71.6101983891535,71.01337330110063,-0.5014999577075336,-0.8602051752332649,-1.8672071773363967,-3.3983137960119016,42.453844067056515,0.2559738159179723,0.5044563945481322,0.7451726913452106,-0.25089513561011145,1.7412405183005326,0.24713877786755134,1.2432066048228698,-0.284418106079098,46.51166054923471,-22.875851542087524,0.4980339134776608,2,-0.36026191711425426,-0.8105888366699183,-2.3322191238403285,-3.4841079711914027,-1.2988376617431605,0,-0.07288634086011037,-1.117633600132576,22.67750740051269,-2.5999967810468037,22.84815788269043,-1.5714384254575218,22.95244216918945,-0.07288634086011037
938,2004-02-24,22.51633644104004,22.84815788269043,22.374128341674805,22.724910736083984,1310840.0,-0.010828889551778409,1.0833322854975334,-3.142869460251936,73.79910477002078,71.5854116363831,-0.14545578663442527,-0.5705329380755373,-1.5636589954097566,-3.1119111316564343,41.52544631806952,0.474029541015625,0.5353417592264229,0.4526958465576172,-0.5464537078684977,1.451845400983732,-0.04687893065543847,0.9522706237706728,0.6826019287109375,17.241315518062706,-54.625096765356275,0.4995747772130572,2,0.03792285919189453,-0.5640926361083984,-2.024099349975586,-3.237611770629883,-0.9954586029052734,1,-0.06652630294928985,-6.142783238489395,22.76283264160156,-1.117633600132576,22.67750740051269,-2.5999967810468037,22.84815788269043,-0.06652630294928985
939,2004-02-25,22.47841453552246,22.611143112182614,22.193998336791992,22.468935012817386,3174897.0,-0.001684195189429638,2.034478931083815,-0.04544914177021332,70.77623515340146,71.99573918360079,-0.015534248213729285,-0.5055150777244535,-1.470088922807605,-3.038439484272395,40.2991072433168,0.41714477539062145,0.5532688057441213,0.38111801147460866,-0.6267003968204428,1.38893641976966,-0.12279119267291705,0.8850272156221344,0.7040276336669926,28.30180800868512,-43.794794554913246,0.5039092041475254,2,0.08058547973632812,-0.5166902542114258,-1.9411449432373047,-3.109623908996582,-0.6446781158447266,2,-0.0691690899820393,1.0833322854975334,22.51633644104004,-6.142783238489395,22.76283264160156,-1.117633600132576,22.67750740051269,-0.0691690899820393
940,2004-02-26,22.44997215270996,22.535297393798828,22.23192024230957,22.38360977172852,1421612.0,-0.0012653197923524484,1.5600057941623815,7.0006036217326315,71.42854493940351,72.14536452544168,0.09747026207439191,-0.44776232155393103,-1.3818195611384958,-2.9810638162775014,38.779640732987644,0.3033771514892578,0.57328383970113,0.3194936752319322,-0.6889158313800152,1.3279031818438796,-0.18471107807404152,0.8236984285379059,0.692932263183593,32.14274594335669,-39.73184096326129,0.5042047533059733,2,0.1943531036376953,-0.4313640594482422,-1.8629298210144043,-3.0527400970458984,-0.4171428680419922,3,-0.06207760565174014,2.034478931083815,22.47841453552246,1.0833322854975334,22.51633644104004,-6.142783238489395,22.76283264160156,-0.06207760565174014
941,2004-02-27,22.80075454711914,22.961923599243164,22.43101119995117,22.44997215270996,2323802.0,0.015625070357462967,-1.7317032479034782,5.285862098698297,74.05857599702355,72.98368218978598,-0.1551914275866828,-0.7315149571450377,-1.6708273220068293,-3.297551852586629,38.36101049921798,0.5309123992919957,0.5922006419519406,0.6039120674133294,-0.39711460582260827,1.604938740649267,0.10339873079536233,1.1044254040312964,0.30419362561035257,79.01240394025046,8.328767276209206,0.5005133366179687,2,-0.10428619384765625,-0.7679262161254883,-2.152087688446045,-3.403522491455078,-0.6826000213623011,4,-0.06694388113528993,1.5600057941623815,22.44997215270996,2.034478931083815,22.47841453552246,1.0833322854975334,22.51633644104004,-0.06694388113528993
942,2004-03-01,22.78179359436035,22.95244216918945,22.563739776611328,22.95244216918945,896553.0,-0.0008315932141458315,3.5555890867229234,-0.4864798734170231,73.33332774485707,73.38632868630319,-0.06421214033762723,-0.6566179457922274,-1.5957623446897422,-3.244512779402683,37.91975696742891,0.38870239257812145,0.6160518859074813,0.5280677795410149,-0.47000588212041805,1.5261414412024479,0.02903094871030021,1.0271046103717296,0.28671658493164287,76.543289602448,7.440332986521582,0.4990368308307158,3,-0.08532524108886719,-0.635197639465332,-2.066762924194336,-3.384561538696289,-0.6920814514160156,0,-0.05742827430939179,-1.7317032479034782,22.80075454711914,1.5600057941623815,22.44997215270996,2.034478931083815,22.47841453552246,-0.05742827430939179
943,2004-03-02,22.961923599243164,23.04724884033203,22.78179359436035,22.914520263671875,872512.0,0.007906752562599095,1.434768156888815,-0.27778336630565353,73.55371145059499,73.42479265744105,-0.228212805607928,-0.7851623438238065,-1.7278468888347334,-3.392955698950324,37.513864532025835,0.2654552459716797,0.6331196357654818,0.6498923301696777,-0.3715193075224619,1.6713039678618173,0.13918651132360793,1.1605981490157475,-0.7679252624511719,89.9999776460884,22.888957931600117,0.5107058188460702,3,-0.2654552459716797,-0.7868862152099609,-2.171048641204834,-3.5646915435791016,-0.8911724090576172,1,-0.06523532808175259,3.5555890867229234,22.78179359436035,-1.7317032479034782,22.80075454711914,1.5600057941623815,22.44997215270996,-0.06523532808175259
944,2004-03-03,23.00932693481445,23.00932693481445,22.649065017700195,22.82919692993164,1469478.0,0.002064432248735759,3.000021177467293,3.7999436687723067,72.99578954516905,72.66483126769859,-0.2980406184049862,-0.7508469266711373,-1.722912631056328,-3.406409423932118,38.0882323916141,0.36026191711425426,0.6558968503725566,0.6209771156310993,-0.36715809190670967,1.6091123231689082,0.1269095118621948,1.1150447194000037,-0.7982635879516558,95.3488807323134,26.841740719927913,0.4940676037689043,3,-0.38870334625243785,-0.8058481216430629,-1.924554824829098,-3.375081062316891,-0.7963676452636683,2,-0.06468894552615423,1.434768156888815,22.961923599243164,3.5555890867229234,22.78179359436035,-1.7317032479034782,22.80075454711914,-0.06468894552615423
945,2004-03-04,22.933481216430664,23.1610164642334,22.80075454711914,22.9050407409668,1046992.0,-0.003296303216459018,-2.0400199576704248,0.15788860652264328,69.3616613259892,72.3241277017348,-0.2333591935261481,-0.6020822637306509,-1.5945315653995351,-3.298527015529828,38.51352772092057,0.3602619171142578,0.6335960279466804,0.4792415618896477,-0.4668062054420794,1.4252893292213749,0.006217678223784162,0.9522654455555113,-0.7056941596984849,68.83101274256481,0.7753513882653493,0.47302388366586434,3,-0.25597381591796875,-0.7300024032592773,-1.813157081604004,-3.2850141525268555,-0.7205219268798828,3,-0.04795367900643965,3.000021177467293,23.00932693481445,1.434768156888815,22.961923599243164,3.5555890867229234,22.78179359436035,-0.04795367900643965
946,2004-03-05,22.94296264648437,23.284263610839844,22.611143112182614,22.82919692993164,1534650.0,0.00041343178404651404,-1.448274665963657,4.000134129166762,66.35511207128346,71.74022922197145,-0.22487376932330605,-0.5304942202428826,-1.5502843080796076,-3.270595919206709,38.72927285074381,0.6731204986572301,0.5748853389694233,0.4199889183044405,-0.451877871539903,1.291855708148784,-0.015944476617729464,0.8559223132266105,-0.6778464134521442,52.631551082427066,-12.081969120415451,0.4359333949221716,3,-0.20383167266845348,-0.6968212127685511,-1.737313270568844,-3.2091703414916957,-0.7300033569335902,4,-0.039669391256924924,-2.0400199576704248,22.933481216430664,3.000021177467293,23.00932693481445,1.434768156888815,22.961923599243164,-0.039669391256924924
947,2004-03-08,22.80075454711914,23.07569122314453,22.75335121154785,22.80075454711914,1731500.0,-0.006198331992098738,-5.799943668772381,0.0,52.71736456366361,69.39781364348731,-0.08573690193092531,-0.31876125086999707,-1.361310562810111,-3.0912710463191218,38.917382333156404,0.3223400115966797,0.5042576452755796,0.2232675552368164,-0.5672443171127419,1.0137794275863747,-0.17198838093796098,0.6185234914115938,-0.4744894714184582,28.169018075481596,-30.961303567377037,0.3952559361747785,3,-0.061623573303222656,-0.5546131134033203,-1.5951051712036133,-2.773064613342285,-0.7394847869873011,0,-0.029937606667870043,-1.448274665963657,22.94296264648437,-2.0400199576704248,22.933481216430664,3.000021177467293,23.00932693481445,-0.029937606667870043
948,2004-03-09,22.724910736083984,22.85763740539551,22.51633644104004,22.77231216430664,1585938.0,-0.003326372856583326,2.130456080194469,-100.0,42.77116318754306,66.28613898061417,0.025484533750727678,-0.17261993764237005,-1.2404519963668008,-2.980342578526674,38.81605532395789,0.3413009643554723,0.463312168236083,0.09717674255371023,-0.5840330478269493,0.7783865329343698,-0.24342815263662132,0.4377816377440418,-0.3411657482749533,27.16068700868075,-27.232734475231236,0.34060489519033005,3,0.033181190490722656,-0.47876930236816406,-1.5145211219787598,-2.597675323486328,-1.042861938476559,1,-0.02795164304566622,-5.799943668772381,22.80075454711914,-1.448274665963657,22.94296264648437,-2.0400199576704248,22.933481216430664,-0.02795164304566622
949,2004-03-10,22.563739776611328,22.734390258789066,22.21295928955078,22.734390258789066,1835384.0,-0.00709225929837165,5.1110986922988815,3.600112666988647,41.279065007129105,62.936196765917,0.22353925133678487,0.044598322266473645,-1.025125085107092,-2.778915621589043,38.07122444711323,0.5214309692382848,0.41423980978189334,-0.09812421798705984,-0.6834927229983165,0.48724428702419686,-0.39080847049268996,0.1945600345185703,0.7205238342285156,32.743309262345285,-18.548786833356296,0.2926842525056287,3,0.18487167358398438,-0.3175983428955078,-1.3249082565307617,-2.436504364013672,-1.2040309906005824,2,-0.021848709092842533,2.130456080194469,22.724910736083984,-5.799943668772381,22.80075454711914,-1.448274665963657,22.94296264648437,-0.021848709092842533
950,2004-03-11,21.98542594909668,22.412050247192386,21.729450225830078,22.374128341674805,2859081.0,-0.025630229440693375,1.9387820460181346,2.277769084609319,33.02329063228119,58.376720614278966,0.8147019876466146,0.6573621969726702,-0.3982587845984682,-2.164056872575795,36.8158183254828,0.83428955078125,0.363112638235048,-0.6769121170043952,-1.259952382691793,-0.09387185131699738,-0.968432249848096,-0.38539198416069453,1.2774115753173838,16.463437074475262,-33.183843703814745,0.291520132843699,3,0.5214309692382812,0.29863739013671875,-0.7394843101501465,-1.7918262481689453,-0.19909286499023438,3,0.0103492805179628,5.1110986922988815,22.563739776611328,2.130456080194469,22.724910736083984,-5.799943668772381,22.80075454711914,0.0103492805179628
951,2004-03-12,21.776853561401367,22.013866424560547,21.37866973876953,21.37866973876953,2748200.0,-0.009486847704394008,-2.190469575547391,-1.0243925178613489,27.1930234794892,53.25002014034921,0.9641508206581513,0.8883328640182313,-0.15753257180951863,-1.9211437911946305,35.674209956483395,0.6351966857910156,0.3179732394184285,-0.8707896232604995,-1.5268520007037765,-0.21472724581722247,-1.198820811982138,-0.542758434538861,1.424648471069336,23.463687778736873,-25.48222607498352,0.32803118872163933,3,0.5546131134033203,0.5546131134033203,-0.4100341796875,-1.5832538604736328,0.05688285827636719,4,0.02002611290560341,1.9387820460181346,21.98542594909668,5.1110986922988815,22.563739776611328,2.130456080194469,22.724910736083984,0.02002611290560341
952,2004-03-15,21.549320220947266,21.90010070800781,21.4355525970459,21.663087844848636,1463053.0,-0.010448402925269051,-1.7222045255139755,-0.28571633862323237,27.433691341484433,48.125573461559135,1.11581205029319,1.1155677970030737,0.09589474676930365,-1.6590331789592057,34.405109001893365,0.4645481109619105,0.2655638087691301,-1.0618227958679185,-1.868178275729111,-0.255467316006726,-1.465000535798513,-0.658645055937324,1.5428118739013676,11.538486339396805,-39.70691748373509,0.4031777399305961,3,0.7821464538574219,0.7821464538574219,-0.16828012466430664,-1.3557205200195312,0.39818382263183594,0,0.030796287854983895,-2.190469575547391,21.776853561401367,1.9387820460181346,21.98542594909668,5.1110986922988815,22.563739776611328,0.030796287854983895
953,2004-03-16,21.321786880493164,21.70100975036621,21.15113639831543,21.558799743652344,1459723.0,-0.010558724735684422,1.1090858545400009,2.0833067882709293,25.203311208450273,42.815298090812604,1.2138775889662696,1.300777755782363,0.3374316756263198,-1.3989542751677568,32.67088026144897,0.5498733520507812,0.16277586830058866,-1.2201479911804185,-2.209155902995054,-0.23114007936578318,-1.7146519470877344,-0.7256440352731026,1.6675374729907233,10.77846619787705,-41.57761341536069,0.4945039559073169,3,0.8959131240844727,0.8959131240844727,0.10428571701049805,-1.1281871795654297,0.2370128631591797,1,0.03468203128487368,-1.7222045255139755,21.549320220947266,-2.190469575547391,21.776853561401367,1.9387820460181346,21.98542594909668,0.03468203128487368
954,2004-03-17,21.615684509277344,21.71048927307129,21.226980209350586,21.35022735595703,1564342.0,0.013783911753337152,1.1250031435205754,-1.1200115883247628,33.94166077429759,38.87974247395799,0.7839421251671226,0.9503222887534335,0.06399218341640278,-1.6585696836064088,30.351851633104864,0.4835090637207031,0.0622007394927806,-0.8594124794006355,-1.9103495576123137,0.19152459881104278,-1.3848810185064764,-0.3339439402947946,1.226584807793067,36.842176916025444,-17.324269278481296,0.5254685391058395,3,0.602015495300293,0.602015495300293,-0.18961191177368164,-1.3746824264526367,-0.0284423828125,2,0.0030701913835575745,1.1090858545400009,21.321786880493164,-1.7222045255139755,21.549320220947266,-2.190469575547391,21.776853561401367,0.0030701913835575745
955,2004-03-18,21.454513549804688,21.757892608642575,21.42607307434082,21.587242126464844,659556.0,-0.00745620428552618,-2.5000301780504603,-0.5,22.047254696955136,33.956647210143736,0.7970806926314147,1.0558663878313226,0.2560899566551349,-1.4614350073109748,27.74821975442896,0.33181953430175426,-0.06629297569485004,-0.9509012222290032,-2.0796201443929867,0.1778176999349803,-1.515260683310995,-0.38654176114701144,1.2524651337653232,35.164784145702484,-15.203704183665849,0.5643594610819915,3,0.658900260925293,0.7631864547729492,-0.06399297714233398,-1.2135114669799805,0.06636428833007812,3,-0.004418872680280628,1.1250031435205754,21.615684509277344,1.1090858545400009,21.321786880493164,-1.7222045255139755,21.549320220947266,-0.004418872680280628
956,2004-03-19,21.38814926147461,21.56828117370605,21.17009735107422,21.56828117370605,742832.0,-0.0030932553271841856,3.421024766785747,1.3571449100419344,21.62162791980242,30.50156536082582,0.6925275741583334,1.0758413945323717,0.3532475438267326,-1.358370900391968,26.378304342288722,0.3981838226318324,-0.20877076227800728,-0.952797603607177,-2.1605970750172503,0.25500186780289624,-1.5566973393122119,-0.34889786790214217,1.1943620392750347,31.645414887196367,-14.775477630777324,0.6038997357050359,3,0.6162376403808594,0.8295507431030273,0.13272905349731445,-1.0523414611816406,0.22753524780273438,4,0.018617030289248326,-2.5000301780504603,21.454513549804688,1.1250031435205754,21.615684509277344,1.1090858545400009,21.321786880493164,0.018617030289248326
957,2004-03-22,21.10373306274414,21.236461639404297,20.895160675048828,21.14165687561035,1265259.0,-0.013297840558966656,2.0000083827215343,0.210533560635745,13.70374703159105,27.271852454608933,0.7944511191757044,1.2960375090150187,0.6596743744457747,-1.0389903093428074,25.095283418276203,0.49298858642578125,-0.3549071039287881,-1.1542588233947768,-2.4636807720780816,0.15516312528852794,-1.808969797736431,-0.49954784905312266,1.3642682458107664,24.175804740007173,-16.041419051420796,0.6547109743416526,3,0.7110424041748047,0.9859790802001953,0.4763984680175781,-0.7489643096923828,0.49299049377441406,0,0.03459119553697909,3.421024766785747,21.38814926147461,-2.5000301780504603,21.454513549804688,1.1250031435205754,21.615684509277344,0.03459119553697909
958,2004-03-23,21.018407821655273,21.255422592163086,20.952043533325195,20.999446868896484,1008704.0,-0.004043134967410045,-4.333310979596627,-0.499974852889403,11.678858914291453,23.98294066651586,0.6842036254886708,1.33166281644883,0.7698345423045154,-0.9191446249857691,24.921111442103655,0.3033790588378906,-0.5056092271541317,-1.1646876335144043,-2.57904409680755,0.2496688297787415,-1.8718658651609772,-0.4575094018678314,1.2923094235490247,14.285682702511554,-18.174631870919203,0.707178231646573,3,0.635197639465332,1.0713043212890625,0.6043863296508789,-0.6446781158447266,0.189611434936527,1,0.04420392970806186,2.0000083827215343,21.10373306274414,3.421024766785747,21.38814926147461,-2.5000301780504603,21.454513549804688,0.04420392970806186
959,2004-03-24,20.923603057861328,21.17009735107422,20.79087448120117,20.914121627807614,1193509.0,-0.00451055877297557,-1.962959651279704,0.5000502967510173,11.59423881691491,21.60193490925294,0.5832202286328894,1.374483039119692,0.8870508505238774,-0.7829054882182476,25.429881975919844,0.3792228698730504,-0.6268840713298083,-1.1817518234252944,-2.695211142725185,0.33170749587459625,-1.9384814830752397,-0.42502216377534907,1.245558530327422,13.725552075361907,-13.550248126261206,0.7567296596499458,3,0.47876739501953125,1.1139659881591797,0.9030237197875977,-0.3650016784667969,0.24649429321289062,2,0.030357901745433846,-4.333310979596627,21.018407821655273,2.0000083827215343,21.10373306274414,3.421024766785747,21.38814926147461,0.030357901745433846
960,2004-03-25,21.056331634521484,21.217500686645508,20.952043533325195,21.217500686645508,930254.0,0.006343485693793394,2.294145492846069,-16.99839066585563,15.570961957217904,20.310594740111682,0.340664440640559,1.1931673966204244,0.7769043668569431,-0.8714934700055252,25.90821451855147,0.2938976287841797,-0.7325584093960487,-0.9793412208557122,-2.5531219714438365,0.5944395297324121,-1.7662315961497725,-0.19245084556165182,0.9474355008287567,34.14649704969561,9.661715832614895,0.7868903752940615,3,0.28915596008300426,0.9812374114990234,0.9907174110412598,-0.3081197738647461,-0.018962860107418322,3,0.02521381697241787,-1.962959651279704,20.923603057861328,-4.333310979596627,21.018407821655273,2.0000083827215343,21.10373306274414,0.02521381697241787
961,2004-03-26,21.274383544921875,21.36918830871582,21.17009735107422,21.236461639404297,1244035.0,0.010355645711948247,-1.3333184307589137,-0.23529272535769655,22.895616737521777,19.806364228560277,0.04899382758377868,0.9011003021881194,0.5829058020352207,-1.0377849837158948,25.415055443776247,0.31285667419433594,-0.8296527352272456,-0.6849707603454576,-2.250551452292367,0.8806099316014517,-1.467761106318914,0.09781958562799886,0.5838364719304785,83.60669254591818,57.12642607446661,0.7827903459734553,3,-3.552713678800501e-15,0.7631855010986328,0.8366603851318359,-0.417144775390625,-0.21805191040039062,4,0.011586436462067473,2.294145492846069,21.056331634521484,-1.962959651279704,20.923603057861328,-4.333310979596627,21.018407821655273,0.011586436462067473
962,2004-03-29,21.47347450256348,21.682048797607425,21.189058303833008,21.255422592163086,925337.0,0.009358248017913962,-1.810820510032101,5.750025148375508,28.709643714034172,20.19595672918071,-0.18102386030765416,0.6313367371482315,0.4112888338732752,-1.1863085212683941,24.551128713604008,0.4929904937744176,-0.8617702851109428,-0.42046384811401083,-1.9502757832615494,1.1093480870335277,-1.1853698156877819,0.3444421194597602,0.25666405001073045,76.59556708444646,48.12760245554993,0.76490596757377,3,-0.19909095764160867,0.5640945434570277,0.694452285766598,-0.5925340652465856,-0.3697414398193395,0,0.006622589497423226,-1.3333184307589137,21.274383544921875,2.294145492846069,21.056331634521484,-1.962959651279704,20.923603057861328,0.006622589497423226
963,2004-03-30,21.4639949798584,21.6915283203125,21.264902114868164,21.482955932617188,983833.0,-0.00044145267240991437,-1.045449349580485,-0.08695614142509611,30.272099766036533,19.788227728262818,-0.1667905491650039,0.5510962736681151,0.44778172402997285,-1.1280739888722415,23.46094467634937,0.42662620544433594,-0.8642404505138934,-0.3550469398498528,-1.8095217735514169,1.0994278938517112,-1.0822843567006366,0.372190477000931,-0.6731204986572301,74.73687108483243,44.87604801340872,0.7272374168507828,3,-0.189611434936527,0.5735740661621094,0.7134122848510742,-0.5783138275146484,-0.11376762390136719,1,0.00618377784679458,-1.810820510032101,21.47347450256348,-1.3333184307589137,21.274383544921875,2.294145492846069,21.056331634521484,0.00618377784679458
964,2004-03-31,21.520877838134766,21.682048797607425,21.42607307434082,21.549320220947266,1444414.0,0.002650152421753038,-1.3478420601459362,1.5000502967508298,39.74893072909085,21.75508062072234,-0.26656853357958354,0.39735777157772034,0.4197414358058076,-1.1355274568726728,22.791145016427368,0.2559757232666051,-0.8511546513760884,-0.22374162673950337,-1.5700785921129459,1.1225953386339391,-0.8969101094262228,0.4494268559472161,-0.7119902801513689,76.92305708235428,43.493467894528976,0.6731684826867207,3,-0.2796764373779297,0.5166912078857422,0.7323737144470215,-0.5119495391845703,-0.5214309692382812,2,-0.01453744516817912,-1.045449349580485,21.4639949798584,-1.810820510032101,21.47347450256348,-1.3333184307589137,21.274383544921875,-0.01453744516817912
965,2004-04-01,21.833736419677734,21.9190616607666,21.625164031982425,21.9190616607666,2217056.0,0.01453744516817923,5.888878953839193,2.999932939914163,51.19999034310155,25.041565334422245,-0.5810845760210341,-0.002229645452167972,0.13628790799747392,-1.3973924699268636,21.542577105061174,0.39818382263183594,-0.800452043617554,0.14410419464111257,-1.0822758402147912,1.3704842294970163,-0.4690858227868411,0.7572942120690662,-1.0071960464477563,88.60756914786604,51.69008991292036,0.6131900174279525,4,-0.47876834869384766,0.20383262634277344,0.42662572860717773,-0.5735740661621094,-1.222991943359375,3,-0.030395121377640555,-1.3478420601459362,21.520877838134766,-1.045449349580485,21.4639949798584,-1.810820510032101,21.47347450256348,-0.030395121377640555
966,2004-04-02,22.03282928466797,22.23192024230957,21.71048927307129,21.8906192779541,1292937.0,0.009118588828012086,-1.0754709818971375,-1.6666815692410863,60.32390015997077,30.221582348686653,-0.7589213009159401,-0.28775691899226175,-0.03720409844160599,-1.5471466911407497,20.75703615161628,0.5214309692382812,-0.7851869676906631,0.38870372772216655,-0.7018845144752284,1.4792919699195615,-0.1565903933765327,0.9339978488208658,-1.1625880599365246,80.909174043456,39.09678437838279,0.5452941210986978,4,-0.5214319229125977,0.0047397613525390625,0.29863739013671875,-0.7726669311523438,-2.000398635864258,4,-0.045180784428199394,5.888878953839193,21.833736419677734,-1.3478420601459362,21.520877838134766,-1.045449349580485,21.4639949798584,-0.045180784428199394
967,2004-04-05,22.11815452575684,22.459453582763672,21.90010070800781,22.070751190185547,1402945.0,0.003872641138659594,-1.8780380091563156,0.3333333333333583,68.10346472233832,36.490982994025195,-0.7657445261380182,-0.4499100010436372,-0.09357537488112655,-1.5768379883744252,20.119647000542255,0.5593528747558629,-0.7222400124727528,0.5081589698791547,-0.4665942884537806,1.48291222821209,0.020782340712685254,0.995535599045624,-1.166212559970706,71.42868547906826,24.629456348721433,0.487376629166468,4,-0.4929904937744176,-0.08058547973633168,0.24649381637572887,-0.7963676452636754,-1.488449096679691,0,-0.048006848401337066,-1.0754709818971375,22.03282928466797,5.888878953839193,21.833736419677734,-1.3478420601459362,21.520877838134766,-0.048006848401337066
968,2004-04-06,22.089712142944336,22.288803100585934,21.90010070800781,21.90010070800781,947570.0,-0.0012859292930330612,-3.0999889348259724,3.999959763408619,62.25489180870433,42.11994443755735,-0.6362667804524413,-0.49697524153165773,-0.05058296611750279,-1.4923622459891597,20.247583257054142,0.388702392578125,-0.6480866517502086,0.5114765167236328,-0.3444750161777179,1.3674280496249835,0.08350075027295745,0.9394522831743082,-1.0171692477999983,64.22020380627883,15.493860693805459,0.4279757664506761,4,-0.38396358489990234,-0.052143096923828125,0.331820011138916,-0.7347431182861328,-1.2229938507080078,1,-0.04463521633146883,-1.8780380091563156,22.11815452575684,-1.0754709818971375,22.03282928466797,5.888878953839193,21.833736419677734,-0.04463521633146883
969,2004-04-07,22.070751190185547,22.364648818969727,21.97594451904297,22.24140167236328,1565550.0,-0.0008583612423779252,-1.1578869346999714,-0.9000010059248807,67.19581619531789,47.85603935290179,-0.48888148839997214,-0.5447722055671278,-0.02371626549738437,-1.4255378471264777,21.34672582994771,0.3887042999267578,-0.5176658558197893,0.5171649932861335,-0.2422396405110483,1.2765696270833153,0.13746267638754261,0.8968673101847244,-0.8872554400316623,53.4091740434558,2.84480531811586,0.37970231689859074,4,-0.25597572326660156,-0.03318214416503906,0.3650016784667969,-0.5640935897827148,-1.2135124206542969,2,-0.03264609473504998,-3.0999889348259724,22.089712142944336,-1.8780380091563156,22.11815452575684,-1.0754709818971375,22.03282928466797,-0.03264609473504998
970,2004-04-08,22.21295928955078,22.402570724487305,22.042308807373047,22.402570724487305,757851.0,0.006443283155150192,2.8000020118497955,1.1111098692299095,72.08127892679283,53.32111292948746,-0.5026243800492729,-0.7052169017660432,-0.1555918238791989,-1.5243220036789005,22.015812415067117,0.3602619171142578,-0.3591094109137387,0.6479964256286621,-0.14473394897465752,1.4407268002319817,0.25163123832700407,1.0443616129303201,-0.927386912788112,67.08864627820094,13.547413605424964,0.3963651873016597,4,-0.3887033462524414,-0.17539024353027344,0.19909191131591797,-0.6446781158447266,-1.1092262268066406,3,-0.05463083080628284,-1.1578869346999714,22.070751190185547,-3.0999889348259724,22.089712142944336,-1.8780380091563156,22.11815452575684,-0.05463083080628284
971,2004-04-09,22.21295928955078,22.21295928955078,22.21295928955078,22.21295928955078,0.0,0.0,1.0,-0.0,85.0299971087121,59.57892997334057,-0.3972627011524814,-0.7071243973175001,-0.13496033801683183,-1.481668252287534,22.016415019965084,0.0,-0.17995333152684978,0.6261911392211914,-0.2136702731598774,1.4660525516022602,0.206260433030657,1.0461218454117258,-0.8334764163080308,55.93223806698475,-1.2688503443721828,0.41993070619053496,4,-0.3507814407348633,-0.17539024353027344,0.22753381729125977,-0.6446781158447266,-1.0618228912353516,4,-0.0721297325739989,2.8000020118497955,22.21295928955078,-1.1578869346999714,22.070751190185547,-3.0999889348259724,22.089712142944336,-0.0721297325739989
972,2004-04-12,22.21295928955078,22.21295928955078,22.21295928955078,22.21295928955078,0.0,0.0,1.0,0.0,89.87349508814559,66.20130723135269,-0.3143978759775514,-0.6902463038178404,-0.11940495387826644,-1.4382786887801053,22.017050190380534,0.0,-0.005332591161348432,0.5930091857910149,-0.2918561107416444,1.4778744823236742,0.15057653752468525,1.0354418340573446,-0.7470787595463584,62.2641294569144,-0.3503719996053505,0.4424326482663292,4,-0.27019596099853516,-0.2796764373779297,0.2796769142150879,-0.602015495300293,-1.2324733734130895,0,-0.09816470702185165,1.0,22.21295928955078,2.8000020118497955,22.21295928955078,-1.1578869346999714,22.070751190185547,-0.09816470702185165
973,2004-04-13,22.06126976013184,22.26984214782715,21.9190616607666,21.9190616607666,1216031.0,-0.006828875317405281,-3.9333404866010353,100.0,86.58535837353958,71.40535474740254,-0.07719276545253351,-0.5062729057151394,0.041507938826175206,-1.2475770051426913,21.154101132134052,0.3507804870605469,0.13843931153082423,0.40434551239014027,-0.4898116975849831,1.2985027223652637,-0.042733092597423195,0.8514241173777037,-0.5159033859066753,29.411671886958423,-37.759918474022435,0.44707860498756213,4,-0.018960952758792615,-0.23701381683349965,0.43136644363402965,-0.4503259658813512,-0.7489643096923864,1,-0.0648903869369184,1.0,22.21295928955078,1.0,22.21295928955078,2.8000020118497955,22.21295928955078,-0.0648903869369184
974,2004-04-14,21.682048797607425,22.080230712890625,21.454513549804688,22.013866424560547,1533784.0,-0.017189444064082182,1.693885595099279,-2.3333243917486226,67.3684511468633,73.20185039226496,0.3657579032044005,-0.12840875894699266,0.4358217599569407,-0.834180534683231,20.637709320618303,0.6257171630859375,0.24962432229702358,0.021806335449223724,-0.8721990357525762,0.9158117066510236,-0.42519635015167623,0.4688090210501237,0.7774047851562464,24.000160947983996,-45.39294815199105,0.4470026856009006,4,0.27493476867675426,0.08058357238769176,0.8200678825378382,-0.07110500335693715,-0.7774066925048864,2,-0.03760394199744943,-3.9333404866010353,22.06126976013184,1.0,22.21295928955078,1.0,22.21295928955078,-0.03760394199744943
975,2004-04-15,21.359708786010746,21.625164031982425,21.11321449279785,21.53035926818848,2161295.0,-0.014866676788968802,1.8421113934773599,0.5142899843649462,52.23881194580216,72.30350725735734,0.6859173654333368,0.19654132429422688,0.7655412997299429,-0.4763162570551671,20.494401510106762,0.5688343048095739,0.35076573488861484,-0.2957934379577587,-1.1953796967412735,0.6037928208257561,-0.7455865673495161,0.15399969143399872,1.0796459960937455,21.31146459632686,-44.37178898528592,0.44979312939175775,4,0.426625251770016,0.26545524597167613,1.1376676559448207,0.25123500823974254,-0.4361057281494176,3,-0.02352419789583371,1.693885595099279,21.682048797607425,-3.9333404866010353,22.06126976013184,1.0,22.21295928955078,-0.02352419789583371
976,2004-04-16,21.786333084106445,22.013866424560547,21.293344497680664,21.37866973876953,2736072.0,0.019973319972185655,-1.4918025217428588,-2.3888789538392756,57.33333810216984,71.10682652178306,0.24658113508928636,-0.20946172717861344,0.3529342763051595,-0.861395925343583,19.48069465729226,0.7205219268798828,0.4244311799183542,0.11092166900634837,-0.7813462769773629,1.0031896149900597,-0.3352123039855073,0.557055641998204,0.5999760864257802,58.19665372704096,-5.854022053517362,0.44613397299185553,4,-0.028440475463867188,-0.16116905212402344,0.6091270446777344,-0.17538928985595703,-0.6636371612548864,4,-0.03133157005940912,1.8421113934773599,21.359708786010746,1.693885595099279,21.682048797607425,-3.9333404866010353,22.06126976013184,-0.03133157005940912
977,2004-04-19,21.833736419677734,21.852697372436523,21.577762603759766,21.757892608642575,1184239.0,0.0021758290111644207,3.8333500989169433,0.1860452059345158,58.51527118264361,70.69131311888742,0.17275761640077292,-0.21014516619418444,0.3158035586572403,-0.8694333763139639,17.951122482573666,0.2749347686767578,0.4472265721716546,0.12182483673095845,-0.7308218586282074,0.9744715320901243,-0.30449851094862623,0.5481481844105431,0.5016489637451151,62.29506304357146,-0.38719699656992645,0.4263233476795831,4,-0.07584381103515625,-0.2085723876953125,0.4977302551269531,-0.09480476379394531,-0.9670181274414062,0,-0.031263545929184566,-1.4918025217428588,21.786333084106445,1.8421113934773599,21.359708786010746,1.693885595099279,21.682048797607425,-0.031263545929184566
978,2004-04-20,21.9475040435791,22.146595001220703,21.6915283203125,21.90958023071289,922481.0,0.005210634667130787,1.0869557611143914,0.5000251483753915,59.574480835628414,69.84449807892193,0.04100892224245811,-0.2642885486561539,0.21353667994309689,-0.9423197684396101,16.138266286737586,0.4550666809082031,0.43185950504972226,0.1891376495361321,-0.6035494115494622,0.9818247106217264,-0.20720588100666504,0.5854811800789292,0.33899450421874633,80.73401268759609,19.033005885039728,0.3963435305427975,4,-0.18961143493652344,-0.3223400115966797,0.38396263122558594,-0.2085723876953125,-0.5972766876220703,1,-0.0440605057195248,3.8333500989169433,21.833736419677734,-1.4918025217428588,21.786333084106445,1.8421113934773599,21.359708786010746,-0.0440605057195248
979,2004-04-21,21.558799743652344,21.767372131347656,21.283863067626953,21.283863067626953,2084438.0,-0.017710638036787407,-2.517239465541881,7.2497108082281345,44.03292146999115,66.72801391705508,0.3905236496191655,0.1838701642278835,0.6042663123972289,-0.5141253856378469,14.276893720433561,0.6636409759521484,0.3789272422478689,-0.23132648468017436,-0.9283123214149995,0.4656593520546508,-0.579819403047587,0.11716643368723823,0.6807674419455054,43.11918477488469,-14.551321988283576,0.34849291836741225,4,0.13272857666015625,0.06636428833007812,0.658900260925293,0.24175548553466797,-0.4929885864257848,2,-0.011433581467607756,1.0869557611143914,21.9475040435791,3.8333500989169433,21.833736419677734,-1.4918025217428588,21.786333084106445,-0.011433581467607756
980,2004-04-22,21.587242126464844,21.70100975036621,21.283863067626953,21.56828117370605,1195690.0,0.0013192934277741486,2.3846094324292957,0.06896479957821836,39.55555118412982,61.6752977032126,0.2950129681125695,0.20790080819911338,0.5751652145596644,-0.5023599919821535,12.480917612935553,0.4171466827392578,0.34517695335164333,-0.22942962646484233,-0.8443516367964996,0.38549238386681495,-0.5368906316306692,0.07803137870098453,0.607270951421004,35.1649274849664,-18.757791055264484,0.3074610051658279,4,0.10428619384765625,0.037921905517578125,0.630457878112793,0.21331310272216797,-0.8248100280761719,3,-0.03162052926276637,-2.517239465541881,21.558799743652344,1.0869557611143914,21.9475040435791,3.8333500989169433,21.833736419677734,-0.03162052926276637
981,2004-04-23,21.520877838134766,21.8906192779541,21.47347450256348,21.634645462036133,596059.0,-0.003074236530136387,-2.999963421213969,-6.000100593500536,35.87442813413159,55.67540137498883,0.28259982502072134,0.3095494384713575,0.6370296777752671,-0.3936463685266709,10.94293577033802,0.41714477539062145,0.29896327507398723,-0.3081186294555671,-0.8860446294371869,0.26980737052605264,-0.5970816294463788,-0.019155629464755464,0.6303832963475635,27.472585779978775,-23.234592022888744,0.2889629999908104,4,0.17065048217773438,0.10428619384765625,0.644679069519043,0.2796773910522461,-0.9006519317626953,4,-0.027753272183677957,2.3846094324292957,21.587242126464844,-2.517239465541881,21.558799743652344,1.0869557611143914,21.9475040435791,-0.027753272183677957
982,2004-04-26,21.615684509277344,21.805295944213867,21.4071102142334,21.644126892089844,1185388.0,0.004405334757050738,1.2702843782284814,0.25000419132563245,39.130461404427955,50.402635045087536,0.10522551596782392,0.2381532921596019,0.5320081264960876,-0.443608677343736,10.36041070166651,0.39818572998046875,0.22661951640426992,-0.22042245864868093,-0.7832326316671967,0.34238771436983484,-0.5018275451579406,0.06098262786057873,0.4940547595376046,38.461708524938096,-10.100924369817037,0.2814050865092583,4,0.014220237731933594,0.009479522705078125,0.495358943939209,0.18487071990966797,-1.0428619384765625,0,-0.02280698472510534,-2.999963421213969,21.520877838134766,2.3846094324292957,21.587242126464844,-2.517239465541881,21.558799743652344,-0.02280698472510534
983,2004-04-27,21.596723556518555,21.6915283203125,21.47347450256348,21.6915283203125,990402.0,-0.0008771849325729386,3.600060356100921,3.3332215665236054,39.130461404427955,47.265080629261384,0.05739662858247385,0.28202747645676496,0.5265697205404862,-0.383848305246687,9.774859064184366,0.21805381774901988,0.12969486436472621,-0.24601984024047852,-0.7932701676030689,0.30123048712211187,-0.5196450039217737,0.027605323440816676,0.47315472125571034,51.56279961649089,3.4639631256765497,0.2736251636812957,4,0.033181190490722656,0.028440475463867188,0.35552024841308594,0.28441619873046875,-0.6636409759521484,1,-0.03380166729327272,1.2702843782284814,21.615684509277344,-2.999963421213969,21.520877838134766,2.3846094324292957,21.587242126464844,-0.03380166729327272
984,2004-04-28,21.2080192565918,21.596723556518555,21.11321449279785,21.44503402709961,1377537.0,-0.01799829955268517,-1.2666738199343688,2.5000301780504603,29.296906312329938,44.71598000332003,0.41548078452461823,0.6810070105714594,0.8779084198188443,0.04426346499651146,9.43606669642599,0.4835090637207031,0.009850358671119608,-0.6190812110900836,-1.2202952714840194,-0.01786715069614786,-0.9196882412870515,-0.31847418089311574,0.8235924697834065,12.195032189684056,-32.117799537141394,0.30060703019696805,4,0.4218854904174769,0.41714477539062145,0.6636395454406703,0.7205238342285121,-0.3792228698730504,2,0.006705392787731856,3.600060356100921,21.596723556518555,1.2702843782284814,21.615684509277344,-2.999963421213969,21.520877838134766,0.006705392787731856
985,2004-04-29,21.17009735107422,21.321786880493164,20.999446868896484,21.264902114868164,1398073.0,-0.0017880927520279588,2.0908891388439277,0.39999517157021136,28.846189559436127,41.550741276349626,0.47346801490375867,0.7026887534519872,0.8806155796913515,0.12101550311282949,9.885951977831496,0.3223400115966797,-0.10500320073035851,-0.6238211631774888,-1.2929156595604638,0.04527333320548621,-0.9583684113689763,-0.2892739149860013,0.8247784859578928,19.148986261613636,-22.71529117093541,0.3345472481914876,4,0.402923583984375,0.5356512069702148,0.5498723983764648,0.7584457397460938,0.1516895294189453,3,-0.0049261083743844525,-1.2666738199343688,21.2080192565918,3.600060356100921,21.596723556518555,1.2702843782284814,21.615684509277344,-0.0049261083743844525
986,2004-04-30,21.037368774414066,21.226980209350586,20.80983543395996,21.2080192565918,1785437.0,-0.006269625238800258,3.0000000000001363,1.800020118700332,27.372291715004835,38.09041022438976,0.5462247595491121,0.7979262004791288,0.9813624580586655,0.2937104055668378,10.87773312667148,0.417144775390625,-0.169524704166772,-0.706776714324949,-1.445517810690383,0.03196438204048491,-1.0761472625076678,-0.3374061661422303,0.8977813245299089,22.85709358737591,-15.748168086252772,0.3693705481827177,4,0.440846443176266,0.5972757339477504,0.654159545898434,0.8911743164062464,0.3413009643554652,4,-0.013068966892845313,2.0908891388439277,21.17009735107422,-1.2666738199343688,21.2080192565918,3.600060356100921,21.596723556518555,-0.013068966892845313
987,2004-05-03,21.056331634521484,21.094253540039066,20.800355911254886,20.866718292236328,555280.0,0.0009013893472495926,1.2142754497901345,-1.1111210461607242,29.615466458259817,34.761630849126576,0.4530312325588639,0.732912296194872,0.9272281480218396,0.30039486783991265,11.383377044455967,0.2938976287841797,-0.1783080373901953,-0.6347227096557617,-1.411909157663981,0.14246373835245763,-1.0233159336598696,-0.24612948565165382,0.7887932912237687,28.723479392420163,-10.588463999639796,0.3885932240041093,5,0.2891559600830078,0.573573112487793,0.599644660949707,0.8959131240844727,0.4455852508544922,0,-0.02071138200703615,3.0000000000001363,21.037368774414066,2.0908891388439277,21.17009735107422,-1.2666738199343688,21.2080192565918,-0.02071138200703615
988,2004-05-04,21.10373306274414,21.274383544921875,20.94256401062012,20.94256401062012,934487.0,0.0022511721911209204,-3.117658197138565,0.8499879290226344,36.44445159767363,33.91846752998018,0.30547831467248443,0.6407057074444609,0.8524274445653859,0.2778143748585009,11.720567605723817,0.33181953430175426,-0.23451049255347556,-0.5380223274230964,-1.33360218095239,0.2575575261061971,-0.9358122541877449,-0.1402324006584479,0.6369149615520762,38.09511263969163,-3.023393471198581,0.3977899267646471,5,0.24175453186035156,0.5261716842651367,0.5522432327270508,0.8911733627319336,0.4266262054443395,1,-0.025157183819795925,1.2142754497901345,21.056331634521484,3.0000000000001363,21.037368774414066,2.0908891388439277,21.17009735107422,-0.025157183819795925
989,2004-05-05,21.35022735595703,21.454513549804688,20.914121627807614,20.923603057861328,1025960.0,0.011680127514882344,-1.4255273611396253,2.6470609119635133,49.76956474577016,35.053357925718,0.029375851406143738,0.3557008274287341,0.582055771038732,0.056766707752125,11.708238076260427,0.5403919219970739,-0.2969168690454289,-0.2555018424987807,-1.0343664898015206,0.5233628048039591,-0.6449341661501506,0.1339304811525892,0.2963914570350532,84.05794143459858,38.76369186871722,0.38943232365137004,5,-0.0047397613525390625,0.2796773910522461,0.30574893951416016,0.644679069519043,0.07584571838378906,2,-0.01953818891180259,-3.117658197138565,21.10373306274414,1.2142754497901345,21.056331634521484,3.0000000000001363,21.037368774414066,-0.01953818891180259
990,2004-05-06,20.999446868896484,21.33126640319824,20.85723876953125,21.17957878112793,1241432.0,-0.016429824432884765,-1.04081180175481,-0.4222260969088942,30.14361113811748,34.41660048171643,0.3218557659390733,0.6439207504680553,0.9053074013142393,0.4328775418404156,11.64805912459766,0.49298858642578125,-0.38652745253720155,-0.5456067085266127,-1.314298340523706,0.2230849234704806,-0.9299525245251594,-0.16126089252806608,0.5625456539218803,30.434706546110473,-12.68106229182543,0.38434581599854684,5,0.3033790588378906,0.630457878112793,0.6399383544921875,0.9954595565795898,0.417144775390625,3,-0.008126427483692189,-1.4255273611396253,21.35022735595703,-3.117658197138565,21.10373306274414,1.2142754497901345,21.056331634521484,-0.008126427483692189
991,2004-05-07,20.61074447631836,21.12269592285156,20.33580780029297,21.046850204467773,1956859.0,-0.018510125290673973,1.6774138070901476,2.4210353554070796,23.673535415910436,32.69916426077004,0.6346155011338581,0.955419572866866,1.2500881007991183,0.8432420015150299,11.95559925668834,0.7868881225585902,-0.4193446625560959,-0.8541983604431138,-1.6627309181267371,-0.045665802759490504,-1.2584646392849237,-0.44993208160130393,0.8750843853436585,24.576317422645964,-15.447771766962113,0.40426627884181116,5,0.402923583984375,0.7868862152099609,1.085524082183838,1.3936424255371094,0.6067562103271484,4,0.034498627887594724,-1.04081180175481,20.999446868896484,-1.4255273611396253,21.35022735595703,-3.117658197138565,21.10373306274414,0.034498627887594724
992,2004-05-10,20.03243064880371,20.487497329711914,19.966066360473636,20.36424827575684,2406405.0,-0.028058851934200102,-1.2449046625827516,0.760865096547057,15.646303192544849,30.089813348338584,1.0781004935669785,1.435601748559094,1.7774658695516763,1.4367446406815603,12.492961018153672,0.644678115844723,-0.4633710669357214,-1.3234857559204087,-2.2815562463840244,-0.36541526545679304,-1.8025210011522148,-0.8444505106886027,1.3153956854940212,4.4586256607398,-29.159481220787242,0.4790352452318075,5,0.7489643096923828,1.1803293228149414,1.7420525550842285,2.005138397216797,1.3936424255371094,0,0.06720298268179525,1.6774138070901476,20.61074447631836,-1.04081180175481,20.999446868896484,-1.4255273611396253,21.35022735595703,0.06720298268179525
993,2004-05-11,20.62970542907715,20.743471145629886,20.079832077026367,20.09879493713379,1847825.0,0.02981539238769826,-1.3333221564275157,-1.6000068978202717,34.493691638022156,30.66723394008216,0.3679194378718904,0.7647899353367933,1.129338207570921,0.8526850313797247,13.763452464271719,0.7110404968261754,-0.4843559819544119,-0.6546327590942376,-1.6046921213148586,0.29542660312638347,-1.129662440204548,-0.17960307798392705,0.5246745088852087,44.58600032035867,11.666997483541884,0.47502968111030974,5,0.08058452606201172,0.5546131134033203,1.2016611099243164,1.4078636169433594,1.1281871795654261,1,0.042279394599084474,-1.2449046625827516,20.03243064880371,1.6774138070901476,20.61074447631836,-1.04081180175481,20.999446868896484,0.042279394599084474
994,2004-05-12,20.866718292236328,21.482955932617188,20.762432098388672,20.78139305114746,2751263.0,0.011488911655767708,-10.692341024807714,0.16071492724986527,38.7573777829628,31.76847707602957,0.08649787996816727,0.4886141669332602,0.8416499116302383,0.6317621212689808,13.452252999254583,0.8532505035400391,-0.5193843817352821,-0.3768533706665025,-1.3250267078900642,0.5713199665570592,-0.8509400392782815,0.09723329794527658,-0.9006519317626918,59.37491748261938,25.63540681977996,0.47408666861178006,5,-0.14220714569091797,0.3176002502441406,1.0049405097961426,1.1708507537841797,1.0713043212890625,2,0.031803801951889366,-1.3333221564275157,20.62970542907715,-1.2449046625827516,20.03243064880371,1.6774138070901476,20.61074447631836,0.031803801951889366
995,2004-05-13,20.85723876953125,21.24594116210937,20.715030670166016,21.037368774414066,1736247.0,-0.00045428910154043933,-1.285716631903941,-2.1110986922991364,39.45782986510886,33.111314648263345,0.05244670166662857,0.4832987603093457,0.8017441393094344,0.6574398224416313,12.429014859955455,0.5309104919433558,-0.5589856064264218,-0.3612093925476074,-1.322956343073404,0.6005375579781891,-0.8420828678105075,0.11966408271529261,-0.8608346176147421,58.74998585416324,23.217341014442255,0.480873475262899,5,-0.13272762298583984,0.32707977294921875,1.0689334869384766,1.1803302764892578,1.3746814727783203,3,0.02727275221303671,-10.692341024807714,20.866718292236328,-1.3333221564275157,20.62970542907715,-1.2449046625827516,20.03243064880371,0.02727275221303671
996,2004-05-14,21.10373306274414,21.17957878112793,20.724510192871094,20.724510192871094,1371969.0,0.011818165191308738,-1.400006035549386,-2.105273189326515,42.24135538818369,34.51419119603267,-0.20522548571091903,0.19293565730675155,0.5074049568982701,0.4287415070933811,12.452456594266378,0.45506858825683594,-0.5338720748236341,-0.08058509826660298,-1.0052091544341692,0.8440389579009633,-0.5428971263503861,0.38172692981718015,-1.0775978752136197,74.99996856480736,38.19217089436866,0.46231202808378236,5,-0.37922191619873047,0.01422119140625,0.8271794319152832,0.9338359832763672,1.0807857513427734,4,0.014824798087276658,-1.285716631903941,20.85723876953125,-10.692341024807714,20.866718292236328,-1.3333221564275157,20.62970542907715,0.014824798087276658
997,2004-05-17,21.15113639831543,21.39763069152832,20.82879638671875,20.961524963378906,1718533.0,0.0022462061773786957,-1.4999937129852003,0.5,43.30482730159457,35.276455163135,-0.2657086236527739,0.09673105179643215,0.41630559854629823,0.39641152036778493,12.417132425036751,0.5688343048095703,-0.502567107743566,0.0009482383728034449,-0.8716734171645051,0.873569893910112,-0.4353625893958508,0.4372590661414577,-1.0958647958831769,76.35137247652047,39.6993796233451,0.43631082776865343,5,-0.42662525177001953,-0.03318214416503906,0.7987370491027832,0.8864326477050781,1.0049400329589844,0,0.003137622824623376,-1.400006035549386,21.10373306274414,-1.285716631903941,20.85723876953125,-10.692341024807714,20.866718292236328,0.003137622824623376
998,2004-05-18,20.98048591613769,21.189058303833008,20.79087448120117,21.13217544555664,1223520.0,-0.008068147212710985,2.000007185198518,-0.800002011849814,46.341461918609355,34.89555484900602,-0.1278210246893039,0.20155418751828336,0.5428212138945128,0.5803877977191085,13.105430304251986,0.3981838226318395,-0.4565859772194898,-0.1213513374328663,-0.9111955139970398,0.6684928391313072,-0.516273425714953,0.27357075084922045,-0.8966606271017419,34.56784910609123,-4.963895839568323,0.3949220882820873,5,-0.2559747695922816,0.13746833801269887,0.9575371742248571,1.057083129882816,1.2798767089843786,1,0.021238171507762527,-1.4999937129852003,21.15113639831543,-1.400006035549386,21.10373306274414,-1.285716631903941,20.85723876953125,0.021238171507762527
999,2004-05-19,21.312305450439453,21.4355525970459,21.018407821655273,21.056331634521484,1258465.0,0.01581562675088155,-1.514272575731448,-1.6874850683398113,52.08913352431934,37.33394622525067,-0.5203006500172336,-0.15776776331647469,0.17500843607156114,0.26895431860047125,13.113057981828035,0.4550666809082067,-0.4131934763309957,0.22279291152954173,-0.5443960562264358,0.9899818792855193,-0.16080157234844705,0.6063873954075305,-1.200497548531878,82.89474032523209,39.09993904435272,0.38359448387798845,5,-0.587794303894043,-0.25597476959228516,0.6209769248962402,0.7252635955810547,0.9575366973876953,2,0.02090750619351378,2.000007185198518,20.98048591613769,-1.4999937129852003,21.15113639831543,-1.400006035549386,21.10373306274414,0.02090750619351378
1000,2004-05-20,20.90464210510254,21.226980209350586,20.800355911254886,21.226980209350586,1015935.0,-0.01912807351062562,1.6470609119634332,-1.2592620190158266,48.195890320750735,40.05865232578848,-0.14248323727581536,0.20673423234813626,0.5598429870288513,0.6948401399134774,12.948898870918043,0.5119495391845668,-0.4093825461548839,-0.15074043273925852,-0.8847123278961782,0.5832314624176611,-0.5177263803177183,0.2162455148392013,-0.7654112425807718,25.33349785804915,-20.237759286280074,0.3669859475784597,5,-0.1801309585571289,0.1516885757446289,0.9551658630371094,1.1329269409179688,1.0997447967529297,3,0.04943306387295765,-1.514272575731448,21.312305450439453,2.000007185198518,20.98048591613769,-1.4999937129852003,21.15113639831543,0.04943306387295765
1001,2004-05-21,20.923603057861328,21.236461639404297,20.84775733947754,20.952043533325195,1320851.0,0.0009070211613027013,-3.315773869399943,0.08823181339424135,48.195863459312825,43.67527013320715,-0.12560708491221106,0.14833803547367808,0.5245268277092947,0.686979409544815,13.270252227445448,0.3887042999267578,-0.462135706014962,-0.10191574096679545,-0.8040535482941493,0.6002220663605584,-0.4529846446304724,0.24915316269688148,-0.7574976939376512,20.588348417294082,-25.993986309645646,0.3510689036636768,5,-0.14220905303955078,0.13272762298583984,0.7821459770202637,1.1139659881591797,1.270395278930664,4,0.0625282930874893,1.6470609119634332,20.90464210510254,-1.514272575731448,21.312305450439453,2.000007185198518,20.98048591613769,0.0625282930874893
1002,2004-05-24,21.12269592285156,21.293344497680664,21.046850204467773,21.046850204467773,2241963.0,0.00951522854069009,-5.499886835156545,-2.6668231506939937,50.24754767944588,45.42569858225423,-0.17185418120866558,-0.09442311422349903,0.31839022559152497,0.4981379074237928,13.503253128078097,0.36974143981933594,-0.43825584943967044,0.12182655334472159,-0.5255542534206477,0.7692073601100908,-0.20186385003796303,0.4455169567274062,-0.9302535475540132,51.47087104323382,3.6573677480039066,0.323690403382684,5,-0.023702621459957385,-0.06636524200439098,0.568832397460941,0.9148731231689489,0.9764976501464879,0,0.05026928831024002,-3.315773869399943,20.923603057861328,1.6470609119634332,20.90464210510254,-1.514272575731448,21.312305450439453,0.05026928831024002
1003,2004-05-25,20.866718292236328,21.12269592285156,20.80983543395996,21.008928298950195,936642.0,-0.012118606050580016,-1.4444543794940299,-1.8749905695964666,43.70369634438942,45.97528953352384,0.1355319795246075,0.10968376114023215,0.5715396119229474,0.7581383787826894,13.773052361200303,0.312860488891598,-0.36195638124339524,-0.0976508140563972,-0.6829160229746911,0.4876143948618967,-0.39028341851554416,0.19498179040274977,-0.6484656457923883,10.447532625079823,-31.427131604481566,0.2926326044591469,5,0.2085733413696289,0.18961238861083984,0.8248100280761719,1.1708507537841797,1.1187076568603516,1,0.061790173278843064,-5.499886835156545,21.12269592285156,-3.315773869399943,20.923603057861328,1.6470609119634332,20.90464210510254,0.061790173278843064
1004,2004-05-26,21.35022735595703,21.520877838134766,20.971006393432614,21.189058303833008,1356887.0,0.02317130355378394,1.1886736587976865,-1.1333172386968708,54.415271254329795,47.63722746565951,-0.30416479433680266,-0.38222188593588413,0.08128776064431165,0.28286697891162405,13.351162353593965,0.6541595458984375,-0.1783391690058025,0.3787478446960435,-0.2222255794602752,0.9797212688523622,0.07826113261788592,0.6792345567742011,-1.1066806437896268,76.31571284489388,31.63102400250098,0.30048671207815925,5,-0.22753334045410156,-0.42188453674316406,0.34130096435546875,0.6873416900634766,0.5403919219970703,2,0.04262883265789186,-1.4444543794940299,20.866718292236328,-5.499886835156545,21.12269592285156,-3.315773869399943,20.923603057861328,0.04262883265789186
1005,2004-05-27,21.06581115722656,21.44503402709961,20.98048591613769,21.44503402709961,2200070.0,-0.013321459953967052,1.4500005029624676,-2.3529509224961465,55.88235004058215,49.15289353814823,0.014470485155083423,-0.11174854289241765,0.3607130257405977,0.5798543221199388,12.67654960644465,0.4645481109619176,-0.09711887726811952,0.09954595565795543,-0.49595624747597,0.6950481587918809,-0.19820514590900729,0.39729705722491815,-0.7711712000204614,36.00006437923612,-10.76437292494714,0.2977511015669622,5,0.0900650024414098,-0.13746833801269176,0.592535018920902,0.9717578887939489,0.7489643096923864,3,0.05715569087818162,1.1886736587976865,21.35022735595703,-1.4444543794940299,20.866718292236328,-5.499886835156545,21.12269592285156,0.05715569087818162
1006,2004-05-28,20.762432098388672,20.82879638671875,20.42113304138184,20.82879638671875,2642506.0,-0.01440148953076581,11.285623958153598,0.1750007544436716,60.158283333430646,51.02549976390779,0.2954102129060914,0.17916260838245535,0.6576124042257874,0.8941680157502319,11.623614817813571,0.6446781158447195,-0.04967998418372943,-0.1900862693786607,-0.79134308608878,0.41117054733145864,-0.49071467773372035,0.11054213897639897,-0.418742625945427,31.03438707003133,-20.210597893509686,0.3006284083550598,5,0.2085733413696289,0.1659107208251953,0.8959140777587891,1.275136947631836,1.0618247985839844,4,0.0598174047039115,1.4500005029624676,21.06581115722656,1.1886736587976865,21.35022735595703,-1.4444543794940299,20.866718292236328,0.0598174047039115
1007,2004-05-31,20.62022590637207,20.914121627807614,20.59178352355957,20.705549240112305,378026.0,-0.006849206843529521,-3.533329756699432,1.2856814393286198,49.84895912475308,51.41522167570154,0.39603416091066634,0.30253266758614217,0.8007218575158497,1.043565407535965,10.427930803223854,0.3223381042480433,-0.0062614800300409,-0.31048717498779155,-0.9273217145237496,0.30634736454816647,-0.6189044447557706,-0.00206990521981254,-0.22944889930116474,18.103551440121972,-32.57991662666626,0.30841726976797984,5,0.35077953338623047,0.2654552459716797,1.0381202697753906,1.4173431396484375,1.2324714660644531,0,0.07632178413397472,11.285623958153598,20.762432098388672,1.4500005029624676,21.06581115722656,1.1886736587976865,21.35022735595703,0.07632178413397472
1008,2004-06-01,20.57282257080078,20.800355911254886,20.440093994140625,20.724510192871094,1018004.0,-0.0022988756663737675,1.374995284738868,1.7777976483211875,45.01610774724422,50.629329922693195,0.42413108068082295,0.3247734632529138,0.8512469551404038,1.0996224544397855,9.83510188441782,0.36026191711426137,0.008665102131725888,-0.33134498596191264,-0.9623607818437456,0.29967080991992034,-0.6468528839028309,-0.015837088020994372,-0.15168952941894176,13.793157273106976,-34.312415699117764,0.3155078979409167,6,0.39818286895751953,0.25597476959228516,1.0547118186950684,1.4647464752197266,1.204030990600586,1,0.07419356274251165,-3.533329756699432,20.62022590637207,11.285623958153598,20.762432098388672,1.4500005029624676,21.06581115722656,0.07419356274251165
1009,2004-06-02,20.933082580566406,21.075292587280273,20.58230209350586,20.724510192871094,1285689.0,0.017511452720004872,-1.0000077379017906,-1.3750125741877075,51.14941465529701,50.95749929319833,0.00494086561417717,-0.07203354285306318,0.5014156326830985,0.7492906475172703,9.519648868007465,0.5024700164794922,0.02380084082124867,0.04977226257324219,-0.5457417896824239,0.6452863148289083,-0.24798476355459087,0.34752928870107525,-0.49298858642578125,49.999906858736196,3.106907227458933,0.2977570261278326,6,0.03792285919189453,-0.1516876220703125,0.6944518089294434,1.1044864654541016,1.0428619384765625,2,0.050271782212679694,1.374995284738868,20.57282257080078,-3.533329756699432,20.62022590637207,11.285623958153598,20.762432098388672,0.050271782212679694
1010,2004-06-03,20.82879638671875,21.008928298950195,20.667627334594727,20.98048591613769,1281974.0,-0.004981884223037136,2.2727039953179156,-0.7272752213036628,45.645641109913534,50.674141254376195,0.1087758664665941,0.01982908038588249,0.6108548227141455,0.8620911306417014,9.055822264211672,0.34130096435546875,0.035476313461451525,-0.045981407165527344,-0.6393755118415498,0.5474126975104951,-0.3426784595035386,0.2507156451724839,-0.388702392578125,62.318641972428715,18.196899974506792,0.29669705233801125,6,0.14220905303955078,-0.08532428741455078,0.7987380027770996,1.2087726593017578,1.279876708984375,3,0.05097860056438064,-1.0000077379017906,20.933082580566406,1.374995284738868,20.57282257080078,-3.533329756699432,20.62022590637207,0.05097860056438064
1011,2004-06-04,21.321786880493164,21.4355525970459,20.79087448120117,20.961524963378906,2831950.0,0.02366869811492145,1.1935536208558302,-2.3749952847389557,52.368424953727434,50.90979428485191,-0.35960911814274965,-0.43970448323460687,0.12182262106847475,0.379811214907523,7.722682818935048,0.6446781158447301,0.010043012011404784,0.41145696640014506,-0.20024955803173583,1.023163490832026,0.10560370418420462,0.7173102286160855,-0.838461532592774,88.57152711115198,46.52203213563362,0.30585326221594006,6,-0.3507814407348633,-0.5783147811889648,0.3175978660583496,0.7157821655273438,0.6731185913085973,4,0.023121354189915788,2.2727039953179156,20.82879638671875,-1.0000077379017906,20.933082580566406,1.374995284738868,20.57282257080078,0.023121354189915788
1012,2004-06-07,21.37866973876953,21.644126892089844,21.30282592773437,21.39763069152832,1234917.0,0.0026678279168248498,-3.000044708222835,-0.052631021648551206,55.706523373284305,52.24344173250691,-0.42059352465313893,-0.41166554646101616,0.06322237152881272,0.33438119397357724,5.842993892337043,0.3413009643554723,0.033381988914740646,0.40102787017822195,-0.08787966153097315,0.889935401887417,0.1565741043236244,0.6454816360328195,-0.8538422912597667,77.95266609637868,33.512764165564164,0.24445376585459783,6,-0.3460397720336914,-0.573573112487793,0.17776012420654297,0.6588993072509766,0.5119495391845703,0,0.020842604504763385,1.1935536208558302,21.321786880493164,2.2727039953179156,20.82879638671875,-1.0000077379017906,20.933082580566406,0.020842604504763385
1013,2004-06-08,21.501916885375977,21.67256736755371,21.44503402709961,21.539838790893555,860806.0,0.005764958629906669,-2.000025148375415,2.0,52.89017559508062,52.073986659257,-0.49647151129272515,-0.4914134354455193,-0.06003983251185474,0.22296568856489074,4.615597991650704,0.2938976287841797,0.060796470744321596,0.48066444396972585,-0.0325631376879123,0.993892025627364,0.22405065314090677,0.7372782347985449,-0.9099314711914062,84.34780174698616,42.922685748893215,0.2566137908288188,6,-0.4550666809082031,-0.6826000213623047,-0.014220714569091797,0.5356521606445312,0.255975723266598,1,0.016313916983798027,-3.000044708222835,21.37866973876953,1.1935536208558302,21.321786880493164,2.2727039953179156,20.82879638671875,0.016313916983798027
1014,2004-06-09,21.53035926818848,21.729450225830078,21.42607307434082,21.520877838134766,932281.0,0.0013227835901388207,-2.047623609660762,-0.25002514837550865,60.784305990579874,52.618648431478974,-0.5550438721425159,-0.49285733970910783,-0.09000086533399454,0.20694320752954454,5.094130883475156,0.3033771514892578,0.06629857943564588,0.4759247779846234,-0.0793276739961506,1.0311772299653974,0.19829855199423818,0.7535510039750086,-0.8519272977343775,81.25007858796766,36.22843663341418,0.2776262259903868,6,-0.4550676345825231,-0.6826009750366246,-0.04266309738159535,0.5072097778320277,-0.08532524108887074,2,0.011448684629108197,-2.000025148375415,21.501916885375977,-3.000044708222835,21.37866973876953,1.1935536208558302,21.321786880493164,0.011448684629108197
1015,2004-06-10,21.42607307434082,21.558799743652344,21.255422592163086,21.558799743652344,1351564.0,-0.004843681080684226,3.571457312429046,-13.998591832624005,58.41269496584007,52.424694168413346,-0.44061580709058035,-0.36234825304747176,0.0014376422797930388,0.3213524287498828,5.352838638653365,0.3033771514892578,0.12204055565446481,0.3431968688964844,-0.2275829425428526,0.9139766803358214,0.057806963176815884,0.6285867746161529,-0.6425392783491191,67.67686004828455,18.7563785470888,0.28538990571966927,6,-0.34130096435546875,-0.5783147811889648,0.06162309646606445,0.6114959716796875,-0.056884765625,3,0.025663659542011885,-2.047623609660762,21.53035926818848,-2.000025148375415,21.501916885375977,-3.000044708222835,21.37866973876953,0.025663659542011885
1016,2004-06-11,21.41659164428711,21.47347450256348,21.2080192565918,21.24594116210937,806414.0,-0.0004425183289916701,-1.1538449633997867,-1.2857286562145496,55.25420237984827,53.02527675231282,-0.3671982980428403,-0.3459642401241325,-0.00872202047749937,0.33767421676257925,5.582952917744411,0.2654552459716797,0.09061161457350053,0.3180725097656243,-0.2719386459666069,0.9080836654978555,0.02306693189951048,0.6130780876317381,-0.5384662053115719,39.99999999999959,-8.242705054915874,0.2950055778661152,6,-0.3318195343017578,-0.5688333511352539,0.0497736930847168,0.6209774017333984,-0.14220809936523438,4,0.032315200425490076,3.571457312429046,21.42607307434082,-2.047623609660762,21.53035926818848,-2.000025148375415,21.501916885375977,0.032315200425490076
1017,2004-06-14,21.217500686645508,21.663087844848636,20.971006393432614,21.42607307434082,1774392.0,-0.009296108407366943,1.0277746730747734,-1.2222197384597935,56.401415397424394,54.29031093566616,-0.08322624402369172,-0.14930126804395627,0.16525872485506454,0.5434255298798334,5.790879769804661,0.6920814514160227,0.06763432004017389,0.11566333770752024,-0.47633690248245486,0.7076635778974953,-0.1803367823874673,0.4116634578025078,-0.2542427689845148,32.50000628704674,-19.675727877951076,0.2960001200949873,6,-0.06162452697753906,-0.36974239349365234,-0.011851310729980469,0.5925350189208984,0.04740142822265625,0,0.036639790738668854,-1.1538449633997867,21.41659164428711,3.571457312429046,21.42607307434082,-2.047623609660762,21.53035926818848,0.036639790738668854
1018,2004-06-15,21.42607307434082,21.56828117370605,21.226980209350586,21.321786880493164,1510752.0,0.009830205299655725,-1.322568921655134,-0.5,51.538487133039965,54.333541210970935,-0.17660908558588062,-0.3402231900777295,-0.0656010406707992,0.33552783579118284,6.093258139616636,0.3507804870605433,0.056298275703575484,0.30195636749267507,-0.3041842433326778,0.9080969783180279,-0.0011139379199995858,0.6050266729053497,-0.4550666809082067,60.000050296371555,10.428507862760043,0.30307030541267577,6,-0.22753429412841797,-0.5214319229125977,-0.42899560928344727,0.19909191131591797,-0.17065048217773438,1,0.0216813506610134,1.0277746730747734,21.217500686645508,-1.1538449633997867,21.41659164428711,3.571457312429046,21.42607307434082,0.0216813506610134
1019,2004-06-16,21.757892608642575,21.9190616607666,21.38814926147461,21.520877838134766,1530805.0,0.015486717195001498,-1.1132022471910112,2.2727339234764456,63.77359751107278,56.347758588877525,-0.4236797315840519,-0.6713703455711659,-0.41570043657512556,0.002989052789558855,6.167461827058329,0.5309123992919922,0.11429907247771709,0.6114965438842752,-0.053652443800960015,1.2766455315695104,0.2789220500416576,0.9440710377268928,-0.7868862152099609,83.00003621336886,30.401811618777565,0.33257449384261806,6,-0.40292453765868785,-0.5877952575683558,-0.8105883598327601,-0.1327276229858363,-0.8532505035400355,2,0.0,-1.322568921655134,21.42607307434082,1.0277746730747734,21.217500686645508,-1.1538449633997867,21.41659164428711,0.0
1020,2004-06-17,21.93802261352539,22.099193572998047,21.606203079223636,21.71048927307129,1210626.0,0.008278835093214143,-1.2608760305276945,0.9599964591514983,74.60321768898646,58.818291115017416,-0.48044290967811065,-0.8117304398729388,-0.6169785613000727,-0.176517272749539,6.866831911034669,0.4929904937744105,0.2064980686433202,0.7399575233459466,-0.002207720998068652,1.4821227676899618,0.36887490117393895,1.1110401455179542,-0.853249588012698,85.71416495490244,29.132952266953453,0.37108262217200744,6,-0.4029226303100586,-0.6778593063354492,-0.9836077690124512,-0.31285762786865234,-0.9859790802001953,3,-0.022471878852100335,-1.1132022471910112,21.757892608642575,-1.322568921655134,21.42607307434082,1.0277746730747734,21.217500686645508,-0.022471878852100335
1021,2004-06-18,22.23192024230957,22.307764053344727,21.719970703125,21.719970703125,2258033.0,0.013396723759550921,-1.296294088499268,2.2499979043196165,81.7163949415436,61.708276844824,-0.7058935269722326,-1.056767676981572,-0.9290452222209424,-0.4630804305997138,7.722707620102807,0.5877933502197266,0.264605813698747,0.9684392929077141,0.10707118738834254,1.8298073984270857,0.5377552401480266,1.3991233456674017,-1.0051283401489286,94.32628566047322,31.519755153551614,0.43068405275968624,6,-0.5925350189208984,-0.8674716949462891,-1.2775053977966309,-0.606755256652832,-1.4220848083496094,4,-0.03880600164946102,-1.2608760305276945,21.93802261352539,-1.1132022471910112,21.757892608642575,-1.322568921655134,21.42607307434082,-0.03880600164946102
1022,2004-06-21,22.184518814086914,22.364648818969727,21.99490547180176,22.355167388916016,936080.0,-0.0021321337835877863,2.9000110651738367,-0.3333308495616764,81.71645628535279,64.91119692152091,-0.5947003110227875,-0.975766464048089,-0.9007382409559668,-0.411270539521599,8.53296803918997,0.3697433471679652,0.35975458021223616,0.8679467201232924,-0.08310845505335962,1.8190018952999445,0.39241913253496463,1.3434743077116202,-0.7847713677368198,84.16674211103398,14.534091123941693,0.4755275875883268,6,-0.5166912078857422,-0.7916278839111328,-1.2632861137390137,-0.5593538284301758,-1.4694881439208984,0,-0.04102569349338847,-1.296294088499268,22.23192024230957,-1.2608760305276945,21.93802261352539,-1.1132022471910112,21.757892608642575,-0.04102569349338847
1023,2004-06-22,22.156076431274414,22.31724548339844,22.070751190185547,22.175037384033203,850504.0,-0.0012820824761111682,-1.5999939644506516,0.1111111111111111,77.68243308002413,66.78876659812583,-0.518201443115256,-0.8914826298792704,-0.8872243391259929,-0.3809623481574924,9.317659431105485,0.24649429321289418,0.3969854607946175,0.7750364303588881,-0.2213444008173937,1.77141726153517,0.2768460147707472,1.273226845947029,-0.5826467378527873,78.64081083351076,6.255219070393508,0.49819041558814064,6,-0.4882488250732422,-0.7631855010986328,-1.2348437309265137,-0.5309114456176758,-1.4600067138671875,1,-0.040222569152555954,2.9000110651738367,22.184518814086914,-1.296294088499268,22.23192024230957,-1.2608760305276945,21.93802261352539,-0.040222569152555954
1024,2004-06-23,22.26036262512207,22.355167388916016,22.146595001220703,22.146595001220703,1638359.0,0.00470688906364547,-2.6666387244957837,-6.00010059350166,82.40346349352441,69.4544075456463,-0.5677520937210154,-0.9740265600329749,-0.9933096967420454,-0.4777619127663293,9.909544589857608,0.2085723876953125,0.4228093470793013,0.8338158607482917,-0.23699511194945444,1.904626833446038,0.29841037439941687,1.3692213470971666,-0.5445134891017851,86.25001257406115,12.070897344554595,0.5354054863488739,6,-0.5925350189208984,-0.8674716949462891,-1.33912992477417,-0.7394838333129883,-1.308319091796875,2,-0.04514481861247188,-1.5999939644506516,22.156076431274414,2.9000110651738367,22.184518814086914,-1.296294088499268,22.23192024230957,-0.04514481861247188
1025,2004-06-24,22.26984214782715,22.44997215270996,22.203479766845703,22.374128341674805,827581.0,0.0004258476317173798,-1.0800083694130145,-0.9166596811239459,77.47253597571614,71.92311127852051,-0.4972469460631004,-0.9367033820135404,-0.9941237533319764,-0.48174297445506653,10.600718414398571,0.2464923858642578,0.4566621857169011,0.7830938339233384,-0.3365916534590987,1.9027793213057755,0.2232510902321181,1.3429365776145588,-0.43720906887596556,75.32470586390964,2.843606009161519,0.5598427436912192,6,-0.5593528747558594,-0.83428955078125,-1.3794212341308594,-0.8579902648925746,-1.2609138488769531,3,-0.06130263670763425,-2.6666387244957837,22.26036262512207,-1.5999939644506516,22.156076431274414,2.9000110651738367,22.184518814086914,-0.06130263670763425
1026,2004-06-25,22.00438690185547,22.26984214782715,21.871658325195312,22.137115478515625,1636196.0,-0.011919942863069632,1.0000095802876003,1.2727339234764796,66.17649089241505,73.00923077796392,-0.1560554534277152,-0.6044223838398217,-0.7366624717173309,-0.21152015920113598,10.89087005423017,0.39818382263183594,0.4580725569818469,0.4555408477783196,-0.6323104575209406,1.5433921530775798,-0.08838480487131051,0.9994665004279497,0.4455852508544922,22.950960247754804,-46.82057491183855,0.5439256526496301,6,-0.1659107208251953,-0.5688343048095703,-1.1139659881591797,-0.6541585922241175,-1.0902652740478551,4,-0.047824253101164005,-1.0800083694130145,22.26984214782715,-2.6666387244957837,22.26036262512207,-1.5999939644506516,22.156076431274414,-0.047824253101164005
1027,2004-06-28,22.193998336791992,22.393089294433594,21.93802261352539,22.06126976013184,1776108.0,0.008616983321654503,-1.3999959763004095,-0.9999999999999732,67.298604860486,74.76035496990237,-0.21521615063502253,-0.706297728481406,-0.9337575727906717,-0.39748370017840173,11.485359102340617,0.4550666809082031,0.48277436280012864,0.566463661193847,-0.464764048881257,1.5976913712689509,0.0508498061562932,1.0820775162314007,0.25597381591796875,55.73790496795876,-11.686281175687888,0.5156138550375522,6,-0.27493762969970703,-0.7584457397460938,-1.2751359939575195,-0.9812383651733398,-1.1566295623779261,0,-0.062366540802043846,1.0000095802876003,22.00438690185547,-1.0800083694130145,22.26984214782715,-2.6666387244957837,22.26036262512207,-0.062366540802043846
1028,2004-06-29,22.099193572998047,22.374128341674805,21.97594451904297,21.97594451904297,1665355.0,-0.004271639672820182,-5.4614503698659815,0.9285796401678699,63.761504720015175,74.75901132645153,-0.016637651113772023,-0.5178271677575594,-0.8513600434388948,-0.2996966847655038,11.806749920973322,0.39818382263183594,0.5236734334522168,0.39534034729003764,-0.5274528236175478,1.318133518197623,-0.06605623816375328,0.8567369327438286,0.3392123031616201,39.34459751387684,-25.243011906950834,0.46139658545379264,6,-0.07110595703125,-0.6636409759521484,-1.021531581878662,-0.8864336013793945,-1.289358139038086,1,-0.06263409107033091,-1.3999959763004095,22.193998336791992,1.0000095802876003,22.00438690185547,-1.0800083694130145,22.26984214782715,-0.06263409107033091
1029,2004-06-30,21.98542594909668,22.26036262512207,21.98542594909668,22.137115478515625,1279152.0,-0.005148044136794816,-2.6249921412315005,-1.2307561360611594,63.470329282677476,73.52202372575051,0.14840629435132158,-0.3385351749166361,-0.7390464354540924,-0.18615149624537253,12.771650857283964,0.2749366760253906,0.5795680403953369,0.2289555549621589,-0.626328190528799,1.0842393004531168,-0.19868631778332002,0.6565974277076378,0.4416449760437011,19.67229875693842,-42.685278365522635,0.42764187274547943,6,0.09954547882080078,-0.5498733520507812,-0.9196147918701172,-0.7726659774780273,-0.8437690734863281,2,-0.058645951853501854,-5.4614503698659815,22.099193572998047,-1.3999959763004095,22.193998336791992,1.0000095802876003,22.00438690185547,-0.058645951853501854
1030,2004-07-01,21.8906192779541,22.184518814086914,21.862178802490234,22.03282928466797,683121.0,-0.004312250822980923,-2.23811804830381,0.9375070728916496,60.964913441744024,71.21630355910612,0.26349050890799575,-0.1687527039490675,-0.6477423439813137,-0.09363457662267649,13.647734909967497,0.3223400115966797,0.6414392609634945,0.08105773925781179,-0.6553227861654527,0.8174382646810763,-0.28713252345382045,0.44924800196944403,0.5253433951873774,5.356924735045806,-57.357272179644724,0.36819026271163197,7,0.2654561996459961,-0.4550666809082031,-0.8651008605957031,-0.6778593063354492,-1.175588607788086,3,-0.04287570546595454,-2.6249921412315005,21.98542594909668,-5.4614503698659815,22.099193572998047,-1.3999959763004095,22.193998336791992,-0.04287570546595454
1031,2004-07-02,21.814775466918945,21.96646499633789,21.682048797607425,21.92854118347168,750932.0,-0.003464671788044771,1.9999597634088064,0.7999839053635376,64.6511632259284,69.32015988583674,0.30613273856296175,-0.057004374282467296,-0.5742151932408781,-0.022058583396280085,13.749522553417131,0.2844161987304652,0.642537967251549,-0.019435501098634234,-0.7191600336793336,0.6802890314820651,-0.3692977673889821,0.33042676519171366,0.5790358513964833,18.666541484481474,-45.892105719849255,0.3498622662903492,7,0.2512350082397461,-0.3792228698730469,-0.7726659774780273,-0.602015495300293,-1.1661090850830114,4,-0.03694042916878881,-2.23811804830381,21.8906192779541,-2.6249921412315005,21.98542594909668,-5.4614503698659815,22.099193572998047,-0.03694042916878881
1032,2004-07-05,21.824256896972656,21.862178802490234,21.6915283203125,21.6915283203125,350423.0,0.0004346334010216779,-1.571420359832155,-1.1666834322502766,60.82475616648605,67.44708467322141,0.26839900024057783,-0.03308837710865831,-0.5890072430444206,-0.039126331268565906,13.466124139723314,0.17065048217773438,0.600742371099134,-0.032233428955077414,-0.6984596238785237,0.6339927659683688,-0.36534652641680054,0.3008796685066457,0.5268486701002928,20.547941430181293,-42.74548070013931,0.3331130974617224,7,0.24175357818603516,-0.3792238235473633,-0.8745827674865723,-0.6114969253540039,-1.3746814727783203,0,-0.04170292136229814,1.9999597634088064,21.814775466918945,-2.23811804830381,21.8906192779541,-2.6249921412315005,21.98542594909668,-0.04170292136229814
1033,2004-07-06,21.852697372436523,21.90958023071289,21.53035926818848,21.719970703125,752098.0,0.0013031589390708476,2.0769385528463804,0.9999856297062713,53.086396755200816,64.18963281340768,0.21500907422572624,-0.03573391807675108,-0.6219260892244165,-0.08187676644166686,13.035334030680396,0.3792209625244105,0.5074521708513302,-0.02133197784423757,-0.6663880084675533,0.6237240527790782,-0.34385999315589544,0.3011960374674203,0.45826478846849383,44.15570163978945,-15.957379953861796,0.3225280153116573,7,0.1374683380126953,-0.40766429901123047,-0.924354076385498,-0.6399374008178711,-1.5548114776611328,1,-0.03731020405063845,-1.571420359832155,21.824256896972656,1.9999597634088064,21.814775466918945,-2.23811804830381,21.8906192779541,-0.03731020405063845
1034,2004-07-07,21.776853561401367,21.92854118347168,21.663087844848636,21.862178802490234,833260.0,-0.003470684178824568,1.434793257581689,-0.6428643281072615,44.370868868338064,60.51166980147678,0.2403274127401076,0.06274019674027187,-0.5390032763669339,-0.024865001298255862,12.45212549651486,0.2654533386230433,0.4106066596856266,-0.10950050354004048,-0.7360630772784944,0.5170620701984134,-0.42278179040926744,0.20378078332918648,0.47166036808632583,37.68106645517915,-18.40078037677526,0.3132812868692268,7,0.18487071990966797,-0.26071643829345703,-0.8769521713256836,-0.5640935897827148,-1.393642425537113,2,-0.04440577812193258,2.0769385528463804,21.852697372436523,-1.571420359832155,21.824256896972656,1.9999597634088064,21.814775466918945,-0.04440577812193258
1035,2004-07-08,21.97594451904297,22.042308807373047,21.644126892089844,21.805295944213867,1293460.0,0.009142319714840808,1.624996070591046,-1.9999776461383705,40.425486377159,57.650447077559434,-0.005405570800373738,-0.09807176626081571,-0.7273333007834566,-0.2401563645628073,12.352878643960127,0.3981819152832031,0.3401965633184503,0.06209688186645579,-0.5265336533536633,0.6507274170865749,-0.23221838574360376,0.35641214947651534,0.21511703754078582,87.03694734528267,34.31420262244103,0.29431526761005977,7,-0.014220237731933594,-0.417144775390625,-1.0997443199157715,-0.7631845474243164,-1.6116962432861293,3,-0.037963676269280544,1.434793257581689,21.776853561401367,2.0769385528463804,21.852697372436523,-1.571420359832155,21.824256896972656,-0.037963676269280544
1036,2004-07-09,22.108673095703125,22.29828453063965,21.90958023071289,22.06126976013184,1685966.0,0.006039721138954457,-1.216213277074237,0.27778336630562694,47.33328773131289,55.432078507651305,-0.1360975851685282,-0.18581996220830277,-0.8432578660473915,-0.38575320473676555,12.62459783993205,0.3887042999267578,0.24783592201466575,0.16022138595581126,-0.3851037528424115,0.705546524754034,-0.1124411834433019,0.4328839553549244,-0.5783138275146449,75.30860824511804,25.46601446410493,0.272662569399112,7,-0.15642929077148438,-0.4882497787475586,-1.251434326171875,-0.8959131240844727,-1.6685791015625,4,-0.06303600489746108,1.624996070591046,21.97594451904297,1.434793257581689,21.776853561401367,2.0769385528463804,21.852697372436523,-0.06303600489746108
1037,2004-07-12,21.99490547180176,22.26036262512207,21.881139755249023,21.98542594909668,618228.0,-0.005145836812950777,-2.4782806458949285,0.19997585804539633,44.654037119329594,53.309026552019574,-0.059833351776717336,-0.01140990453177082,-0.7142730813543103,-0.2870084394991359,13.468862626733912,0.3792228698730469,0.17699169314200702,0.007583522796632991,-0.41548877464856204,0.430655820241828,-0.20395262592596453,0.2191196715192305,-0.4491876983642591,60.49367384144643,13.703396191248437,0.21153614872259807,7,-0.08058357238769887,-0.2844161987304723,-1.1376667022705114,-0.782145500183109,-1.5168895721435582,0,-0.06120685954716887,-1.216213277074237,22.108673095703125,1.624996070591046,21.97594451904297,1.434793257581689,21.776853561401367,-0.06120685954716887
1038,2004-07-13,21.8906192779541,22.156076431274414,21.852697372436523,22.156076431274414,759404.0,-0.004741379497236631,1.2857101799160775,-28.003219315884877,37.73579175924567,50.44963349386049,0.013136647198503937,0.13645972661312555,-0.5971959200108188,-0.1945681969793185,14.323555380585207,0.3033790588378906,0.14014192695048777,-0.11992998123168874,-0.45514844907593144,0.21528848661255395,-0.2875392151538101,0.047679252690432605,-0.3298501693725555,37.680884749844736,-3.9478914078170106,0.167609233922122,7,0.023702621459960938,-0.1801300048828125,-0.9717559814453125,-0.6778593063354492,-1.3367576599121094,1,-0.06582928675805122,-2.4782806458949285,21.99490547180176,-1.216213277074237,22.108673095703125,1.624996070591046,21.97594451904297,-0.06582928675805122
1039,2004-07-14,21.757892608642575,21.843217849731445,21.4355525970459,21.843217849731445,1090355.0,-0.006063175629078432,8.555560523080363,0.32142754497903275,34.30233714220873,47.48712501613435,0.12314334001508342,0.2837335632492284,-0.4609033202319637,-0.07397403583502182,14.32942204878191,0.4550666809082031,0.07851319155224701,-0.25265665054321573,-0.5878751183874584,0.08256181730102696,-0.4202658844653371,-0.08504741662109438,0.5403919219970739,37.36270781747395,-0.0036045353895843846,0.167609233922122,7,0.10902595520019887,-0.04740333557128551,-0.8248090744018519,-0.5451326370239222,-1.1661090850830043,2,-0.0671023954446418,1.2857101799160775,21.8906192779541,-2.4782806458949285,21.99490547180176,-1.216213277074237,22.108673095703125,-0.0671023954446418
1040,2004-07-15,21.44503402709961,21.824256896972656,21.36918830871582,21.73893165588379,1056039.0,-0.014379084738137426,-1.0425482734561269,3.4444394769194946,33.33333333333333,44.00736613917935,0.4091781233387515,0.5879072949649355,-0.13673229684697574,0.22526375228879658,14.033810477636113,0.45506858825683594,0.019349159709921793,-0.5408658027648912,-0.9604294173372132,-0.1213021881925691,-0.7506476100510504,-0.3310839954787319,0.8359958648681634,8.163386804731541,-29.744703273628954,0.2097818072861602,7,0.388702392578125,0.2654552459716797,-0.4835090637207031,-0.23227405548095703,-1.0333824157714844,3,-0.04951369579985532,8.555560523080363,21.757892608642575,1.2857101799160775,21.8906192779541,-2.4782806458949285,21.99490547180176,-0.04951369579985532
1041,2004-07-16,21.36918830871582,21.539838790893555,21.283863067626953,21.42607307434082,905839.0,-0.0035367497336653564,-1.2499874260231025,0.19355299278978758,23.6363303826176,39.875318829860625,0.4639607197593989,0.6280033889840659,-0.037691275387437884,0.28130836245539825,13.404805836905265,0.25597572326660156,-0.03708945701797717,-0.5735749244689927,-1.0588857774742984,-0.08826407146368709,-0.8162303509716438,-0.3309194979663417,0.8753679199218745,8.737867870390085,-25.803044998452798,0.24265542650265237,7,0.42188549041748047,0.34130096435546875,-0.4029231071472168,-0.15642833709716797,-0.7963657379150391,4,-0.047027524791341646,-1.0425482734561269,21.44503402709961,8.555560523080363,21.757892608642575,1.2857101799160775,21.8906192779541,-0.047027524791341646
1042,2004-07-19,21.274383544921875,21.359708786010746,21.046850204467773,21.236461639404297,810257.0,-0.004436516840243154,1.9999999999999318,-0.6666443133047211,23.6363303826176,36.60308923290694,0.5280984520026379,0.6863147552472917,0.09832902428799883,0.3558624605468026,12.849250102319562,0.3223381042480469,-0.08747594766970224,-0.6228729248046889,-1.1783470798884856,-0.0673987697208922,-0.9006100023465891,-0.3451358472627888,0.9125310940551756,20.512798467554173,-12.866094390303747,0.27773707754189897,7,0.39818382263183594,0.43610572814941406,-0.3081183433532715,-0.061623573303222656,-0.8532505035400355,0,-0.039215686274509776,-1.2499874260231025,21.36918830871582,-1.0425482734561269,21.44503402709961,8.555560523080363,21.757892608642575,-0.039215686274509776
1043,2004-07-20,21.264902114868164,21.293344497680664,21.027889251708984,21.274383544921875,1292254.0,-0.00044567355071367665,10.199855148271839,-0.25002514837541495,25.324639695661702,34.48684154705401,0.49777957776942827,0.6594170703281819,0.13051069300257723,0.3419563395095757,12.280071947669585,0.2654552459716797,-0.1437628812149505,-0.5877956390380845,-1.1962958617756563,0.020704583699487245,-0.8920457504068722,-0.28354552766929686,0.8308073693481433,29.069612391131948,-5.793439349302012,0.3042501113687863,7,0.39818477630615234,0.4740285873413086,-0.26308488845825195,-0.05214214324951172,-0.8627300262451172,1,-0.03700398952976036,1.9999999999999318,21.274383544921875,-1.2499874260231025,21.36918830871582,-1.0425482734561269,21.44503402709961,-0.03700398952976036
1044,2004-07-21,21.255422592163086,21.36918830871582,21.094253540039066,21.2080192565918,818710.0,-0.00044578256950689177,-1.0000000000000258,-4.999597666465125,26.896554594798587,32.98362690456952,0.4755219242580324,0.621619533597837,0.15540752925082657,0.32699885701476106,11.50556232877231,0.27493476867675426,-0.19230152545081936,-0.5470281600952163,-1.1792916333587016,0.08523531316826904,-0.8631598967269589,-0.2308964234634736,0.7335048688024877,28.57139435627961,-9.609903570336684,0.31613173663174277,7,0.40766429901123047,0.4835081100463867,-0.20383262634277344,-0.042662620544433594,-0.6826000213623047,2,-0.033006211524571616,10.199855148271839,21.264902114868164,1.9999999999999318,21.274383544921875,-1.2499874260231025,21.36918830871582,-0.033006211524571616
1045,2004-07-22,20.90464210510254,21.19853973388672,20.87619972229004,21.027889251708984,943176.0,-0.016503105762285863,-2.5789328787285184,-2.59996781072727,22.413785129394554,30.214793282134153,0.7357266112073404,0.9116176911852847,0.51815270165973,0.652265518017817,10.689794652514353,0.3792228698730469,-0.23677133643698411,-0.829548645019532,-1.5393689804244843,-0.11972830961457959,-1.1844588127220064,-0.47463847731705755,0.9881815349373753,4.28582103708132,-34.86180456107192,0.35491016770247535,7,0.6636390686035156,0.7584438323974609,0.35789060592651367,0.2796764373779297,-0.42662620544433594,3,-0.014965986022147937,-1.0000000000000258,21.255422592163086,10.199855148271839,21.264902114868164,1.9999999999999318,21.274383544921875,-0.014965986022147937
1046,2004-07-23,20.952043533325195,21.12269592285156,20.895160675048828,20.971006393432614,808942.0,0.0022675072830395937,-2.4285796401677917,0.1538604392032768,24.157196059926193,27.937366497755995,0.5665859149683143,0.8235593349105486,0.47556698983997947,0.5792154879252962,10.86679412698631,0.22753524780273082,-0.2626588340918268,-0.7295300483703606,-1.5077385572581576,0.048678460517436406,-1.1186343028142574,-0.3404257939264639,0.8187852365847341,15.384496339972454,-25.037044803459782,0.38910425444389846,7,0.5640945434570312,0.7110424041748047,0.4455881118774414,0.23227500915527344,-0.5593528747558594,4,-0.02579184799504408,-2.5789328787285184,20.90464210510254,-1.0000000000000258,21.255422592163086,10.199855148271839,21.264902114868164,-0.02579184799504408
1047,2004-07-26,20.80983543395996,21.046850204467773,20.771913528442386,20.952043533325195,752365.0,-0.006787314045956672,-1.5217543429961484,7.49929591631603,21.0525814218945,26.08367646027253,0.5844777209571248,0.9030524704092855,0.6195094397170067,0.6969583204604959,10.887277847145944,0.2749366760253871,-0.305899160826133,-0.8025300025939934,-1.6332802300775064,0.028220224889519585,-1.21790511633575,-0.3871548888522369,0.8536378502355824,6.349155660015282,-32.212056330261504,0.41537511374175684,7,0.4977302551269531,0.8011074066162109,0.6920814514160156,0.3744831085205078,-0.7110404968261719,0,-0.011389463598178828,-2.4285796401677917,20.952043533325195,-2.5789328787285184,20.90464210510254,-1.0000000000000258,21.255422592163086,-0.011389463598178828
1048,2004-07-27,20.715030670166016,20.85723876953125,20.62970542907715,20.80983543395996,1145386.0,-0.004555767108048947,1.3999959763004095,0.6666621958743528,20.833285307274224,24.58711514527981,0.5531590811201035,0.9368764429993277,0.720484089714887,0.7677091655374824,11.025164567447657,0.22753334045410156,-0.3801837117624878,-0.8281266212463372,-1.7167217180331775,0.060468475540503164,-1.2724241696397591,-0.38382907285291523,0.8236242482240854,11.538501220009183,-26.013163923356338,0.4442975483934203,7,0.5119504928588867,0.8248081207275391,0.8153285980224609,0.45032691955566406,-0.5877952575683594,1,-0.014187651153587222,-1.5217543429961484,20.80983543395996,-2.4285796401677917,20.952043533325195,-2.5789328787285184,20.90464210510254,-0.014187651153587222
1049,2004-07-28,20.696069717407227,20.83827781677246,20.59178352355957,20.762432098388672,1939152.0,-0.0009153234219486661,1.2608573952747917,0.699989940649834,10.982634087798274,22.103704117998134,0.45333368054998147,0.9004561728356535,0.7348246384718919,0.7648351831100229,11.20091123122785,0.24649429321289062,-0.4500393958937998,-0.782619762420655,-1.7217615583973291,0.15652203355601912,-1.252190660408992,-0.31304886443231794,0.6971532826928026,17.18749508825425,-13.521967582292863,0.4695708979883369,7,0.36974143981933594,0.8248081207275391,0.83428955078125,0.4692878723144531,0.14220809936523438,2,-0.014200649340535665,1.3999959763004095,20.715030670166016,-1.5217543429961484,20.80983543395996,-2.4285796401677917,20.952043533325195,-0.014200649340535665
1050,2004-07-29,20.952043533325195,21.12269592285156,20.733991622924805,20.762432098388672,1469218.0,0.012368233167608267,-2.1538848436544558,-2.8572126577185064,17.204189421742555,21.38902178901202,0.13418612217391512,0.6013951509531097,0.4902518126977924,0.49752725757549854,11.387433337507828,0.4266262054443324,-0.5009526501948969,-0.4797171592712388,-1.4259632949904741,0.4665289764479965,-0.9528402271308565,-0.00659409141162115,0.29692036099755015,67.85677076784393,41.021238872247764,0.4731230678596179,7,0.0284423828125,0.5688343048095703,0.5783157348632812,0.21331405639648438,0.08532524108887074,3,-0.018099473777879682,1.2608573952747917,20.696069717407227,1.3999959763004095,20.715030670166016,-1.5217543429961484,20.80983543395996,-0.018099473777879682
1051,2004-07-30,21.008928298950195,21.12269592285156,20.79087448120117,20.80983543395996,949431.0,0.0027149984455943077,-1.800006437906309,1.0500045266620395,21.11108130582899,21.108438558257728,0.023271580346801102,0.5070390280494124,0.4450528451833371,0.4328544046853082,12.143208340769727,0.3318214416503906,-0.5383228279218564,-0.38254003524780344,-1.3287436121345664,0.5636635416389595,-0.8556418236911831,0.09056175319557624,0.12174312863517756,78.57130026477414,53.68027162169125,0.4731017884433812,7,-0.0284423828125,0.4835081100463867,0.5640926361083984,0.19909095764160156,0.1801300048828125,4,-0.025270798764091218,-2.1538848436544558,20.952043533325195,1.2608573952747917,20.696069717407227,1.3999959763004095,20.715030670166016,-0.025270798764091218
1052,2004-08-02,20.914121627807614,20.999446868896484,20.68658828735352,20.85723876953125,669118.0,-0.004512684787796539,1.7500020956803524,0.2857101799160596,21.229007582109503,20.653368323418597,0.06884020385734857,0.558815340362532,0.5442662484041172,0.5228756848812885,13.038788631342369,0.32234001159667613,-0.5563925464627673,-0.43183994293213246,-1.3779474665825333,0.5142675807182684,-0.9048937047573347,0.04121381889306974,0.2085742950439453,60.71399060897905,35.89415221912455,0.473053761825201,8,0.06636428833008168,0.5783147811889684,0.7228927612304723,0.29389762878418324,0.32234001159668324,0,-0.02493200424659381,-1.800006437906309,21.008928298950195,-2.1538848436544558,20.952043533325195,1.2608573952747917,20.696069717407227,-0.02493200424659381
1053,2004-08-03,21.037368774414066,21.075292587280273,20.762432098388672,20.914121627807614,1217664.0,0.005893010894733486,2.1428297711313147,2.166683432250537,28.65162824552789,20.848376506832963,-0.10066249360886914,0.3914223644823096,0.43520102041560094,0.3991442999255419,14.102894081650593,0.31286048889160156,-0.5522518845680118,-0.2678263664245577,-1.1920076741146275,0.6563549412655121,-0.7299170202695926,0.1942642874204772,-0.44558525085449574,83.92820575460604,58.18770996766801,0.4620906538450346,8,-0.14220714569092152,0.44558715820312145,0.6399378776550257,0.17065048217773082,0.3697414398193324,1,-0.044614602108500545,1.7500020956803524,20.914121627807614,-1.800006437906309,21.008928298950195,-2.1538848436544558,20.952043533325195,-0.044614602108500545
1054,2004-08-04,20.80983543395996,21.008928298950195,20.696069717407227,20.82879638671875,972924.0,-0.010815674854301793,-1.5384847523465368,-0.15384496339971565,30.177459849218224,21.711007031257815,0.06371791845700159,0.5721278635425122,0.6589773955853104,0.6201726835243093,15.349333890156453,0.3412990570068395,-0.5486693456036882,-0.4470088005065911,-1.3684711446689768,0.4744535436557946,-0.9077399725877839,0.013722371574601766,-0.20838172912597486,28.260717440934542,0.28457360918458363,0.4607311720811932,8,0.04740428924560547,0.6351985931396484,0.9219846725463867,0.39818382263183594,0.5972747802734375,2,-0.032801798146291805,2.1428297711313147,21.037368774414066,1.7500020956803524,20.914121627807614,-1.800006437906309,21.008928298950195,-0.032801798146291805
1055,2004-08-05,21.14165687561035,21.312305450439453,20.819316864013672,20.971006393432614,1659506.0,0.015945414018454285,-1.07999098693105,-9.000100593501847,43.87760129579794,23.902163168576894,-0.25808804473154723,0.1840345193294226,0.3363463092818506,0.2862832115870191,16.05321417245679,0.5024700164794922,-0.5447352831386354,-0.07347297668457031,-0.9311997348420782,0.7842537814729376,-0.5023363557633225,0.35539040239418185,-0.5307263931274413,72.72752213036783,40.56975839124355,0.4288633790787535,8,-0.18961238861083984,0.3033771514892578,0.6186051368713379,0.06636238098144531,0.3981819152832031,3,-0.014349824170492465,-1.5384847523465368,20.80983543395996,2.1428297711313147,21.037368774414066,1.7500020956803524,20.914121627807614,-0.014349824170492465
1056,2004-08-06,20.715030670166016,21.046850204467773,20.648666381835934,20.80983543395996,1294810.0,-0.02017941204676843,-2.500004191360689,-0.5555493461495358,37.229445146995886,25.69959247136594,0.14682218772279043,0.5279684108197173,0.7771752316722775,0.7093992295820897,16.243557185186052,0.4929904937744176,-0.5581280261420787,-0.4304170608520508,-1.2048941155214834,0.34405999381738184,-0.8176555881867671,-0.04317853351733447,-0.07604518896484436,10.000057481505808,-22.654555543093053,0.3872385273347162,8,0.2370138168334961,0.7300033569335938,1.0807833671569824,0.49298858642578125,1.0902652740478516,4,0.015560590248716588,-1.07999098693105,21.14165687561035,-1.5384847523465368,20.80983543395996,2.1428297711313147,21.037368774414066,0.015560590248716588
1057,2004-08-09,20.648666381835934,20.762432098388672,20.42113304138184,20.62022590637207,883022.0,-0.0032036780146147414,1.666691504660822,-0.29998994064979656,36.28693594925043,27.41666476491885,0.21000465265762713,0.51469318468423,0.8618483393743936,0.7763731049917162,16.755338626045287,0.3412990570068324,-0.5313594179512116,-0.42946939468384215,-1.122853944349302,0.26391515498161766,-0.7761616695165721,-0.08277711985111225,0.6636390686035192,25.531910339852608,-7.263216925824771,0.3466922748327293,8,0.21805286407471058,0.7110424041748082,1.102115154266361,0.5593528747558629,0.8627319335937536,0,0.02617079050066118,-2.500004191360689,20.715030670166016,-1.07999098693105,21.14165687561035,-1.5384847523465368,20.80983543395996,0.02617079050066118
1058,2004-08-10,20.449575424194336,20.85723876953125,20.33580780029297,20.58230209350586,1418756.0,-0.009641831291183678,-1.894732662364134,-4.666823150694701,33.4630468988517,29.914488410591456,0.4106668872556156,0.6327297180528362,1.0788403352514067,0.9762845349693166,17.2745362864735,0.5214309692382812,-0.5156277829361322,-0.5565081596374526,-1.1914293635567006,0.07841304428179541,-0.8739687615970766,-0.2390475576778286,0.8449065780639664,11.650578358719134,-20.783292909570516,0.3174606019596239,8,0.374481201171875,0.8674707412719727,1.3059463500976562,0.7584438323974609,1.1187057495117152,1,0.03847934242580786,1.666691504660822,20.648666381835934,-2.500004191360689,20.715030670166016,-1.07999098693105,21.14165687561035,0.03847934242580786
1059,2004-08-11,20.29788589477539,20.58230209350586,20.174638748168945,20.58230209350586,1045322.0,-0.007417734905120765,1.8666675608251295,2.14287151335738,36.440677243661696,32.05187594636025,0.5586859646998832,0.7056078308677982,1.2354233041808982,1.1294345608710294,18.27140210892088,0.40766334533691406,-0.48275559384231315,-0.6351973533630364,-1.2412353266228031,-0.029159380103269683,-0.9382163399929198,-0.33217836673315304,0.9582491394042982,10.833326347732054,-24.121705543390362,0.30301898662988375,8,0.4455862045288086,0.9385757446289062,1.4197134971618652,0.9101333618164062,1.4505252838134766,2,0.05464728322980261,-1.894732662364134,20.449575424194336,1.666691504660822,20.648666381835934,-2.500004191360689,20.715030670166016,0.05464728322980261
1060,2004-08-12,20.383211135864254,20.478015899658203,20.28840446472168,20.345287322998047,796367.0,0.004203651628114979,-1.4999937129852003,-0.1333391453633288,37.50004191353738,33.87287156943896,0.4293355580665086,0.5656562406646621,1.1594458515700055,1.0439615087048537,19.13789925144611,0.18961143493652344,-0.4387539619598755,-0.4967809677124073,-1.1000147036924695,0.10645276826765482,-0.7983978357024384,-0.19516409972237625,0.8080341211547903,23.9130529860697,-12.959125223657836,0.30161686799003107,8,0.36026096343994496,0.8532505035400426,1.3557195663452184,0.8248081207275426,1.7159824371337926,3,0.05023247178986412,1.8666675608251295,20.29788589477539,-1.894732662364134,20.449575424194336,1.666691504660822,20.648666381835934,0.05023247178986412
1061,2004-08-13,20.36424827575684,20.534900665283203,20.146196365356445,20.33580780029297,1077066.0,-0.0009303176021195902,1.1025519336817073,0.7499371322236714,39.64758099681304,35.91937972662824,0.38804016437979527,0.5327875809323395,1.171835892571874,1.0591831217387018,19.94266612886214,0.3887042999267578,-0.3785308851662599,-0.46549682617187216,-1.0645602199503763,0.133566567606632,-0.765028523061126,-0.1659651292826183,0.7660005907311991,30.66651287182412,-9.650780623047364,0.29953169688925285,8,0.36500263214110973,0.8579921722412074,1.39601373672485,0.8437709808349574,1.554813385009762,4,0.057728156680167286,-1.4999937129852003,20.383211135864254,1.8666675608251295,20.29788589477539,-1.894732662364134,20.449575424194336,0.057728156680167286
1062,2004-08-16,20.440093994140625,20.506458282470703,20.193599700927734,20.28840446472168,695449.0,0.0037244546106853793,1.1999906113991028,5.333579236804377,43.555566285399536,37.575372842169536,0.2658380710374679,0.41237705004986935,1.088329386568283,0.9768202986245242,20.178073389150477,0.31285858154296875,-0.34250191015245335,-0.34793663024902344,-0.9326521615292904,0.23677890103124355,-0.6402943958891569,-0.055578864608889944,0.611430672256887,41.33334763983036,-2.5158636616712684,0.29235776564013377,8,0.2891569137573242,0.7631855010986328,1.3462395668029785,0.7679252624511719,1.4410457611083984,0,0.0667903949201305,1.1025519336817073,20.36424827575684,-1.4999937129852003,20.383211135864254,1.8666675608251295,20.29788589477539,0.0667903949201305
1063,2004-08-17,20.478015899658203,20.553861618041992,20.30736541748047,20.402172088623047,1190240.0,0.0018552706033763133,1.1666638724495784,0.49999371298520034,44.9339148483981,39.21497895318952,0.15670730715037706,0.32936783357694566,1.0390561686528486,0.9326870004216055,20.307982420567754,0.24649620056152344,-0.321486644464958,-0.27067041397094727,-0.8254072249299362,0.2840663969880417,-0.54803881945044,0.006697991508545442,0.5010825026560219,76.0869470139299,27.672815957975388,0.27736840547949404,8,0.2512350082397461,0.6731204986572266,1.3343896865844727,0.7300033569335938,1.2229938507080078,1,0.05046301462187719,1.1999906113991028,20.440093994140625,1.1025519336817073,20.36424827575684,-1.4999937129852003,20.383211135864254,0.05046301462187719
1064,2004-08-18,20.553861618041992,20.63918685913086,20.28840446472168,20.402172088623047,575129.0,0.0037037630381493436,1.1764744170083847,2.000025148375415,39.90393450677933,38.77346042107634,0.04552016640221268,0.20898270503460026,0.9515895089807884,0.8500996121616282,20.59854508215112,0.3507823944091797,-0.2933278299051132,-0.15974664688110352,-0.6661887318568489,0.3466954380946419,-0.4129676893689762,0.09347439560676918,0.3586046213156102,82.69231513256909,35.21995705969498,0.2532210424878718,8,0.04266166687011719,0.4408454895019531,1.2585439682006836,0.6541576385498047,1.4315643310546875,2,0.049354207716062914,1.1666638724495784,20.478015899658203,1.1999906113991028,20.440093994140625,1.1025519336817073,20.36424827575684,0.049354207716062914
1065,2004-08-19,20.59178352355957,20.67710876464844,20.430612564086914,20.63918685913086,898910.0,0.0018450015000728293,3.0000309516069894,-0.31250235763054984,39.32042627664229,39.005791657703725,-0.08784142939513373,0.1543331932280374,0.9056096894839669,0.8005926485337689,20.2940616680927,0.246496200561527,-0.29107529937904175,-0.10618181228637624,-0.60707582265848,0.39471219808572755,-0.3566288174724299,0.14426519289967743,0.2593811258779404,83.92856501323813,38.72154416067765,0.2504470051860524,8,-0.09006595611572266,0.39344310760498047,1.196920394897461,0.6162357330322266,1.4126033782958984,3,0.0561693771550178,1.1764744170083847,20.553861618041992,1.1666638724495784,20.478015899658203,1.1999906113991028,20.440093994140625,0.0561693771550178
1066,2004-08-20,20.411651611328125,20.61074447631836,20.26944351196289,20.57282257080078,1133267.0,-0.008747756697488174,1.879997424837443,3.399991952681769,37.674457340004615,39.15996070112085,0.04998722151355395,0.30767939842752057,1.0757300640414194,0.9647954851899669,20.14326070473902,0.34130096435546875,-0.2835693906185277,-0.25929412841797017,-0.7607801292031269,0.24219187236718653,-0.5100371288105485,-0.008551128025391819,0.38311557538289875,45.0977916985535,1.7757817004253909,0.2507430003925792,8,0.09006595611572266,0.431365966796875,1.3604612350463867,0.7963676452636719,1.488449096679684,4,0.08267542449790621,3.0000309516069894,20.59178352355957,1.1764744170083847,20.553861618041992,1.1666638724495784,20.478015899658203,0.08267542449790621
1067,2004-08-23,20.57282257080078,20.771913528442386,20.430612564086914,20.60126495361328,573276.0,0.00789602735445527,-1.1817960129244878,0.1764733727810651,38.81286550782033,39.754384991006255,-0.1375370684583892,0.13475032231184514,0.9126322498900485,0.7871085354732301,19.4411723448754,0.36026191711426137,-0.32596873482480504,-0.08627252578735423,-0.5851339762146459,0.41258892463993746,-0.33570325100100007,0.16315819942629162,-0.42662620544433594,60.37754470674383,21.275219006764637,0.2494307252136455,8,-0.11376762390136719,0.18486976623535156,1.1779589653015137,0.6351966857910156,1.3557186126708984,0,0.0654377436704554,1.879997424837443,20.411651611328125,3.0000309516069894,20.59178352355957,1.1764744170083847,20.553861618041992,0.0654377436704554
1068,2004-08-24,20.42113304138184,20.648666381835934,20.326326370239254,20.58230209350586,1122513.0,-0.007373296925927697,1.1935529927898407,5.666510193132923,40.28442300174488,40.18146785301549,0.010832807485122942,0.2775215156377051,1.0538686112980926,0.9216864775959763,18.479622084049787,0.3223400115966797,-0.32325231188303505,-0.2232671737670877,-0.7323998537027592,0.28586550616858375,-0.4778335137349252,0.031299166200749795,-0.262422332763677,30.188772353372624,-9.860083454795006,0.2545663399678359,8,0.03792190551757457,0.3365592956542933,1.2703952789306605,0.7868862152099574,1.6211757659912074,1,0.07149489261485109,-1.1817960129244878,20.57282257080078,1.879997424837443,20.411651611328125,3.0000309516069894,20.59178352355957,0.07149489261485109
1069,2004-08-25,20.402172088623047,20.51593780517578,20.326326370239254,20.459054946899414,747695.0,-0.0009284966079193824,1.2222445763337437,0.3529390880365526,28.089958757223513,39.13590305786951,0.05156505386511512,0.2881068477868993,1.0512433744723886,0.9235546181820098,17.37898295278014,0.189611434936527,-0.31388492060157347,-0.2275332450866685,-0.7472421402140839,0.29217565004074686,-0.4873876926503762,0.03232120247703918,-0.23119732360839862,26.41522325851507,-9.107565793613922,0.25985444756370774,8,0.05688285827636719,0.35552024841308594,1.2988367080688477,0.80584716796875,1.5642929077148438,2,0.06366173445166856,1.1935529927898407,20.42113304138184,-1.1817960129244878,20.57282257080078,1.879997424837443,20.411651611328125,0.06366173445166856
1070,2004-08-26,20.57282257080078,20.800355911254886,20.449575424194336,20.506458282470703,731128.0,0.008364329123216052,-2.894747988140658,-1.1666834322502766,45.03314875905324,39.7342994758962,-0.09986209991138395,0.09232283831438792,0.8547375988699528,0.7343594605831356,16.973284600207,0.3981838226318395,-0.2733886068073872,-0.037921714782715554,-0.5353055338152473,0.45946210424981615,-0.28661362429897963,0.21077019473354852,-0.38982903051757845,57.142959788180725,17.63197399161531,0.248691909516265,8,-0.07584476470947266,0.15642833709716797,1.1281862258911133,0.6920795440673828,1.8392276763916051,3,0.06866356687005215,1.2222445763337437,20.402172088623047,1.1935529927898407,20.42113304138184,-1.1817960129244878,20.57282257080078,0.06866356687005215
1071,2004-08-27,20.478015899658203,20.62022590637207,20.35476875305176,20.57282257080078,1038870.0,-0.004608345345725073,1.7999839053635,-1.428579640167845,44.155862818563335,39.80099909069218,0.014281477832348344,0.15316854599237928,0.9125795860771646,0.8098818909293612,16.657390356271424,0.26545715332030895,-0.23383987626625213,-0.10618276596069265,-0.5695976803020457,0.3572321483806604,-0.3378902231313674,0.1255246912099821,-0.27032786453613156,32.00001609476625,-8.89591336499489,0.23170745717067623,8,0.056883811950683594,0.2512350082397461,1.1376676559448242,0.9575366973876953,1.9435157775878906,4,0.0745370552340836,-2.894747988140658,20.57282257080078,1.2222445763337437,20.402172088623047,1.1935529927898407,20.42113304138184,0.0745370552340836
1072,2004-08-30,20.392690658569336,20.59178352355957,20.373729705810547,20.383211135864254,676224.0,-0.004166675204617443,-14.333020386266094,-0.09998792902269067,47.88728602962218,40.12915144416153,0.10300778997257964,0.20809571359615475,0.9607146482701836,0.8752309516861416,16.04087997224238,0.21805381774902344,-0.20290738537343955,-0.16543645858764577,-0.6089416858664478,0.27806876869115627,-0.38718907222704857,0.05631615505175702,-0.16129590840195007,14.000032189532504,-29.33137979643292,0.22175261363940127,8,0.14220905303955078,0.3365602493286133,1.1969213485717773,1.0428619384765625,2.2658557891845703,0,0.0739191347859256,1.7999839053635,20.478015899658203,-2.894747988140658,20.57282257080078,1.2222445763337437,20.402172088623047,0.0739191347859256
1073,2004-08-31,20.09879493713379,20.392690658569336,19.92814445495605,20.26944351196289,2134537.0,-0.014411816780638853,1.2272762604994158,-18.0018108651844,43.31215986078553,40.50784315016221,0.377111302524181,0.45120400092883983,1.2141552392175043,1.1496607506546077,16.16074350646623,0.4645462036132848,-0.18412571537662714,-0.41240348815917827,-0.8407608536270494,0.01595387730869291,-0.6265821708931121,-0.19822480542524445,0.7015609741210973,19.565264930350793,-26.725368842245587,0.214178682733935,8,0.2654552459716797,0.5214300155639648,1.360459327697754,1.3367576599121094,2.5692310333251953,1,0.0910376095711749,-14.333020386266094,20.392690658569336,1.7999839053635,20.478015899658203,-2.894747988140658,20.57282257080078,0.0910376095711749
1074,2004-09-01,20.127235412597656,20.25996208190918,20.060871124267575,20.09879493713379,1114950.0,0.001415033864111015,-2.8180953600232184,-0.1666610781387967,41.059615884245716,40.701086439895924,0.31490540608269413,0.38894417426070405,1.141394046832211,1.107777188318785,16.09796124796795,0.19909095764160512,-0.18083984322917956,-0.34983301162719727,-0.7866935933450385,0.08702757009064399,-0.5682633024861197,-0.13140272076827486,0.6556762695312521,22.82599663233419,-25.209020932925384,0.21843029085892104,9,0.2370147705078125,0.49298954010009766,1.2561745643615723,1.3083171844482422,2.4839076995849574,2,0.09514835771120089,1.2272762604994158,20.09879493713379,-14.333020386266094,20.392690658569336,1.7999839053635,20.478015899658203,0.09514835771120089
1075,2004-09-02,20.83827781677246,20.952043533325195,20.127235412597656,20.193599700927734,2429601.0,0.03532737554854459,-1.1219475692186907,22.667627925692443,61.1607287202129,43.31067214880796,-0.399507171298513,-0.3646898206955491,0.3930739033183599,0.39243674819602603,16.674879296443233,0.8248081207275391,-0.16635962272125937,0.37637834548950266,0.02372926683447929,0.729027424144526,0.20005380616199275,0.5527028848170126,-0.9101333618164098,88.8889716812775,37.06007614346194,0.17632453932751116,9,-0.39818382263183594,-0.21805286407470703,0.4550666809082031,0.5972747802734375,1.715982437133789,3,0.05414013525903605,-2.8180953600232184,20.127235412597656,1.2272762604994158,20.09879493713379,-14.333020386266094,20.392690658569336,0.05414013525903605
1076,2004-09-03,21.037368774414066,21.12269592285156,20.724510192871094,20.762432098388672,1390007.0,0.009554098442883685,-1.270284378228461,0.4264712408690073,63.29111560075387,46.03047771468946,-0.5593250716256897,-0.5674893054408692,0.1668077997033528,0.1833498506865574,16.92878798763943,0.3981857299804652,-0.1400304712361553,0.5593523979187047,0.13568148726483287,0.9830233085725766,0.3475169425917706,0.7711878532456389,-1.0887463378906332,92.85697178139863,38.06047496964332,0.2118354553269351,9,-0.511948585510261,-0.41714382171631215,0.21331310272216442,0.3981838226318324,1.4410457611083949,4,0.065344743799435,-1.1219475692186907,20.83827781677246,-2.8180953600232184,20.127235412597656,1.2272762604994158,20.09879493713379,0.065344743799435
1077,2004-09-06,21.189058303833008,21.24594116210937,20.989967346191406,21.046850204467773,1301769.0,0.007210480124464347,1.0000000000000278,0.5172394655418745,65.06023025579577,48.78334518736178,-0.6866136800623188,-0.7131835358067633,-0.016967201224382222,0.02168807174847842,16.69102446682435,0.2559738159179652,-0.10971617942132639,0.6840223312377915,0.15797070896021737,1.2100739535153657,0.4209965200990027,0.9470481423765804,-1.193472927856451,95.6834875995979,41.779841006041536,0.2630258111387878,9,-0.6020154953002965,-0.5688333511352539,0.04740285873413086,0.24649429321289062,1.204030990600586,0,0.05816555675766577,-1.270284378228461,21.037368774414066,-1.1219475692186907,20.83827781677246,-2.8180953600232184,20.127235412597656,0.05816555675766577
1078,2004-09-07,21.236461639404297,21.4355525970459,21.17009735107422,21.226980209350586,2258874.0,0.002237161033377122,-3.307689926799449,0.066672925775906,64.63412539715642,52.84380814735432,-0.6774401227362077,-0.736366598745569,-0.09351040182525239,-0.03732965007545985,16.941321138341138,0.2654552459716797,-0.05609254912801731,0.6920813560485826,0.07386369602517107,1.310299016071994,0.3829725260368768,1.0011901860602883,-1.1658549162597716,85.5173026199862,33.79887183860891,0.30910883001170625,9,-0.5546131134033203,-0.5546131134033203,-4.76837158203125e-07,0.19909095764160156,1.2798748016357422,1,0.0669643009507257,1.0000000000000278,21.189058303833008,-1.270284378228461,21.037368774414066,-1.1219475692186907,20.83827781677246,0.0669643009507257
1079,2004-09-08,21.4071102142334,21.492435455322266,21.255422592163086,21.33126640319824,1287838.0,0.008035640669652011,-1.0833417161251384,7.999195332931374,66.53842403945704,55.233283178510305,-0.7716995996106029,-0.8639491816365066,-0.2882490595441354,-0.21251171019671844,16.830213320729786,0.25597381591796875,-0.008548634837943325,0.8072687149047866,0.09092689301134982,1.5236105367982233,0.4490978039580682,1.165439625851505,-1.2273078211767618,93.7499825359968,44.20132923238408,0.35817091094671916,9,-0.6968202590942383,-0.6968202590942383,-0.21805143356323242,0.0284423828125,1.0997467041015625,2,0.05890172674437921,-3.307689926799449,21.236461639404297,1.0000000000000278,21.189058303833008,-1.270284378228461,21.037368774414066,0.05890172674437921
1080,2004-09-09,21.4071102142334,21.454513549804688,21.217500686645508,21.33126640319824,1580316.0,0.0,1.7777579076785515,1.0,71.78422924765903,58.303101670632046,-0.7162296827507042,-0.8256391219532304,-0.30977945777351934,-0.21754536408333536,16.666589241479222,0.2370128631591797,0.05039610395188632,0.7560737609863288,-0.03729045816288945,1.5494379801355471,0.3593916514117197,1.152755870560938,-1.0960445149502007,88.8888612914603,37.175357633857026,0.3966821095746092,9,-0.6968202590942383,-0.6968202590942383,-0.25597333908081055,0.0284423828125,1.0523433685302734,3,0.056244532115720336,-1.0833417161251384,21.4071102142334,-3.307689926799449,21.236461639404297,1.0000000000000278,21.189058303833008,0.056244532115720336
1081,2004-09-10,21.539838790893555,21.56828117370605,21.33126640319824,21.33126640319824,1719081.0,0.006200209899041242,-1.2727339234764021,2.750025148375333,71.4285593526229,60.91879870652102,-0.7627056765386122,-0.9125674734725884,-0.46049497838071574,-0.3535272386186925,16.223210899222256,0.2370147705078125,0.14230122699112258,0.8300228118896484,-0.043975707772876405,1.7040213315521733,0.39302355205838424,1.2670220717209126,-1.1106361160064502,95.08184285775594,42.62750849505528,0.43699925983126253,9,-0.7916259765625036,-0.7916259765625036,-0.34129953384399414,-0.10428619384765625,0.8153285980224609,4,0.047095127909757784,1.7777579076785515,21.4071102142334,-1.0833417161251384,21.4071102142334,-3.307689926799449,21.236461639404297,0.047095127909757784
1082,2004-09-13,21.805295944213867,21.8906192779541,21.577762603759766,21.615684509277344,1991998.0,0.01232400835945624,-1.3571331058020477,0.9090917404345444,79.2000231765375,64.9063390749379,-0.9015164305039143,-1.128354348204276,-0.7415309537473114,-0.6222408897583307,15.996043177581164,0.3507804870605469,0.1977176790436701,1.0272198677063002,0.03646934989276929,2.017970385519831,0.5318446087995348,1.5225951266130657,-1.2394038494684878,88.15812114008594,31.528800715659017,0.4953752589067652,9,-0.8295507431030273,-0.8959140777587891,-0.6067566871643066,-0.36974334716796875,0.8342895507812536,0,0.030869500374160586,-1.2727339234764021,21.539838790893555,1.7777579076785515,21.4071102142334,-1.0833417161251384,21.4071102142334,0.030869500374160586
1083,2004-09-14,21.511398315429688,21.79581451416016,21.14165687561035,21.79581451416016,2937488.0,-0.013478268285653128,3.6000026824752984,-1.4999949703755304,70.96775123992091,68.22946522556848,-0.43155079396237284,-0.7937655915012272,-0.4678653265001458,-0.3330390674237478,15.458733513169026,0.6636390686035156,0.26126500015009313,0.6816531181335463,-0.3501432439770866,1.7134494802441793,0.16575493707822986,1.1975512991888628,-0.760044415035086,49.367156303479746,-10.626173777636424,0.5158981810553168,9,-0.5024709701538086,-0.6020164489746094,-0.39818429946899414,-0.07584571838378906,1.0428619384765625,1,0.0409871532326882,-1.3571331058020477,21.805295944213867,-1.2727339234764021,21.539838790893555,1.7777579076785515,21.4071102142334,0.0409871532326882
1084,2004-09-15,21.56828117370605,21.634645462036133,21.4071102142334,21.4355525970459,1067865.0,0.0026443124450707955,-1.3999919526817688,-0.4666702433004994,69.66292050168215,69.1741532012873,-0.29337627919858633,-0.8124065442706367,-0.5422912957782628,-0.38812813449236216,15.25769669465028,0.22753524780273438,0.33295455745203384,0.6878149986267061,-0.38576622115878223,1.7613962184121945,0.15102438873396196,1.2246056085194503,-0.657430120453121,56.9620446581366,-3.251724762198222,0.5367906098927435,9,-0.2607164382934535,-0.658899307250973,-0.49772977828979137,-0.1753911972045863,0.8627300262451172,2,0.043955995366462774,3.6000026824752984,21.511398315429688,-1.3571331058020477,21.805295944213867,-1.2727339234764021,21.539838790893555,0.043955995366462774
1085,2004-09-16,21.748411178588867,21.814775466918945,21.492435455322266,21.67256736755371,1305540.0,0.008351616127038053,2.0909174043455994,0.5714203598321702,74.275386352487,70.39462772925764,-0.3697055111708494,-0.9501570523374632,-0.7446512647980086,-0.5647931853486661,15.350788961417972,0.3223400115966797,0.45041787931825894,0.8101136207580559,-0.32105629041413053,1.9412835319302424,0.2445286651719627,1.3756985763441492,-0.7003925738777745,81.01265178062098,16.518277451660936,0.565584955586093,9,-0.3081178665161133,-0.8390293121337891,-0.7584443092346191,-0.43610572814941406,0.5593528747558594,3,0.03487361598592442,-1.3999919526817688,21.56828117370605,3.6000026824752984,21.511398315429688,-1.3571331058020477,21.805295944213867,0.03487361598592442
1086,2004-09-17,22.099193572998047,22.31724548339844,21.814775466918945,21.814775466918945,3850135.0,0.016129104398877825,-2.533319473970129,3.75005029675083,79.60530626156071,72.01074728545375,-0.6191372722151414,-1.2311525927157945,-1.118324728359891,-0.9079163693995866,15.300526316549268,0.5688343048095739,0.5919967178409884,1.0765189170837388,-0.13793562447323282,2.2909734586407104,0.4692916463052512,1.6837461878622264,-0.9332108740329339,81.45168225042038,10.13347276101375,0.6072272707784865,9,-0.36974239349365234,-0.9764986038208008,-1.1092267036437988,-0.7868881225585938,-0.1516895294189453,4,0.016301952764729455,2.0909174043455994,21.748411178588867,-1.3999919526817688,21.56828117370605,3.6000026824752984,21.511398315429688,0.016301952764729455
1087,2004-09-20,21.9190616607666,21.99490547180176,21.729450225830078,21.90010070800781,1347915.0,-0.00815106269088206,2.1111334652225033,0.06666577251421275,82.87667080060632,74.03769677472594,-0.3627071504205581,-0.9960611520068348,-0.9599813664139702,-0.7213977300831615,15.83689981160209,0.36974334716796875,0.6421056140901662,0.8290750503540032,-0.4288513125468114,2.087001413254818,0.20011186890359767,1.4580382318044087,-0.5688769162921545,66.12898253743407,-11.25083975925358,0.6289631814504066,9,-0.18961048126220703,-0.7963666915893555,-0.9433159828186035,-0.6209774017333984,0.18961143493652344,0,0.01989618601830978,-2.533319473970129,22.099193572998047,2.0909174043455994,21.748411178588867,-1.3999919526817688,21.56828117370605,0.01989618601830978
1088,2004-09-21,21.881139755249023,22.013866424560547,21.73893165588379,21.805295944213867,1159234.0,-0.0017300879984956108,-1.6363486721779208,3.9999999999992504,81.56994337294549,75.707865589558,-0.2500121721582147,-0.8887158744952224,-0.9413759296552655,-0.6780016378505067,16.094568924229506,0.2749347686767578,0.6750248085502477,0.7181528091430671,-0.5457822500095268,1.982087868295661,0.08618527956677013,1.350120338719364,-0.37622529254673864,52.083416287174465,-30.86706915090098,0.6319675295762971,9,-0.1516885757446289,-0.7584447860717773,-0.9148745536804199,-0.5830554962158203,0.5119495391845703,1,0.03466207648366004,2.1111334652225033,21.9190616607666,-2.533319473970129,22.099193572998047,2.0909174043455994,21.748411178588867,0.03466207648366004
1089,2004-09-22,21.70100975036621,21.833736419677734,21.587242126464844,21.833736419677734,1498907.0,-0.008232203938992821,2.7143144552861886,-1.75,69.19831581806761,75.42054187515895,-0.02660622464549789,-0.6390557663924668,-0.7787749517739755,-0.4973251294577494,16.19371716412101,0.2938976287841797,0.689651192178065,0.4730809211730964,-0.759337030599653,1.7054988729458458,-0.1431280547132765,1.0892898970594693,0.6162357330322301,25.287555672720607,-54.56078545813984,0.6162089758863744,9,0.028441429138183594,-0.5783147811889648,-0.7608160972595215,-0.4029254913330078,0.8627300262451172,2,0.03931847012444378,-1.6363486721779208,21.881139755249023,2.1111334652225033,21.9190616607666,-2.533319473970129,22.099193572998047,0.03931847012444378
1090,2004-09-23,21.98542594909668,22.042308807373047,21.539838790893555,21.56828117370605,3014835.0,0.013106127410761115,-1.119994527779566,-3.1428858838576437,70.32520823877223,75.29794730695332,-0.24625802059803448,-0.8561103164488415,-1.0676907367247495,-0.7739344459402808,17.585942788559418,0.5024700164794922,0.7133375289779202,0.6868669509887688,-0.5493770888737792,1.9231109908513169,0.0687449310574948,1.3049889709200428,0.31721946716308835,57.31712403547699,-20.022945554365776,0.6181220199312739,9,-0.25597476959228516,-0.8627309799194336,-1.1898107528686523,-0.6873416900634766,0.5309104919433594,3,0.020267301251572833,2.7143144552861886,21.70100975036621,-1.6363486721779208,21.881139755249023,2.1111334652225033,21.9190616607666,0.020267301251572833
1091,2004-09-24,22.00438690185547,22.089712142944336,21.90958023071289,21.9190616607666,1187867.0,0.000862432813568903,-2.4545055507800355,0.20454587021727824,68.53447939457165,74.11288688673488,-0.21500280766964153,-0.7956495713742449,-1.0885786112117657,-0.7786925335142882,18.765115289491927,0.1801319122314453,0.7202136202867422,0.6295093536376939,-0.5816521967525148,1.8406709040279026,0.023928578442589554,1.2350901288327982,0.2677462493896492,84.48274665963676,9.07208947437259,0.6055807751951052,9,-0.2749357223510742,-0.8816919326782227,-1.2609148025512695,-0.7063026428222656,1.0333805084228516,4,0.013787121306418904,-1.119994527779566,21.98542594909668,2.7143144552861886,21.70100975036621,-1.6363486721779208,21.881139755249023,0.013787121306418904
1092,2004-09-27,21.90010070800781,21.97594451904297,21.776853561401367,21.90010070800781,1657212.0,-0.004739336492891155,1.6250125741875845,0.0,64.70587240805068,73.41712257208265,-0.10711902572872134,-0.6035879197980414,-0.9844145742330426,-0.6514316804269029,19.852323829775614,0.22753334045410156,0.7161831018759486,0.44985265731811097,-0.6894349741204557,1.5891402887566777,-0.11979115840117416,1.019496473037396,0.3427406688232466,65.51725334036259,-8.259105183103742,0.5696438157192838,9,-0.03792285919189098,-0.7774057388305629,-1.2277331352233851,-0.6020164489746058,1.6875400543212926,0,0.002164525917178084,-2.4545055507800355,22.00438690185547,-1.119994527779566,21.98542594909668,2.7143144552861886,21.70100975036621,0.002164525917178084
1093,2004-09-28,21.92854118347168,21.99490547180176,21.805295944213867,21.90010070800781,1014614.0,0.0012986458757913155,1.3529272535769057,100.0,62.33183451939312,72.60255746293942,-0.07841082702930535,-0.5142876729941079,-1.012343582772175,-0.6660356486401859,19.68620646783202,0.18960952758789418,0.7067522069089485,0.3868058204650886,-0.5756830251719087,1.349294666102086,-0.09443860235341006,0.8680502432835873,0.28618008992187427,70.68943987346164,-0.5372404290623507,0.48124442281849844,9,-0.023700714111328125,-0.8058462142944336,-1.3201675415039062,-0.6304569244384766,1.6116962432861293,1,0.008214495926761378,1.6250125741875845,21.90010070800781,-2.4545055507800355,22.00438690185547,-1.119994527779566,21.98542594909668,0.008214495926761378
1094,2004-09-29,22.042308807373047,22.089712142944336,21.824256896972656,21.833736419677734,1013726.0,0.005188107268490727,-1.3333500989169433,7.333646301387321,64.2553286207525,71.4892177149689,-0.1317179079979205,-0.5030164331438556,-1.1239616045742515,-0.7689491607888108,19.583039064853654,0.2654552459716797,0.6544494324012007,0.40481977462768626,-0.3158109510875917,1.1254505003429642,0.044504411770049046,0.7651351374853235,0.14541716672050597,91.3792266174573,21.461922211776454,0.3603153628576389,9,-0.11376667022705078,-0.9196138381958008,-1.4339351654052734,-0.7442245483398438,1.2324733734130824,2,0.015913963012042176,1.3529272535769057,21.92854118347168,1.6250125741875845,21.90010070800781,-2.4545055507800355,22.00438690185547,0.015913963012042176
1095,2004-09-30,21.96646499633789,22.22244071960449,21.805295944213867,22.22244071960449,2566569.0,-0.0034408288032778955,2.259252635892913,-1.2272752213036628,59.825346692964196,69.2914444295693,-0.0242393942594461,-0.35660114125720455,-1.0354967493468337,-0.682430712026985,21.03742549982658,0.41714477539062145,0.63960431479234,0.2725666046142585,-0.3553057181077115,0.9004389273362285,-0.04136955674672649,0.5865027659752435,-0.42662620544433594,42.55316416683822,-23.18210339087799,0.31393616136098434,9,-0.08532524108886719,-0.8437700271606445,-1.3580913543701172,-0.6683807373046875,1.1281871795654297,3,0.027190300322469385,-1.3333500989169433,22.042308807373047,1.3529272535769057,21.92854118347168,1.6250125741875845,21.90010070800781,0.027190300322469385
1096,2004-10-01,22.412050247192386,22.535297393798828,22.042308807373047,22.042308807373047,2075457.0,0.020284795524850407,-1.6666666666666667,-1.4444394769196718,62.90320225457414,67.07217014667683,-0.4702284580401752,-0.7314184060540363,-1.4645511213761075,-1.1185777086670186,22.33948249389232,0.5688323974609375,0.6410629003161539,0.6494177818298361,0.023186641330983804,1.2756489223286884,0.33630221158040996,0.9625333520792623,-0.8585594177246136,83.74999685647725,19.989733302613296,0.3131155702494267,10,-0.37448215484619496,-1.180329322814945,-1.7989358901977575,-1.1139659881591832,0.654159545898434,4,0.004653130467647371,2.259252635892913,21.96646499633789,-1.3333500989169433,22.042308807373047,1.3529272535769057,21.92854118347168,0.004653130467647371
1097,2004-10-04,22.421531677246094,22.649065017700195,22.336206436157227,22.44997215270996,1566050.0,0.0004230505441997767,-2.142870828982286,-0.07691990239926468,72.01835031718983,66.01088202937065,-0.44805693438263816,-0.67862524891774,-1.4524661731609712,-1.119226827541155,23.478377298923615,0.31285858154296875,0.6147959337098214,0.5972755432128913,-0.033846626653090794,1.2283977130788735,0.28171445827990027,0.9128366281458824,-0.8287685852050792,73.0336951656728,7.144932849550116,0.3155610849329907,10,-0.32707977294921875,-1.1329269409179688,-1.7894563674926758,-1.1234474182128906,0.7300033569335973,0,0.027484105096067024,-1.6666666666666667,22.412050247192386,2.259252635892913,21.96646499633789,-1.3333500989169433,22.042308807373047,0.027484105096067024
1098,2004-10-05,22.658546447753906,22.80075454711914,22.374128341674805,22.402570724487305,1638685.0,0.01057085545803016,-1.7272616427582927,-9.000402387499161,74.26162056808927,66.57347144603972,-0.6293863652327829,-0.8470680220822189,-1.6616594725625582,-1.3432165885454381,24.326518478563873,0.42662620544433594,0.5406715298935225,0.7631860733032241,0.09175102448648786,1.4346211221199603,0.4274685488948542,1.098903597711594,-1.002405240173342,85.7143130864311,17.924052808005854,0.3357175244083687,10,-0.4882497787475586,-1.2940969467163086,-2.0264711380004883,-1.3604621887207031,0.4835090637207031,1,0.04100414458259727,-2.142870828982286,22.421531677246094,-1.6666666666666667,22.412050247192386,2.259252635892913,21.96646499633789,0.04100414458259727
1099,2004-10-06,22.668025970458984,22.80075454711914,22.58270072937012,22.658546447753906,1066700.0,0.0004183641138206795,-1.7058698224852824,0.03703289743303156,72.14613214471734,66.77579632447807,-0.5445326808137239,-0.7981615600401817,-1.6420224911149717,-1.3447819581690936,25.092306933210455,0.21805381774901988,0.47192809978967887,0.7096198081970222,-0.004235159350823636,1.423474775744868,0.3526923244230993,1.066547291970945,-0.9203156957153347,86.66659002465956,19.7000205840948,0.35692748377392375,10,-0.37922191619873047,-1.237213134765625,-2.175788402557373,-1.4789676666259766,0.4835090637207067,2,0.03847760971491265,-1.7272616427582927,22.658546447753906,-2.142870828982286,22.421531677246094,-1.6666666666666667,22.412050247192386,0.03847760971491265
1100,2004-10-07,22.611143112182614,22.696468353271484,22.48789596557617,22.57322120666504,1474935.0,-0.0025093873789672205,1.000000000000034,4.000402414486547,64.36170155843831,66.31215434268547,-0.43533822357599306,-0.6813855740432082,-1.5643358569084818,-1.273726150548356,25.897143357056386,0.20857238769531605,0.4085511192660931,0.5925353050231905,-0.12860427374338812,1.3136748837897692,0.23196551563990297,0.9531050944064781,-0.7791892956489264,74.99999999999953,9.458158025031693,0.3605697893832885,10,-0.32233905792235973,-1.1471481323242152,-2.1189055442810023,-1.4220848083496058,0.4361057281494176,3,0.029350089259571943,-1.7058698224852824,22.668025970458984,-1.7272616427582927,22.658546447753906,-2.142870828982286,22.421531677246094,0.029350089259571943
1101,2004-10-08,22.55426025390625,22.67750740051269,22.412050247192386,22.440492630004886,2402851.0,-0.0025157002454120336,-2.11108627376473,3.0000502967510174,69.14293728868304,66.80516155164463,-0.3265984565670088,-0.5740394554486272,-1.488715124277853,-1.2031599797451413,26.368830126317327,0.2654571533203054,0.41460196105051494,0.48493137359619,-0.23712010653974858,1.2069828537321285,0.1239056335282207,0.8459571136641593,-0.6448023789257249,46.9389095776348,-17.763263106436526,0.361025740067969,10,-0.2512350082397461,-0.7916278839111328,-2.0241007804870605,-1.3652019500732422,0.3981819152831996,4,0.023959638485748114,1.000000000000034,22.611143112182614,-1.7058698224852824,22.668025970458984,-1.7272616427582927,22.658546447753906,0.023959638485748114
1102,2004-10-11,22.47841453552246,22.48789596557617,22.32672691345215,22.412050247192386,1943749.0,-0.0033628111731420773,2.7776734620889294,0.5833319362247762,67.59777729323402,67.39026630429362,-0.17890583227759294,-0.46923782881623666,-1.391570161052151,-1.117112017680384,26.057996082712187,0.22753334045410156,0.3950555590340912,0.3754297256469741,-0.3574715551182308,1.108331006412179,0.008979085264371633,0.7418803660295765,-0.49765292677084716,31.999742482708115,-32.88177748876436,0.3664506403826024,10,-0.17538928985595703,-0.5830535888671875,-1.9055919647216797,-1.2893562316894531,0.43610572814941406,0,0.026149320123955766,-2.11108627376473,22.55426025390625,1.000000000000034,22.611143112182614,-1.7058698224852824,22.668025970458984,0.026149320123955766
1103,2004-10-12,22.393089294433594,22.48789596557617,22.355167388916016,22.47841453552246,840097.0,-0.003795874524603504,1.5454212923168016,-1.2857101799161463,71.59761482153412,68.20607588215825,-0.023193642668775993,-0.33146615452799466,-1.2894712493768665,-1.0178898869344692,27.16854471405683,0.1327285766601527,0.3816681377076101,0.24601993560791158,-0.4417303935280934,0.9337702647439166,-0.09785522896009269,0.5898951001759158,-0.3467282506125784,13.999686150800517,-53.581437343124165,0.34387516456800266,10,-0.09006404876708984,-0.42188358306884766,-1.7894554138183594,-1.2324724197387695,0.5024700164794957,1,0.03386963405422705,2.7776734620889294,22.47841453552246,-2.11108627376473,22.55426025390625,1.000000000000034,22.611143112182614,0.03386963405422705
1104,2004-10-13,22.51633644104004,22.563739776611328,21.99490547180176,21.99490547180176,1084804.0,0.00550380275744633,-1.18182017704296,-6.111098692299053,68.42103869907154,69.16115277172574,-0.08060519893829365,-0.40058379733650185,-1.386831544157186,-1.1341026448993787,27.864893012171898,0.5688343048095668,0.3910059596147697,0.32186431884765554,-0.32753612084612627,0.9712647585414373,-0.002835900999233587,0.6465645386945447,0.28441810607910156,74.324195736513,5.219828526948348,0.3247002198468902,10,-0.11850643157958984,-0.545130729675293,-1.8344879150390625,-1.3557195663452148,0.4361057281494105,2,0.027789559463771596,1.5454212923168016,22.393089294433594,2.7776734620889294,22.47841453552246,-2.11108627376473,22.55426025390625,0.027789559463771596
1105,2004-10-14,22.50685691833496,22.57322120666504,22.374128341674805,22.459453582763672,1285320.0,-0.0004210064425844706,1.2105229720142734,0.09091008852147256,67.54970681539287,69.67743105626114,0.015187274136074791,-0.3492776884532738,-1.3617388251561806,-1.1130311262678383,28.19803910653327,0.19909286499023438,0.4106665471771187,0.27446250915527415,-0.35348759296051924,0.9024126112710675,-0.03951254190262432,0.5884375602131726,0.277780647277833,75.00000000000026,7.516995106943625,0.3139750510578967,10,-0.10902690887451172,-0.5356512069702148,-1.7965669631958008,-1.3557205200195312,0.05688285827636719,3,0.028643631502342393,-1.18182017704296,22.51633644104004,1.5454212923168016,22.393089294433594,2.7776734620889294,22.47841453552246,0.028643631502342393
1106,2004-10-15,22.459453582763672,22.50685691833496,22.203479766845703,22.468935012817386,1182995.0,-0.002106173053984861,6.111076338437465,-0.20001609463653736,70.34484576705782,69.49148610624647,0.07825081766884523,-0.28828104562091283,-1.2851976719547764,-1.0493496600700318,27.374133208365915,0.3033771514892578,0.4171778812317939,0.20904617309570384,-0.42346766912714884,0.8415600153185565,-0.10721074801572072,0.5253030942071284,0.3093893409729027,80.32776612445734,12.075774698373124,0.3162569211114259,10,-0.061623573303222656,-0.4882478713989258,-1.7491636276245117,-1.3462390899658203,0.44558715820312855,4,0.026171396174101913,1.2105229720142734,22.50685691833496,-1.18182017704296,22.51633644104004,1.5454212923168016,22.393089294433594,0.026171396174101913
1107,2004-10-18,22.355167388916016,22.563739776611328,22.24140167236328,22.468935012817386,550228.0,-0.004643309484950731,1.1249992141182092,11.998994166159628,64.70592102754398,68.42974171285256,0.19236219303538604,-0.15773486007686444,-1.1502452697907763,-0.9269558685112393,26.83489610710349,0.3223381042480469,0.4434151080760067,0.08295469284057688,-0.531267211256921,0.6971765969380748,-0.22415625920817206,0.3900656448893258,0.3981967857818631,62.29502249310672,-5.415308271006275,0.30711095204874883,10,0.042662620544433594,-0.38396167755126953,-1.6069545745849645,-1.241952896118164,0.616235733032223,0,0.026717526640823497,6.111076338437465,22.459453582763672,1.2105229720142734,22.50685691833496,-1.18182017704296,22.51633644104004,0.026717526640823497
1108,2004-10-19,22.63958549499512,22.75335121154785,22.402570724487305,22.50685691833496,2098136.0,0.012722700802505482,-1.0555493461495473,-1.1666638724495733,68.42109597711908,68.01584880534165,-0.10619601850557459,-0.4030851147004917,-1.3936416549433623,-1.1906717714501092,26.418505389361425,0.39818382263183594,0.434470296604168,0.3294505119323752,-0.27670880911327345,0.9356098329780238,0.026370851409552643,0.6325301724551977,-0.6446800231933594,85.00015088873505,19.445874392825672,0.3030796605228239,10,-0.26545715332031605,-0.6683797836303746,-1.6970219612121618,-1.5263710021972692,0.25597381591796875,1,0.012143984205785552,1.1249992141182092,22.355167388916016,6.111076338437465,22.459453582763672,1.2105229720142734,22.50685691833496,0.012143984205785552
1109,2004-10-20,22.55426025390625,22.601661682128906,22.374128341674805,22.563739776611328,1759995.0,-0.0037688517357233886,4.333437653686234,-0.07142035983215306,68.02326261442397,68.42268892267339,-0.043254173475286706,-0.26409945063917917,-1.262550245581874,-1.0906826416349844,26.437623542793354,0.26545715332031605,0.4041542144701289,0.2014627456665039,-0.34093934047627883,0.7438648318092866,-0.06973829740488569,0.4726637887378935,-0.5441858673095652,63.79318119538938,-4.477644422004772,0.27120104307139087,10,-0.1801319122314453,-0.45032787322998047,-1.5951056480407715,-1.4410457611083984,0.3507804870605504,2,0.015132354294250305,-1.0555493461495473,22.63958549499512,1.1249992141182092,22.355167388916016,6.111076338437465,22.459453582763672,0.015132354294250305
1110,2004-10-21,22.43101119995117,22.63958549499512,22.29828453063965,22.63958549499512,1620260.0,-0.005464557585467045,2.272703995317838,22.00261569416574,50.7246292297978,66.37621024946391,0.05783839037027505,-0.11147188277037046,-1.0967742972713843,-0.9516723623283703,25.947416685336787,0.3413009643554723,0.3399577538819969,0.05593442916869762,-0.4588324200097311,0.5707012783471264,-0.20144899542051675,0.313317853757912,-0.4060712768554602,41.37902327856164,-23.903802082641,0.2573834245892137,10,-0.056882858276363635,-0.2844161987304652,-1.3225378990173304,-1.3177967071533168,0.38870429992676137,3,0.023245985862617502,4.333437653686234,22.55426025390625,-1.0555493461495473,22.63958549499512,1.1249992141182092,22.355167388916016,0.023245985862617502
1111,2004-10-22,22.307764053344727,22.47841453552246,22.23192024230957,22.440492630004886,1513269.0,-0.005494498019184668,1.36363303826176,0.6363611423554862,45.999975857818676,63.976454534417755,0.15918272859175175,0.03759645758740504,-0.9309442632962686,-0.8210923079755226,25.25498279558552,0.24649429321289062,0.2788037663039944,-0.08248157501220632,-0.5683224534495395,0.4033593034251268,-0.3254020142308711,0.16043886420645848,-0.26825590447997527,14.545321530470407,-47.70165765360868,0.2429204392186657,10,0.06636428833007812,-0.1374673843383789,-1.1329264640808105,-1.194549560546875,0.5214328765869141,4,0.011474736896736282,2.272703995317838,22.43101119995117,4.333437653686234,22.55426025390625,-1.0555493461495473,22.63958549499512,0.011474736896736282
1112,2004-10-25,21.9475040435791,22.26036262512207,21.90958023071289,22.042308807373047,1474406.0,-0.016149534704784085,-3.1110750969587913,0.7142754497901745,26.9938620018046,59.02048199889226,0.48747664884914954,0.42329231150423396,-0.5338547603445036,-0.4564280967754186,24.96442928328571,0.39818382263183594,0.23446954130137954,-0.4451117515563965,-0.9212502033692402,0.03102670025644727,-0.6831809774628184,-0.2070425256499746,0.80584716796875,4.494562354903827,-52.520888168289254,0.23806922590642135,10,0.38396167755126953,0.2227926254272461,-0.5214309692382812,-0.8248090744018555,0.5498714447021484,0,0.043628500784709257,1.36363303826176,22.307764053344727,2.272703995317838,22.43101119995117,4.333437653686234,22.55426025390625,0.043628500784709257
1113,2004-10-26,22.108673095703125,22.26036262512207,21.9190616607666,21.92854118347168,806387.0,0.0073433886515754665,-2.4285933263716575,-1.900030178050498,33.51957002589563,55.14254103520604,0.31482792313453345,0.2912423705665148,-0.6567846998466429,-0.6141789504860107,24.61746449435743,0.34130096435546875,0.18693830479639217,-0.29294929504394673,-0.7379207326204522,0.15202214253255875,-0.5154350138321995,-0.070463576255694,0.6278026962280272,27.272798530568178,-24.918280285529296,0.22248571878825205,10,0.2227926254272461,0.061623573303222656,-0.6826000213623047,-0.9859781265258789,0.8153285980224609,1,0.0390222435562082,-3.1110750969587913,21.9475040435791,1.36363303826176,22.307764053344727,2.272703995317838,22.43101119995117,0.0390222435562082
1114,2004-10-27,22.393089294433594,22.44997215270996,21.99490547180176,22.193998336791992,1550664.0,0.012864462625110873,1.9091064276003114,1.1052508973856694,44.33495437656908,52.563124097558955,0.012393942983077721,0.036315096788257506,-0.9013135454957144,-0.8939425260134044,23.90553607928111,0.4550666809081996,0.15159978389716144,-0.026072120666505327,-0.4378237630459374,0.38567952171292674,-0.23194794185622314,0.17980370052321248,0.3268485862731936,66.23364068423648,16.228469644686953,0.20587582118971648,10,-0.061623573303222656,-0.2227926254272461,-0.9670162200927734,-1.2703943252563477,0.8153285980224574,2,0.022438619784560077,-2.4285933263716575,22.108673095703125,-3.1110750969587913,21.9475040435791,1.36363303826176,22.307764053344727,0.022438619784560077
1115,2004-10-28,22.563739776611328,22.649065017700195,22.31724548339844,22.421531677246094,1535766.0,0.00762067617977813,1.1212110127538975,0.7142870828982286,50.232532460970106,50.328422619104764,-0.1668893594368015,-0.09201229106975717,-1.0304938336638045,-1.057235673242701,23.08636839137408,0.33181953430175426,0.11956967089571435,0.1147146224975586,-0.24171333380449056,0.47114257879960775,-0.06349935565346598,0.29292860064858317,0.13999095109558013,88.46152854117713,36.49592574523464,0.17821397815102394,10,-0.23227405548095703,-0.39344310760498047,-1.1376667022705078,-1.441044807434082,0.663640975952152,3,0.01512608139140359,1.9091064276003114,22.393089294433594,-2.4285933263716575,22.108673095703125,-3.1110750969587913,21.9475040435791,0.01512608139140359
1116,2004-10-29,22.51633644104004,22.611143112182614,22.459453582763672,22.49737548828125,850918.0,-0.0021008634224910505,-2.200040237400589,0.13333243917487056,50.943387273714215,48.79925220201257,-0.12356256925153275,-0.038362364066450994,-0.9355090310450258,-1.0025245662855014,21.624919573287436,0.15168952941894176,0.08584588202835874,0.0620969772338853,-0.29510386653664966,0.41929782100442026,-0.11650344465138218,0.24069739911915278,0.17151127672698863,82.05120930196568,26.42158182751063,0.17860042188526826,10,-0.18487071990966797,-0.22753238677978516,-1.0902633666992188,-1.393641471862793,0.5688343048095703,4,0.013473730934528305,1.1212110127538975,22.563739776611328,1.9091064276003114,22.393089294433594,-2.4285933263716575,22.108673095703125,0.013473730934528305
1117,2004-11-01,23.03776741027832,23.03776741027832,22.412050247192386,22.459453582763672,1422418.0,0.02315789562852144,1.163936372661208,30.50025148375415,63.178288226537525,48.216718007503516,-0.6012074856332461,-0.5388884723157048,-1.4075142497150175,-1.510362563620916,20.282336957868075,0.625717163085934,0.06628422901949094,0.5527161598205552,0.11106570400417226,0.9943666156369382,0.3318909319123655,0.7735413877287449,-1.1281871795654297,100.0,37.48909981710685,0.22082522790819095,11,-0.5640935897827148,-0.6304569244384766,-1.6116943359375,-1.9150724411010742,0.018960952758789062,0,-0.009053415490844263,-2.200040237400589,22.51633644104004,1.1212110127538975,22.563739776611328,1.9091064276003114,22.393089294433594,-0.009053415490844263
1118,2004-11-02,23.5876407623291,23.64452362060547,22.980884552001953,22.980884552001953,2792500.0,0.023868343761707322,-1.1874982317715292,1.0491815714224464,68.64686775434967,48.28600746749525,-1.1202644347384947,-1.070471133472708,-1.8956630678165638,-2.046637764850015,19.024367022870887,0.6636390686035156,0.06124476410515456,1.0561347961425795,0.39615806923737296,1.7161115230477861,0.7261464326899763,1.3861231595951828,-1.6554967880249016,96.55175603410898,34.06723755594359,0.32998836345260274,11,-0.8105888366699219,-0.8627309799194336,-2.0952043533325195,-2.4649457931518555,-0.8627300262451172,1,-0.046221887344878976,1.163936372661208,23.03776741027832,-2.200040237400589,22.51633644104004,1.1212110127538975,22.563739776611328,-0.046221887344878976
1119,2004-11-03,23.54023742675781,23.67296600341797,23.33166694641113,23.5591983795166,1761491.0,-0.0020096683703526574,1.769203389174788,-0.031249705295260714,67.7524101237319,50.177983122376816,-1.0262088248163863,-1.0059490487222327,-1.7852021413199424,-1.9910720872811858,17.71486192420294,0.3412990570068395,0.07431770657748515,0.9651208877563455,0.16646176318063866,1.7637800123320524,0.5657913254684921,1.364450450044199,-1.5395982666015584,90.20973905018064,28.0976473208718,0.3993295622878543,11,-0.7489643096923793,-0.801106452941891,-2.02646970748901,-2.417542457580563,0.48350906372071023,2,-0.026177974412941007,-1.1874982317715292,23.5876407623291,1.163936372661208,23.03776741027832,-2.200040237400589,22.51633644104004,-0.026177974412941007
1120,2004-11-04,23.27478218078613,23.502315521240234,23.1041316986084,23.246341705322266,2036671.0,-0.011276659668264077,-1.5454401355857805,-1.4999497032487017,63.03029785750115,52.07024112234154,-0.7023359044493205,-0.7254190333850445,-1.4639752234285766,-1.7217914054865382,16.444286115239517,0.4361057281494105,0.05124678084486334,0.6664836883544893,-0.1914245563618273,1.524391933070806,0.2375295659963328,1.095437810712646,-1.173803410034175,68.42106059299627,8.257329685716002,0.4289541223581575,11,-0.4835090637206996,-0.5356512069702113,-1.7491636276245082,-2.152087211608883,0.36026191711426137,3,-0.0028513387500083143,1.769203389174788,23.54023742675781,-1.1874982317715292,23.5876407623291,1.163936372661208,23.03776741027832,-0.0028513387500083143
1121,2004-11-05,23.09465217590332,23.549718856811523,22.81971549987793,23.33166694641113,2070667.0,-0.007739277793607502,1.1690185544107812,-8.333713365972347,61.53847069572538,55.90853097722163,-0.4457196649181334,-0.5298965082395775,-1.2259604119781855,-1.54353728253961,15.100474262675057,0.7300033569335938,0.031226795404183605,0.45933408737182546,-0.42503898767936477,1.3437071624230157,0.01714754984622857,0.9015206248974224,-0.8993541711914048,54.13541113596918,-5.520838700269238,0.4421865375255959,11,-0.29863834381103516,-0.3033790588378906,-1.5927348136901855,-1.9719572067260742,0.654159545898441,4,0.005747156339451109,-1.5454401355857805,23.27478218078613,1.769203389174788,23.54023742675781,-1.1874982317715292,23.5876407623291,0.005747156339451109
1122,2004-11-08,23.06620979309082,23.1041316986084,22.9050407409668,23.08517074584961,1586791.0,-0.0012315570979750667,6.000033531167095,0.07999903431404227,57.23470734358012,58.543546234742124,-0.27032861192057567,-0.47975752625108825,-1.136019557864092,-1.5163983514013317,14.02751036173773,0.199090957641598,0.05695612559760832,0.4015019416809089,-0.49982147340660177,1.3028253567684196,-0.04915976586284643,0.8521636492246643,-0.7822517084565419,28.888854116137512,-26.423022960664827,0.4506617075437548,11,-0.23227405548095703,-0.2749366760253906,-1.431565284729004,-1.834488868713379,0.9101333618164098,0,0.0008220229040172278,1.1690185544107812,23.09465217590332,-1.5454401355857805,23.27478218078613,1.769203389174788,23.54023742675781,0.0008220229040172278
1123,2004-11-09,23.15153503417969,23.303224563598636,22.961923599243164,23.08517074584961,970338.0,0.0036991444131593276,-1.1818226156510092,-3.5000502967510174,60.128603218961906,60.2983961061191,-0.21475037597942404,-0.5326581950920293,-1.148112288560199,-1.6020899711924628,13.044834662519655,0.3413009643554723,0.10674217921247475,0.44890489578247283,-0.46798752018302636,1.365797311747972,-0.009541312200276764,0.9073511037652224,-0.7842364744183925,38.888876470049524,-14.71607287670443,0.4584462079827498,11,-0.15642929077148793,-0.36026191711426137,-1.460006713867191,-1.862930297851566,0.6920814514160121,1,-0.00409504903249891,6.000033531167095,23.06620979309082,1.1690185544107812,23.09465217590332,-1.5454401355857805,23.27478218078613,-0.00409504903249891
1124,2004-11-10,23.14205551147461,23.36958885192871,22.999845504760746,23.36958885192871,1418243.0,-0.00040945547200588184,2.250014669762654,-3.428550899580204,62.54185192761101,61.66609826907921,-0.09818226771160354,-0.4995078506945205,-1.0649173744255265,-1.594700822867523,13.415562204743924,0.3697433471679652,0.22887148595587092,0.40813941955566335,-0.5245531947532527,1.3408320338645794,-0.05820688759879289,0.8744857267101196,-0.696416905093912,44.15596291922285,-10.541271755109733,0.4663463071544579,11,-0.0995473861694336,-0.3507823944091797,-1.3746824264526367,-1.7776060104370117,0.7300033569335938,2,-0.018025398616116517,-1.1818226156510092,23.15153503417969,6.000033531167095,23.06620979309082,1.1690185544107812,23.09465217590332,-0.018025398616116517
1125,2004-11-11,23.15153503417969,23.360107421875,22.980884552001953,23.1325740814209,853100.0,0.00040962319446435913,-1.3529369996272167,-0.08333263477322109,65.50525921018965,63.2840840397987,-0.017337912364997266,-0.4829757517691782,-1.021974030058999,-1.6063881798330897,13.758132348268232,0.3792228698730469,0.3408579106013221,0.3853850364685094,-0.5587567798983315,1.3295268528353503,-0.08668587171491282,0.8574559446519316,-0.6322567839767572,45.454521701870206,-13.730046948151532,0.4720709081834205,11,-0.10902690887451527,-0.36026191711426137,-1.2917265892028844,-1.7870855331420934,0.4929885864257777,3,0.037674022694872855,2.250014669762654,23.14205551147461,-1.1818226156510092,23.15153503417969,6.000033531167095,23.06620979309082,0.037674022694872855
1126,2004-11-12,23.04724884033203,23.236860275268555,22.9050407409668,23.14205551147461,1279361.0,-0.0045045045045046805,1.333337804125622,-5.000100593500723,72.3076958790287,64.29846266785327,0.1901772130854269,-0.350358608971284,-0.8718142164506943,-1.5007000903535292,14.610186449290568,0.33181953430175426,0.4169454504145875,0.25170907974243306,-0.6888223053182045,1.1922404648030707,-0.21855661278788574,0.7219747722727519,-0.45874932493619625,30.612135968171188,-34.024280889056854,0.47026569253031897,11,0.19909191131591797,-0.25597572326660156,-1.170849323272705,-1.6827993392944336,0.7679252624511719,4,0.025503922903792997,-1.3529369996272167,23.15153503417969,2.250014669762654,23.14205551147461,-1.1818226156510092,23.15153503417969,0.025503922903792997
1127,2004-11-15,22.95244216918945,23.198938369750977,22.94296264648437,23.15153503417969,1530438.0,-0.004113578666130158,-1.3478420601458598,2.099987929022728,67.58891111909824,64.1809119306031,0.30352674653467915,-0.21977953662549865,-0.7361799277654626,-1.4080561414064405,15.34026007512955,0.2559757232666051,0.4703545974172805,0.12703866958617738,-0.7923089585871779,1.0463862977595326,-0.33263514450050025,0.586712483672855,-0.2988746645122866,10.203771601718064,-56.715098896562466,0.45967381408667696,11,0.29389858245849965,-0.16116905212401988,-0.919613361358639,-1.587992668151852,1.0049400329589915,0,0.03469650622543896,1.333337804125622,23.04724884033203,-1.3529369996272167,23.15153503417969,2.250014669762654,23.14205551147461,0.03469650622543896
1128,2004-11-16,22.914520263671875,23.03776741027832,22.80075454711914,22.80075454711914,1408587.0,-0.0016521947964421857,-3.166683432250277,-0.5714203598321346,62.11453549277941,63.55448141605284,0.26365100988981993,-0.16886174304305612,-0.6585574685224564,-1.3710256667347451,15.396286692677808,0.2370128631591797,0.5305519239960113,0.07537002563476491,-0.8404941681858773,0.9912342194554071,-0.38256207127555797,0.5333021225450878,-0.19978884907026284,19.99979881502047,-45.06398965715029,0.4579320969103214,11,0.26071643829345703,-0.12324714660644531,-0.8153271675109863,-1.5500707626342773,1.9150753021240234,1,0.04633842991331316,-1.3478420601458598,22.95244216918945,1.333337804125622,23.04724884033203,-1.3529369996272167,23.15153503417969,0.04633842991331316
1129,2004-11-17,22.89555931091309,23.05672836303711,22.80075454711914,22.914520263671875,1187299.0,-0.0008274645308130602,-1.4545545994092417,-0.16666666666663543,58.29383524745305,63.028207792714156,0.20288272504752314,-0.1296686857045195,-0.6047991058412059,-1.3512589072485213,15.57653689686807,0.25597381591796875,0.5167981313637995,0.03934412002563903,-0.8668369621871861,0.9455252022384641,-0.41374642108077353,0.4924346611320516,-0.12333382098249501,16.949008054232003,-43.289812078521194,0.4530905411064134,11,0.27967739105224254,-0.1042861938476598,-0.7584438323974645,-1.5311098098754918,1.3177986145019496,2,0.04140790630219393,-3.166683432250277,22.914520263671875,-1.3478420601458598,22.95244216918945,1.333337804125622,23.04724884033203,0.04140790630219393
1130,2004-11-18,22.95244216918945,23.02828788757324,22.77231216430664,22.89555931091309,1324639.0,0.0024844493861850836,1.454527996488486,-3.0000000000001874,60.84905884195082,62.9516064756281,0.1066867019423583,-0.1533464471356396,-0.6255061232001147,-1.4054832148244891,16.008241436182143,0.255975723266598,0.43341093258728947,0.07015542984008505,-0.8142589068552155,0.9545697665353856,-0.37205173850756523,0.5123625981877353,0.7205238342285192,38.775317482149205,-17.93172338642831,0.4422071683476502,11,0.11850833892822621,-0.16116905212401988,-0.7679243087768519,-1.587992668151852,1.5927352905273509,3,0.040066180863891354,-1.4545545994092417,22.89555931091309,-3.166683432250277,22.914520263671875,-1.3478420601458598,22.95244216918945,0.040066180863891354
1131,2004-11-19,22.563739776611328,23.01880645751953,22.440492630004886,23.01880645751953,1703679.0,-0.01693512131357866,1.5416663173865872,-8.00006706233544,37.373738400088605,60.74483214857349,0.46059590903918846,0.26932468910357343,-0.2086776713757743,-1.0151445574540432,16.353577163137718,0.5783138275146449,0.3391676737730478,-0.3313457489013665,-1.187717051453248,0.5250255536505151,-0.759531400177309,0.09683990237457607,1.0912131500244158,16.249962277815946,-33.53578922798207,0.42818565127594155,11,0.34130096435546875,0.22753334045410156,-0.37922191619873047,-1.1992902755737305,1.649618148803711,4,0.04789914503066717,1.454527996488486,22.95244216918945,-1.4545545994092417,22.89555931091309,-3.166683432250277,22.914520263671875,0.04789914503066717
1132,2004-11-22,22.9050407409668,22.95244216918945,22.51633644104004,22.51633644104004,1331835.0,0.01512608139140359,-1.2438945400479715,-0.8541699848272818,29.54544675159906,57.346703652199835,0.10507907595921395,0.00362391360246761,-0.5258645178109411,-1.352959388279963,16.73698312370517,0.4361057281494105,0.2803436230468357,-0.03792161941527894,-0.7691585962360605,0.6933153574055027,-0.40354010782566974,0.32769686899511186,0.7013337738037109,75.38480585604451,30.212802157277615,0.3656184884103915,11,-3.552713678800501e-15,-0.11376762390137074,-0.7205228805542028,-1.5405912399292028,1.2988376617431605,0,0.039735068455415856,1.5416663173865872,22.563739776611328,1.454527996488486,22.95244216918945,-1.4545545994092417,22.89555931091309,0.039735068455415856
1133,2004-11-23,22.97140312194824,23.03776741027832,22.88607978820801,23.03776741027832,1229116.0,0.0028972828178710497,3.5713628786571325,-0.1707320663614626,33.14601217286135,54.080499235005426,0.011709230948703464,0.005490571527154486,-0.5573698147652877,-1.4158684631092129,17.19703188172752,0.15168762207030895,0.23798800420178878,-0.014695739746098724,-0.6315495306856143,0.6021580511934168,-0.3231226352158565,0.29373115572365904,0.5883361174316484,86.15379853598833,44.750513811283724,0.30842689546975843,11,-0.07110309600829723,-0.18013000488280895,-0.786885261535641,-1.606953620910641,1.2609157562255895,1,0.04292202243658938,-1.2438945400479715,22.9050407409668,1.5416663173865872,22.563739776611328,1.454527996488486,22.95244216918945,0.04292202243658938
1134,2004-11-24,22.89555931091309,23.03776741027832,22.80075454711914,23.03776741027832,856443.0,-0.0033016620984149814,2.3333243917487057,2.1428407196641417,37.341725409502196,50.951217701595716,0.05465838189022065,0.1274423249055907,-0.44866533894790095,-1.3357663059264908,18.03105677244415,0.2370128631591797,0.21327665782405347,-0.11566305160522106,-0.6684224652750679,0.43709636206462577,-0.39204275844014447,0.16071665522970235,0.6194100640917988,76.19050660399095,36.62658840412574,0.2763797068349226,11,-0.05688285827637074,-0.1042861938476598,-0.7228922843933141,-1.5311098098754918,1.6116962432861293,2,0.08447211219517836,3.5713628786571325,22.97140312194824,-1.2438945400479715,22.9050407409668,1.5416663173865872,22.563739776611328,0.08447211219517836
1135,2004-11-25,22.9050407409668,23.00932693481445,22.89555931091309,22.94296264648437,792273.0,0.00041411655094147903,-2.999932939914413,0.2666648783496978,42.85712232800438,47.6789317514819,0.0073026272413549975,0.1526687360776009,-0.4303054303360163,-1.3440699391382118,18.302958600394632,0.11376762390136008,0.16944770827165812,-0.12324666976928356,-0.6375758003758278,0.3910824608372607,-0.3804112350725575,0.13391789553399036,0.5669495642380866,77.77795518994502,38.40250987834644,0.25716456530327275,11,-0.08532524108887074,-0.11376762390137074,-0.6660103797912633,-1.5405912399292028,2.341699600219723,3,0.05711918172266106,2.3333243917487057,22.89555931091309,3.5713628786571325,22.97140312194824,-1.2438945400479715,22.9050407409668,0.05711918172266106
1136,2004-11-26,22.81971549987793,22.876598358154297,22.658546447753906,22.81971549987793,761839.0,-0.0037251730766958424,2.8333500989169433,-0.0,41.09588286036335,44.735261944955795,0.0636517115411337,0.27604046962218476,-0.32886480440026844,-1.2601704030188543,18.859158008706395,0.24649429321289418,0.1137544257243448,-0.22374086380004954,-0.690159506395787,0.24267777879568797,-0.4569501850979165,0.00946845749781744,0.6110148983189561,58.18201770429439,16.758004681993256,0.23320932129786823,11,-0.0711050033569336,-0.0284423828125,-0.5593538284301758,-1.455265998840332,2.5881938934326207,4,0.07561277264162647,-2.999932939914413,22.9050407409668,2.3333243917487057,22.89555931091309,3.5713628786571325,22.97140312194824,0.07561277264162647
1137,2004-11-29,22.82919692993164,22.933481216430664,22.76283264160156,22.82919692993164,1178876.0,0.00041549291242315434,-1.5713916192446133,0.0,37.68117632308625,42.02044425943434,0.03894491771903219,0.26364974999355795,-0.3159813318622895,-1.2692203334566656,18.2367738976286,0.17064857482910512,0.045156954431387675,-0.2038309097290032,-0.6800097398601253,0.27234792040211886,-0.44192032479456245,0.034258505336556055,0.5619239575375659,45.0002766307382,3.1211009897073296,0.23808941506556033,11,-0.08058643341064453,-0.03792381286621094,-0.5569844245910645,-1.464747428894043,2.095203399658203,0,0.06063117330547052,2.8333500989169433,22.81971549987793,-2.999932939914413,22.9050407409668,2.3333243917487057,22.89555931091309,0.06063117330547052
1138,2004-11-30,22.49737548828125,22.933481216430664,22.468935012817386,22.89555931091309,1022675.0,-0.014534959011866744,-1.0416706834042537,-100.0,30.232509176146763,38.90251914040031,0.3412586419912671,0.5371428603069717,0.03603285747788476,-0.9372273838497662,16.700479804540336,0.4645462036132777,-0.04455805698379578,-0.48113908767700053,-0.9392677413878054,-0.02301043396619562,-0.7102034145324012,-0.25207476082159985,0.8557202688893852,4.999798814345285,-35.07982644526004,0.22906432685540234,11,0.24175453186035156,0.29863834381103516,-0.24649429321289062,-1.1329259872436523,2.4554672241210938,1,0.0758534218943725,-1.5713916192446133,22.82919692993164,2.8333500989169433,22.81971549987793,-2.999932939914413,22.9050407409668,0.0758534218943725
1139,2004-12-01,22.924001693725586,23.01880645751953,22.468935012817386,22.54477882385254,1831398.0,0.01896337666882797,-1.071428058200122,-0.9523814085829301,44.44445479346396,37.0797853572351,-0.0904170425029136,0.06533232390308541,-0.3592198188960438,-1.3590802631145564,14.921128236469844,0.5498714447021449,-0.10534997070475427,-0.023701095581053266,-0.3979767103785754,0.35057451921646887,-0.21083890297981256,0.16343671181770603,0.3925899383584195,82.75874030059893,41.56788759233429,0.18713780739876074,12,-0.18487167358398438,-0.09006595611572266,-0.6731204986572266,-1.5595521926879883,2.2942962646484375,2,0.05707193717431691,-1.0416706834042537,22.49737548828125,-1.5713916192446133,22.82919692993164,2.8333500989169433,22.81971549987793,0.05707193717431691
1140,2004-12-02,23.20841789245605,23.293743133544922,22.99036407470703,22.99036407470703,1446517.0,0.012406917541290863,-1.782607174409349,0.5750017603685615,53.61700706887117,38.88459298709983,-0.3740387595539012,-0.2364326687823457,-0.6174796802457223,-1.632025350094139,13.511516151201716,0.36974143981933594,-0.13843790308539639,0.2640333175659144,-0.09904180760028325,0.6271084427321121,0.08249575498281558,0.44557088014901325,-0.7679252624511648,89.6551405175778,45.179418589728996,0.18153756258309844,12,-0.3270788192748988,-0.213312149047848,-0.9575366973876918,-1.8439683914184535,1.9719581604003942,3,0.055964075955619474,-1.071428058200122,22.924001693725586,-1.0416706834042537,22.49737548828125,-1.5713916192446133,22.82919692993164,0.055964075955619474
1141,2004-12-03,23.22738075256348,23.398029327392575,23.07569122314453,23.21789932250977,1331144.0,0.0008170681946222391,-1.1935400131093998,0.043482063976628335,56.38771087861125,41.86706677899007,-0.3229231573128253,-0.25817896236844007,-0.6101378275650511,-1.638079333486747,12.889203930475368,0.3223381042480433,-0.15845825871786445,0.2763597488403349,-0.10277707880177545,0.6554965764824452,0.08679133501927794,0.4659281626613918,-0.7698231124877921,81.63280388739432,31.46607145987111,0.18956841382105544,12,-0.29389858245849965,-0.18487262725830433,-0.9764995574951207,-1.8629312515258825,1.8107872009277308,4,0.08693875603688883,-1.782607174409349,23.20841789245605,-1.071428058200122,22.924001693725586,-1.0416706834042537,22.49737548828125,0.08693875603688883
1142,2004-12-06,23.08517074584961,23.398029327392575,23.00932693481445,23.398029327392575,804600.0,-0.006122515845794485,1.4848440510157366,-32.99698249849087,53.78151331539016,44.159900239271046,-0.17039331194864005,-0.12066201927500941,-0.43937128448229856,-1.48214257908041,12.223942593268527,0.388702392578125,-0.19343431702068514,0.1332016944885268,-0.24724048787690478,0.5136438768539584,-0.05701939669418721,0.32342278567124083,-0.5899942382812462,66.32649919012644,11.833940729619115,0.19022109118271566,12,-0.1516885757446289,-0.042662620544433594,-0.7750358581542969,-1.7207212448120117,1.6590995788574219,0,0.10061604798303425,-1.1935400131093998,23.22738075256348,-1.782607174409349,23.20841789245605,-1.071428058200122,22.924001693725586,0.10061604798303425
1143,2004-12-07,23.05672836303711,23.198938369750977,23.01880645751953,23.07569122314453,851189.0,-0.0012320629171700404,-2.7999839053635376,0.060611602897067046,53.55646598420989,45.961538080905235,-0.14368469176102394,-0.10507367277282498,-0.3830309561594518,-1.439848091586505,11.097902121788167,0.1801319122314453,-0.14202710025816145,0.10949964523315359,-0.26274694076057514,0.4817462312268823,-0.07662364776371078,0.29562293823001795,-0.525437742675777,63.265197192437995,3.857420009305102,0.18612329299686498,12,-0.1232461929321289,9.5367431640625e-07,-0.6162362098693848,-1.5737724304199219,1.1661109924316406,1,0.08100333825100936,1.4848440510157366,23.08517074584961,-1.1935400131093998,23.22738075256348,-1.782607174409349,23.20841789245605,0.08100333825100936
1144,2004-12-08,22.724910736083984,23.06620979309082,22.658546447753906,22.94296264648437,1570164.0,-0.014391357773250735,-1.3243216790821597,11.498893582779937,45.52243511787339,46.25768394644624,0.18034611993658345,0.20436821994287513,-0.03026356999281532,-1.0958158730138052,10.151965075886144,0.40766334533691406,-0.10842040084722271,-0.20146074295043803,-0.5744890446864375,0.1715675587855614,-0.38797489381843775,-0.014946592082438315,-0.15895056744140135,8.974418496680483,-50.85206512306138,0.1865141508680005,12,0.2085714340209961,0.3318185806274414,0.026070117950439453,-0.9385766983032227,1.2798748016357457,2,0.09803919593755395,-2.7999839053635376,23.05672836303711,1.4848440510157366,23.08517074584961,-1.1935400131093998,23.22738075256348,0.09803919593755395
1145,2004-12-09,24.02374649047852,24.03322792053223,22.86711883544922,22.914520263671875,9280363.0,0.057154713146228886,1.0672227707372426,-5.086982383093467,71.15382914750622,49.59745575612878,-1.0539467869116308,-1.0812073157563766,-1.2901799947814645,-2.3691594000871525,9.297018562056024,1.3083171844482457,-0.052777058512401,1.0537644386291554,0.4422161552218462,1.6653127220364645,0.7479902969255008,1.35953858033281,-1.4245035554859378,99.31028167313927,32.56832689261381,0.30577414170365486,12,-0.7726650238037109,-0.7868862152099609,-1.2585444450378453,-2.2231912612915075,0.4929885864257777,3,0.0497237792768479,-1.3243216790821597,22.724910736083984,-2.7999839053635376,23.05672836303711,1.4848440510157366,23.08517074584961,0.0497237792768479
1146,2004-12-10,23.63504409790039,24.22283935546875,23.5876407623291,23.93842124938965,6338606.0,-0.01617992400694812,-2.1904791557891006,-0.2735034063904633,60.433600198895114,52.12550285344088,-0.600585407025978,-0.6811329465108926,-0.8806373382530559,-1.9577231291656076,8.787662155970095,0.6351985931396484,-0.00832268820399662,0.6356722831726067,-0.04419161872040789,1.3155361850656213,0.2957403322260994,0.975604234119114,-0.9764976501464844,62.4242202550784,-3.091272379187494,0.3399319509465078,12,-0.2891569137573242,-0.3033781051635742,-0.8698420524597168,-1.834488868713379,0.9101333618164098,4,0.06538307898030671,1.0672227707372426,24.02374649047852,-1.3243216790821597,22.724910736083984,-2.7999839053635376,23.05672836303711,0.06538307898030671
1147,2004-12-13,23.74881172180176,23.88153839111328,23.57815933227539,23.6160831451416,2357493.0,0.004813514348867898,-1.909047680011705,-0.43750353646807033,60.96258928254441,55.53995619859617,-0.6371952861964942,-0.7717473937831798,-0.9721186889715945,-2.045593864845504,8.240994646252553,0.3033790588378906,0.03043047842963631,0.7096214294433629,-0.0475573304667023,1.4668001893534282,0.3310320494883321,1.0882108093983938,-0.965121841430669,69.69700295071596,6.5115418563350715,0.3785893799550319,12,-0.40292453765869496,-0.41714572906494496,-0.9551682472229039,-1.9482564926147496,0.5783138275146484,0,0.05429139978847042,-2.1904791557891006,23.63504409790039,1.0672227707372426,24.02374649047852,-1.3243216790821597,22.724910736083984,0.05429139978847042
1148,2004-12-14,23.97634315490723,24.06166839599609,23.815174102783203,23.985824584960934,2365951.0,0.009580750219034817,2.0588290985693045,-0.07143473012582832,64.61537033005686,57.78116903599538,-0.7072473964995574,-0.9651339053654091,-1.181901282558318,-2.244128653458798,8.292552950891817,0.31285667419432883,0.08978974265330564,0.8840617179870627,0.022043531246058734,1.7460799047280666,0.4530526246165607,1.3150708113575647,-1.0775213165283262,84.24232448118637,21.76412152238762,0.4310090933705011,12,-0.535650253295902,-0.6446771621704137,-1.1637387275695836,-2.1757879257202184,0.5309123992919886,1,0.03202853599643407,-1.909047680011705,23.74881172180176,-2.1904791557891006,23.63504409790039,1.0672227707372426,24.02374649047852,0.03202853599643407
1149,2004-12-15,23.843616485595703,23.95738220214844,23.83413505554199,23.843616485595703,1467219.0,-0.005535734471850073,-11.998792999392379,-0.0,62.28287729703002,58.74404350579081,-0.48093002034170595,-0.7986886234798973,-1.0329077267045825,-2.082580006747655,8.295813698440876,0.14220809936524148,0.1564042780178525,0.7039321899414048,-0.21493118951197587,1.6227955693947855,0.2445005002147127,1.163363879668097,-0.8388732458496122,72.02794644816738,11.0106232991359,0.4594316897266906,12,-0.402923583984375,-0.5119504928588867,-0.9504270553588867,-2.0430612564086914,0.8248081207275355,2,0.015904586877671933,2.0588290985693045,23.97634315490723,-1.909047680011705,23.74881172180176,-2.1904791557891006,23.63504409790039,0.015904586877671933
1150,2004-12-16,23.872058868408203,23.93842124938965,23.74881172180176,23.93842124938965,1730561.0,0.0011928720137601712,4.7143678326099,-100.0,63.979857163634364,59.58761531523782,-0.4529697269105455,-0.7954882448044671,-1.0425835469425735,-2.0858295866727374,8.306820434036386,0.18960952758788707,0.2776419755604316,0.6863937377929688,-0.28363070359162634,1.6564181791775638,0.2013815171006712,1.1714059584852663,-0.7698679394042998,45.5884354345292,-15.135368007922622,0.4850122206922974,12,-0.431365966796875,-0.5403928756713867,-0.9551682472229004,-2.0715036392211914,1.3367576599121058,3,0.005559917141758408,-11.998792999392379,23.843616485595703,2.0588290985693045,23.97634315490723,-1.909047680011705,23.74881172180176,0.005559917141758408
1151,2004-12-17,23.64452362060547,23.985824584960934,23.454912185668945,23.95738220214844,2047854.0,-0.009531446326309534,1.8717887873223231,4.714396574023564,60.23806900648098,60.30501039202569,-0.17884782865232296,-0.5089246488242551,-0.7967050050605202,-1.8350771675505584,9.012796198721365,0.5309123992919886,0.3446860138387855,0.40481929779052805,-0.5393991773972182,1.3490377729782743,-0.06728993980334508,0.8769285353844012,-0.45268081748437794,31.25001964698319,-30.16301233450121,0.47210923759387297,12,-0.20383071899414062,-0.31285762786865234,-0.727632999420166,-1.7776050567626953,1.9245548248291016,4,0.036888518893175126,4.7143678326099,23.872058868408203,-11.998792999392379,23.843616485595703,2.0588290985693045,23.97634315490723,0.036888518893175126
1152,2004-12-20,23.815174102783203,23.91946029663086,23.322185516357425,23.33166694641113,1316057.0,0.007217336450332068,-1.377354909485707,-1.5454495573926341,67.24566054125285,61.82603200947491,-0.2626813162045565,-0.6407455255919743,-0.9442059123740947,-1.9797686566532349,9.626513814423962,0.597274780273434,0.37558161606735396,0.5299631118774428,-0.43386741810882157,1.4937936418637072,0.048047846884312406,1.0118783768705732,-0.5408515754742993,66.66666666666683,-1.8045056936553152,0.48191526499313214,12,-0.374481201171875,-0.4835081100463867,-0.7963671684265137,-1.9150733947753906,1.7539043426513672,0,0.03065286668839784,1.8717887873223231,23.64452362060547,4.7143678326099,23.872058868408203,-11.998792999392379,23.843616485595703,0.03065286668839784
1153,2004-12-21,23.95738220214844,24.042707443237305,23.74881172180176,23.815174102783203,1161822.0,0.005971323104819071,-1.1379453879454173,0.2941178791070558,64.61125137741747,63.947011593868694,-0.29468557524141303,-0.7434143920984972,-1.058383963860507,-2.096895194477817,10.216692504123207,0.2938957214355433,0.405375277468071,0.6228722572326681,-0.37368340591375926,1.6194279203790956,0.12459442565945267,1.1211500888058836,-0.6351966857910156,88.15785642244744,20.606071781202445,0.49827783157321376,12,-0.4124031066894567,-0.6257162094116246,-0.9385752677917516,-1.7586441040039098,1.3462409973144496,1,0.01543337849052695,-1.377354909485707,23.815174102783203,1.8717887873223231,23.64452362060547,4.7143678326099,23.872058868408203,0.01543337849052695
1154,2004-12-22,24.8295955657959,24.86751747131348,24.014265060424805,24.080629348754886,2442342.0,0.036406872682827496,1.0689671120484232,5.266691703103468,69.65518262056762,63.78049531309774,-0.9353108619538872,-1.5423843336363738,-1.8958273970603905,-2.9350674267723136,11.5416693195602,0.9101352691650391,0.48004299506590087,1.3983838081359856,0.22204571725977473,2.5747218990121965,0.810214762697882,1.9865528535740893,-1.507410049438473,97.54603498646605,31.43564785421465,0.5881690454381054,12,-0.7347440719604457,-1.1755905151367152,-1.8463406562805176,-2.498128890991211,0.2938957214355469,2,-0.012982088682939374,-1.1379453879454173,23.95738220214844,-1.377354909485707,23.815174102783203,1.8717887873223231,23.64452362060547,-0.012982088682939374
1155,2004-12-23,24.21335792541504,24.924400329589844,24.16595458984375,24.66842460632324,2207759.0,-0.024818674099942206,-1.7586197327709405,-0.6075930670225156,60.441750843927124,63.781400940323515,-0.3233522723954998,-0.8675869050311782,-1.2509580807035476,-2.2933246968739596,12.969399104531599,0.7584457397460938,0.5515543782073706,0.7167303085327141,-0.48170952728804295,1.9151701443534712,0.11751039062233559,1.3159502264430927,-0.7366392135620075,55.62128134739318,-8.173439707724896,0.599219917910379,12,-0.09006500244140625,-0.5309114456176758,-1.2301030158996582,-1.806046485900879,1.0713043212890625,3,0.01879403436359195,1.0689671120484232,24.8295955657959,-1.1379453879454173,23.95738220214844,-1.377354909485707,23.815174102783203,0.01879403436359195
1156,2004-12-24,24.5451774597168,24.5451774597168,24.24180030822754,24.346086502075195,228173.0,0.013703986672310098,2.047623609660689,-0.4374984282397235,64.86486801396022,64.21498746603639,-0.5727201968270315,-1.120984688065434,-1.5481716589232946,-2.5906386904763856,13.701821832790706,0.33181953430176137,0.6917902284201176,0.9622767448425336,-0.2786576654355635,2.2032111551206306,0.34180953970348327,1.5827439499815839,-0.8947369537353502,76.33133417934309,12.325762157471488,0.6204672051390486,12,-0.4218845367431676,-0.8627309799194371,-1.6140656471252477,-2.1378660202026403,1.4505271911621058,4,0.027037452456502464,-1.7586197327709405,24.21335792541504,1.0689671120484232,24.8295955657959,-1.1379453879454173,23.95738220214844,0.027037452456502464
1157,2004-12-27,24.21335792541504,24.64946365356445,24.19439697265625,24.64946365356445,722891.0,-0.013518726228251565,1.086955761114409,-2.190484858355391,61.09092146130709,63.8233820361753,-0.18782696574529822,-0.716906541552234,-1.1815264705813462,-2.2248331743538543,14.745959976033863,0.4550666809081996,0.6286355963068537,0.5612491607666001,-0.6568791114715751,1.7793774330047754,-0.047814975352487465,1.1703132968856877,-0.4100422406005819,39.516051834437235,-23.56766712101082,0.6090641361190873,12,-0.09006500244140625,-0.5166902542114258,-1.3652009963989258,-1.806046485900879,1.9719562530517614,0,0.05599060337668105,2.047623609660689,24.5451774597168,-1.7586197327709405,24.21335792541504,1.0689671120484232,24.8295955657959,0.05599060337668105
1158,2004-12-28,24.20387840270996,24.27024269104004,24.02374649047852,24.17543601989746,424718.0,-0.0003914997140949117,2.0588165680472934,-0.06521900763191901,65.11627997649714,64.1382045561161,-0.1594446366944844,-0.6039919728737289,-1.1457824656365148,-2.177898845460234,14.801103737187843,0.24649620056151988,0.6400097615223039,0.4664444923400879,-0.6455623705990234,1.5784513552791992,-0.08955893912946777,1.0224479238096436,-0.26603256052245783,20.833534168949207,-47.0665981464306,0.5560034314695551,12,-0.08058547973632812,-0.5072107315063477,-1.3557214736938477,-1.7965669631958008,1.8866310119628906,1,0.056404185313199795,1.086955761114409,24.21335792541504,2.047623609660689,24.5451774597168,-1.7586197327709405,24.21335792541504,0.056404185313199795
1159,2004-12-29,24.232318878173828,24.38400840759277,24.128032684326172,24.17543601989746,597201.0,0.0011750379418813406,-2.3749952847388536,1.999932939914163,52.87958170331181,62.90484061608025,-0.14186819842552012,-0.5579999773509847,-1.1443357529331166,-2.165916836892329,15.254144731250888,0.255975723266598,0.6435841758417062,0.42946910858154297,-0.6339227801494722,1.4928609973125582,-0.10222683578396285,0.9611650529470488,-0.20857238769530895,23.157885820051284,-39.08494546092863,0.5316959443655074,12,-0.10902595520019531,-0.5356512069702148,-1.3865323066711426,-1.825007438659668,1.5168895721435582,2,0.04420973191525612,2.0588165680472934,24.20387840270996,1.086955761114409,24.21335792541504,2.047623609660689,24.5451774597168,0.04420973191525612
1160,2004-12-30,24.50725555419922,24.52621650695801,24.22283935546875,24.516735076904297,506824.0,0.011345867368600437,20.332752145917667,-0.1666499010830567,62.43242626020738,63.148658088716516,-0.35450692009573004,-0.7701266210283002,-1.3816009502416193,-2.3997843093000455,16.77277668470387,0.30337715148926137,0.61961233024401,0.6394639015197754,-0.42970205547599605,1.7086298585155468,0.10488092302189145,1.1740468800176593,-0.4835090637206996,77.27278269563764,14.431076297724665,0.5345829784978852,12,-0.38396263122558594,-0.8105878829956055,-1.6922807693481445,-2.0999441146850586,1.9340362548828125,3,0.025145032321933547,-2.3749952847388536,24.232318878173828,2.0588165680472934,24.20387840270996,1.086955761114409,24.21335792541504,0.025145032321933547
1161,2004-12-31,25.246740341186523,25.246740341186523,24.45985221862793,24.55465888977051,4263054.0,0.030174116614236635,1.2739754719581093,-73.00804828973806,68.11926034003972,63.24572473302618,-0.9418633190384682,-1.423555617105439,-2.0700714446065724,-3.093180099234381,18.82698935818462,0.7868881225585938,0.635176848742482,1.2779807090759263,0.08879408176484915,2.4671673363870035,0.683387395420386,1.8725740227314667,-1.1187076568603516,100.0,36.45465070531727,0.5945933136555389,12,-0.7489643096923828,-1.3889026641845703,-2.4412460327148438,-2.70670223236084,1.1945514678955078,4,0.0015020515522043976,20.332752145917667,24.50725555419922,-2.3749952847388536,24.232318878173828,2.0588165680472934,24.20387840270996,0.0015020515522043976
1162,2005-01-03,25.40790939331055,25.625961303710934,25.0286865234375,25.40790939331055,2116195.0,0.0063837568710247705,1.739140322947537,0.0,67.59907426730408,63.57770505412469,-0.9536274907605069,-1.4775430900901476,-2.1656875676682574,-3.208066099394255,21.168514287929025,0.597274780273434,0.6510130532075777,1.3230128288269078,0.04667349610092941,2.5993521615528863,0.6848431624639169,1.9611824951898988,-1.1850700378418004,86.39059453204835,24.411411844653927,0.6381696663629894,1,-0.5877962112426793,-1.3604612350463903,-2.6379675865173375,-2.8252086639404332,0.5309123992919886,0,0.023134341691375404,1.2739754719581093,25.246740341186523,20.332752145917667,24.50725555419922,-2.3749952847388536,24.232318878173828,0.023134341691375404
1163,2005-01-04,24.924400329589844,25.40790939331055,24.64946365356445,25.40790939331055,1934659.0,-0.019029864135457153,2.1372555207535986,-100.0,62.23174613042656,62.75287877744235,-0.35595384130885677,-0.8927081358645381,-1.6260881882434859,-2.6812211953478524,23.256447354186598,0.7584457397461009,0.6938190125125878,0.7461201667785637,-0.48600907547524486,1.9782494090323723,0.13005554565165767,1.3621847879054698,-0.47706146240234304,53.16459242168433,-7.231875473028197,0.6160646211269043,1,-0.09954643249511719,-0.8769521713256836,-2.154458522796631,-2.317997932434082,0.8532505035400426,1,0.05058953604512695,1.739140322947537,25.40790939331055,1.2739754719581093,25.246740341186523,20.332752145917667,24.50725555419922,0.05058953604512695
1164,2005-01-05,24.952842712402344,25.3131046295166,24.564138412475586,24.79167366027832,2675745.0,0.0011411461233326037,-1.4307632309563678,-0.3333320183985648,62.23174613042656,62.951767142608944,-0.4079783714561991,-0.7859789404545836,-1.6061222785495772,-2.666933432621434,24.29405640529717,0.7489662170410156,0.7003521960154124,0.6631659507751451,-0.4080514716303192,1.7343833731806093,0.12755723957241116,1.198774661977879,0.6731185913085902,52.02707846229146,-9.819398593316087,0.5356087112027327,1,-0.1279888153076172,-0.9053945541381836,-2.1852707862854004,-2.346440315246582,0.7679252624511754,2,0.04559266915528837,2.1372555207535986,24.924400329589844,1.739140322947537,25.40790939331055,1.2739754719581093,25.246740341186523,0.04559266915528837
1165,2005-01-06,25.218297958374023,25.218297958374023,24.886478424072266,24.990764617919922,1783339.0,0.010638276729878937,1.9166673652267945,1.4117681866057588,67.65957938614565,63.26229062840732,-0.576518882954872,-1.0090893470853288,-1.8245879615179668,-2.888286623577116,25.166108289855373,0.3318195343017578,0.7265817200866955,0.8688936233520508,-0.2709057954073728,2.0086930421114744,0.298993913972339,1.4387933327317626,0.38642688751220433,65.04071955601883,-0.6480785774409554,0.5698997093797122,1,-0.3934440612792969,-1.0760440826416016,-2.431765079498291,-2.6118955612182617,0.6162357330322266,3,0.021052590179547304,-1.4307632309563678,24.952842712402344,2.1372555207535986,24.924400329589844,1.739140322947537,25.40790939331055,0.021052590179547304
1166,2005-01-07,25.180376052856445,25.218297958374023,25.00972557067871,25.123491287231445,1436718.0,-0.0015037456366077118,2.14284071966431,0.2500062870411508,65.78948181149565,63.784352889539385,-0.49061158345567435,-0.8953648574518169,-1.7376201408633989,-2.803159251268916,25.718920872020433,0.2085723876953125,0.6520435424603832,0.7537051200866713,-0.3916956418790605,1.8991058820524032,0.18100473910380543,1.3264055010695373,0.40353706436156855,58.03582174273103,-7.218255700334836,0.5727003809828668,1,-0.35552215576171875,-1.0381221771240234,-2.2421536445617676,-2.5739736557006836,0.6067562103271484,4,0.05007533460099167,1.9166673652267945,25.218297958374023,-1.4307632309563678,24.952842712402344,2.1372555207535986,24.924400329589844,0.05007533460099167
1167,2005-01-10,25.03816795349121,25.2562198638916,24.98128318786621,25.218297958374023,1240976.0,-0.00564757647251668,1.1481624988822985,-3.1665772532188843,62.500016544830466,63.49365695268752,-0.24484859085267985,-0.6868224216550445,-1.5638172268218753,-2.6166668197307565,26.349992521404037,0.2749366760253906,0.6601779925143809,0.5470292091369622,-0.5827627906323194,1.6768212089062438,-0.017866790747678607,1.111925209021603,0.5253496696319537,56.17988195642174,-5.921855097102565,0.5648959998846409,1,-0.16117095947265625,-0.8959140777587891,-2.050172805786133,-2.431765556335449,1.0144195556640625,0,0.05603939785838752,2.14284071966431,25.180376052856445,1.9166673652267945,25.218297958374023,-1.4307632309563678,24.952842712402344,0.05603939785838752
1168,2005-01-11,24.74427032470703,25.2846622467041,24.696866989135746,25.2846622467041,1958696.0,-0.011737984557420478,1.1754405780016175,3.0000105887335873,48.860756914786606,63.04712086507362,0.14948480879574788,-0.3504094891686975,-1.2588152565876172,-2.2773222265849675,26.372560577876854,0.5877952575683558,0.6088201092722869,0.21473522186279226,-0.8933800879435907,1.3228505316691752,-0.339322433040401,0.7687928767659855,0.7992597142031812,24.050739290098146,-32.180892312028405,0.5540576549031917,1,0.1801300048828125,-0.6020164489746094,-1.7562751770019531,-2.0193605422973633,0.9670162200927734,1,0.04827588173827668,1.1481624988822985,25.03816795349121,2.14284071966431,25.180376052856445,1.9166673652267945,25.218297958374023,0.04827588173827668
1169,2005-01-12,24.22283935546875,24.74427032470703,24.042707443237305,24.74427032470703,1765667.0,-0.0210727963441959,1.6909137464335358,0.9649125903127548,50.129882074079035,61.68017151105936,0.7481004524031789,0.21174486694353334,-0.7305818868611098,-1.7127122497227418,25.837529824826383,0.7015628814697266,0.5890061357533725,-0.3256568908691406,-1.396711977849705,0.7453981961114238,-0.8611844343594228,0.20987065262114157,1.3011028509127698,14.503902374597248,-40.07801571128947,0.5355275434902826,1,0.6114950180053711,-0.08058547973632812,-1.2277336120605469,-1.497929573059082,1.4410438537597692,2,0.0641878292979765,1.1754405780016175,24.74427032470703,1.1481624988822985,25.03816795349121,2.14284071966431,25.180376052856445,0.0641878292979765
1170,2005-01-13,24.00478553771973,24.40296936035156,23.93842124938965,24.40296936035156,2414499.0,-0.009001992481108112,1.3333349300403088,0.7636366961738104,42.35924990817218,58.81794812974075,0.9916678072151548,0.4640438395941082,-0.49956149700008723,-1.455033836477373,25.476277764252853,0.4645481109619105,0.5458646418621278,-0.550347042083736,-1.6052781435372694,0.5045840593697974,-1.0778125928105027,-0.022881491356969264,1.459907278136022,4.929599415146945,-44.9637251110696,0.527465550726767,1,0.7774057388305629,0.241754531860348,-1.009679794311527,-1.2656545639038121,1.5737743377685511,3,0.07148501428756338,1.6909137464335358,24.22283935546875,1.1754405780016175,24.74427032470703,1.1481624988822985,25.03816795349121,0.07148501428756338
1171,2005-01-14,24.516735076904297,24.59258079528809,23.90049934387207,23.90049934387207,1721252.0,0.02132697825523655,-1.2461581317610033,-1.5476161963566617,54.08162270272878,57.31600906701016,0.40820426735738735,0.021912021109880442,-0.9865212061858983,-1.922465749632643,26.127744945890452,0.6920814514160192,0.5945532001938751,-0.08200807571411062,-1.046690329079233,0.8826741776510119,-0.5643492023966701,0.40033305096844884,0.856381444963489,44.52046300124018,-6.409344929347803,0.48234112668256074,1,0.13746929168701172,-0.04266166687011719,-1.2727642059326136,-1.59747314453125,0.1327285766601527,4,0.05375098316999671,1.3333349300403088,24.00478553771973,1.6909137464335358,24.22283935546875,1.1754405780016175,24.74427032470703,0.05375098316999671
1172,2005-01-17,24.5451774597168,24.74427032470703,24.40296936035156,24.64946365356445,554925.0,0.0011601211467711092,1.3225689216551824,-0.16923100732004356,54.56851145963918,56.46453854803379,0.2732486407482142,0.05371793316153983,-0.9882110965735542,-1.9044107628011169,27.290762325786844,0.3413009643554723,0.5858389364392877,-0.09006586074828604,-0.9824488172297485,0.8023170957331764,-0.5362573389890173,0.3561256174924452,0.7101296879113299,46.57530660052389,-7.8243353325202065,0.44619147824073047,1,0.06162452697753551,-0.07110404968262074,-1.206400871276859,-1.5311098098754918,0.3033790588378906,0,0.050598729852536994,-1.2461581317610033,24.516735076904297,1.3333349300403088,24.00478553771973,1.6909137464335358,24.22283935546875,0.050598729852536994
1173,2005-01-18,24.32712554931641,24.602060317993164,24.099590301513672,24.602060317993164,1485648.0,-0.008883696634838123,2.6551944222831176,2.6363486721780665,51.20774261519311,55.23964926856339,0.4444008199217855,0.31715085493473083,-0.7481396059474754,-1.6359647168050024,27.985993290267842,0.5024700164794922,0.4744510519182583,-0.32660493850707795,-1.1740475591849702,0.5208376821708143,-0.7503262488460223,0.09711637183186639,0.8197969740112363,50.56184855067756,-7.467882374168504,0.4237213103389456,1,0.26545524597167613,0.14694786071776988,-0.9883489608764684,-1.2609157562255895,0.41714477539062145,1,0.07092749023475764,1.3225689216551824,24.5451774597168,-1.2461581317610033,24.516735076904297,1.3333349300403088,24.00478553771973,0.07092749023475764
1174,2005-01-19,24.50725555419922,24.658945083618164,24.393489837646484,24.48829460144043,2165182.0,0.00740449193299253,-1.5454728351821199,-0.06896527801866266,50.0,53.27747378121389,0.21726500295803675,0.11766658200423663,-0.9033973080611339,-1.7645956409849113,27.175695407841282,0.33181953430175426,0.3504113737055903,-0.13035793304443288,-0.9759765423910096,0.7152606763021438,-0.553167237717723,0.29245137162885726,0.5399531147719827,71.91005902178901,15.640511845682596,0.42280930467328864,1,0.08532524108886719,-0.03318214416503906,-1.1210761070251465,-1.4410457611083984,-0.2559757232666051,2,0.04912957258464945,2.6551944222831176,24.32712554931641,1.3225689216551824,24.5451774597168,-1.2461581317610033,24.516735076904297,0.04912957258464945
1175,2005-01-20,24.66842460632324,24.73478889465332,24.355567932128906,24.55465888977051,1914059.0,0.006576381095287687,2.0769147437980715,5.999999999999625,41.107844701377616,50.53506965786744,-0.033644336086769755,-0.008076052698946512,-1.0376140460511714,-1.8841589132071128,26.287748209463114,0.37922096252441406,0.28119449966991183,0.008057785034175424,-0.8136463124762408,0.8297618825445916,-0.4027942637210309,0.41890983378938174,0.2870473166400309,91.01110134070517,38.609519548312754,0.4108520487552077,1,-0.0758438110351527,-0.19435119628905895,-1.2822451591491664,-1.6022148132324183,0.11376762390137074,3,0.040353553937535036,-1.5454728351821199,24.50725555419922,2.6551944222831176,24.32712554931641,1.3225689216551824,24.5451774597168,0.040353553937535036
1176,2005-01-21,25.20881652832031,25.2846622467041,24.49777412414551,24.66842460632324,2220609.0,0.02190621941291515,1.2739692049904445,4.750041913959322,47.258470004485865,48.84156448671804,-0.6365139611995083,-0.5230158909727187,-1.540856584146642,-2.3825592274734717,25.71201318505719,0.7868881225585902,0.21933310273913875,0.5152677536010692,-0.3397725796815294,1.370308086883668,0.0877475869597717,0.9427879202423668,-1.3083171844482386,93.59990600641508,43.618242443790564,0.4275201666412988,1,-0.616235733032223,-0.7347431182861293,-1.8226370811462367,-2.1426067352294886,-0.3033771514892578,4,0.014667223538740615,2.0769147437980715,24.66842460632324,-1.5454728351821199,24.50725555419922,2.6551944222831176,24.32712554931641,0.014667223538740615
1177,2005-01-24,25.56907844543457,25.56907844543457,25.07608985900879,25.199337005615234,2339370.0,0.014291107903043887,1.6666666666666667,0.6842097832493885,59.189190805725204,49.98916825237789,-1.0209055348928544,-0.8184661457573554,-1.8559605326022535,-2.700730373564639,25.091081545214074,0.49298858642578125,0.11140147049288984,0.8077436447143569,-0.10032155245138696,1.7158088418801007,0.3537110461314832,1.2617762432972306,-1.6408958435058594,100.0,48.33811786886292,0.45403259858287237,1,-0.83428955078125,-1.0950050354003906,-2.182898998260498,-2.50286865234375,-0.34130096435546875,0,-0.03596589504907721,1.2739692049904445,25.20881652832031,2.0769147437980715,24.66842460632324,-1.5454728351821199,24.50725555419922,-0.03596589504907721
1178,2005-01-25,25.56907844543457,25.91986083984375,25.45531272888184,25.59752082824707,3045770.0,0.0,-2.6296533635361823,-0.07692506100045912,58.85557910940151,50.9586901451915,-0.9963827905418974,-0.7493650384076318,-1.8086489810562192,-2.658969184829921,25.150872847023397,0.4645481109619105,0.013657269095070035,0.7394836425781257,-0.19694518552682183,1.6759124706830733,0.2712692285256537,1.2076980566305977,-1.5752600097656249,77.57565781451947,24.887590957482658,0.46821441405247316,1,-0.6588983535766602,-0.7347421646118164,-2.182898998260498,-2.50286865234375,-0.86273193359375,1,-0.028179424941634168,1.6666666666666667,25.56907844543457,1.2739692049904445,25.20881652832031,2.0769147437980715,24.66842460632324,-0.028179424941634168
1179,2005-01-26,25.30362319946289,25.711286544799805,25.2562198638916,25.59752082824707,1084727.0,-0.010381885547348646,-1.3414543188431398,10.333087446351932,51.226161324292605,51.94390252476043,-0.6274823217181975,-0.42112658730570374,-1.4973800732870117,-2.3555971627662586,24.839998669457383,0.4550666809082031,-0.06704843971689911,0.4204631805419936,-0.49442533796397115,1.3353516990479584,-0.036981078710990545,0.8779074397949778,-1.194242219543458,60.60599409856854,9.088826925759186,0.45744425925298315,1,-0.39344310760498047,-0.39344310760498047,-1.8653006553649902,-2.2374134063720703,-0.8058490753173793,2,-0.022105643541504016,-2.6296533635361823,25.56907844543457,1.6666666666666667,25.56907844543457,1.2739692049904445,25.20881652832031,-0.022105643541504016
1180,2005-01-27,25.123491287231445,25.40790939331055,24.84855651855469,25.37946701049805,1630677.0,-0.007118818945868188,2.575733559309553,0.8709689980335905,49.21464038408467,51.40312671157775,-0.3039359052256785,-0.20286153845785293,-1.274416854451644,-2.1382109941251812,23.94555830032411,0.5593528747558594,-0.0597262420400142,0.20951948165893697,-0.6934950468881134,1.1125340102059873,-0.24198778261458642,0.6610267459324604,-0.9054815157165521,43.9999302559204,-6.4162036208626105,0.45150726427352433,1,-0.11376571655273438,-0.21331119537353516,-1.2490630149841273,-1.7349424362182617,-0.13272666931152344,3,-0.034716968526667946,-1.3414543188431398,25.30362319946289,-2.6296533635361823,25.56907844543457,1.6666666666666667,25.56907844543457,-0.034716968526667946
1181,2005-01-28,25.2846622467041,25.464792251586914,25.13297271728516,25.2846622467041,907704.0,0.006415149774767537,-1.1874913553546784,-0.0,53.38541093629662,51.27167109787302,-0.3852321849349707,-0.3805571807720618,-1.3774696408689948,-2.2629315802756764,21.993648828832136,0.34130096435546875,-0.011609923329686467,0.36879434585571147,-0.5373161371776725,1.2749048288890954,-0.08426089566098227,0.8218495873724052,-0.9645414110894777,40.707922061274,-8.608217582494454,0.45305524151669213,1,-0.2749366760253906,-0.3744821548461914,-1.3817925453186035,-1.8676719665527344,-0.19909286499023082,4,-0.019872522384394964,2.575733559309553,25.123491287231445,-1.3414543188431398,25.30362319946289,-2.6296533635361823,25.56907844543457,-0.019872522384394964
1182,2005-01-31,25.995704650878906,26.071548461914066,25.33206558227539,25.45531272888184,1617355.0,0.028121491093577422,1.136988113512772,100.0,65.42055679389904,52.85087267328479,-0.9709890596947481,-1.1017951797132355,-2.0319360598600014,-2.937257476692963,19.82535109282914,0.7868862152099645,0.11406550811303973,1.0504469871520996,0.044507845054390316,2.056386129249809,0.547477416103245,1.5534165582009543,-1.5795994150105344,93.79850280723613,39.58095886645475,0.5029695710488546,1,-0.7821464538574219,-1.0096807479858398,-2.092834949493408,-2.578714370727539,-1.4126052856445348,0,-0.041940208534066215,-1.1874913553546784,25.2846622467041,2.575733559309553,25.123491287231445,-1.3414543188431398,25.30362319946289,-0.041940208534066215
1183,2005-02-01,26.1853141784668,26.46025276184082,25.692325592041016,25.97674369812012,3574243.0,0.007293879128661418,1.0249971708433592,0.38596150655969985,76.33585949594156,55.777079283944964,-0.9714539109472433,-1.25651910230469,-2.1637392339338994,-3.0839824659838975,18.801463693080535,0.7679271697998047,0.16453092351731868,1.1770108222961468,0.028611538783600565,2.325410105808693,0.6028111805398737,1.75121046405242,-1.636773484514773,82.94104211514195,22.720967482772515,0.5741996417562739,2,-0.7774038314819371,-1.0049381256103551,-2.2753338813781774,-2.7683238983154332,-2.0288391113281286,1,-0.036567699392933695,1.136988113512772,25.995704650878906,-1.1874913553546784,25.2846622467041,2.575733559309553,25.123491287231445,-0.036567699392933695
1184,2005-02-02,26.09050941467285,26.35596466064453,26.052587509155273,26.23271751403809,1553448.0,-0.0036205318426887345,-1.7826140200486345,-0.6818227542500925,78.94738792655247,59.98147297563106,-0.702300978306102,-1.1300514624957643,-2.008592867682964,-2.947317333724566,17.952663905250642,0.3033771514892578,0.21637983026461427,1.0253227233886726,-0.22011350431347765,2.270758951090823,0.40260460953759747,1.6480408372397477,-1.3507975139319441,77.05874486534204,9.438118560905522,0.6227181138510749,2,-0.6114959716796875,-0.9101333618164062,-2.1805291175842285,-2.6735191345214844,-1.7918262481689453,2,-0.05305235251764007,1.0249971708433592,26.1853141784668,1.136988113512772,25.995704650878906,-1.1874913553546784,25.2846622467041,-0.05305235251764007
1185,2005-02-03,25.749208450317386,26.299081802368164,25.55959892272949,25.96726226806641,1776925.0,-0.013081422019438405,-1.4761977754571722,1.5333431690763855,67.95580816711936,62.28117721592366,-0.21408125219821628,-0.7873020388119549,-1.6099777963630295,-2.568591837210345,16.682674734221877,0.7394828796386754,0.30116424588141655,0.6574762344360394,-0.6238165786608114,1.9387690475328903,0.016829827887612225,1.2981226409844666,-0.8374424634664877,46.42846365090395,-23.11804613657793,0.6406464065484263,2,-0.09480381011963246,-0.568832397460941,-1.8392281532287633,-2.332218170166019,-1.384160995483402,3,-0.04860088528882334,-1.7826140200486345,26.09050941467285,1.0249971708433592,26.1853141784668,1.136988113512772,25.995704650878906,-0.04860088528882334
1186,2005-02-04,26.44129180908203,26.574018478393555,25.787132263183594,25.84401512145996,2459897.0,0.026877849860899916,-1.2133313304237494,-2.739125110432721,73.14816539653027,63.832174392679775,-0.7967381743531341,-1.4546583443274272,-2.23277257794987,-3.2244472862663756,15.476290581114165,0.8248100280761683,0.4068480413540989,1.2865138053894043,-0.1300860144012077,2.7031136251800163,0.5782138954940983,1.9948137152847103,-1.3746771447321393,89.31306736943304,16.164350347012473,0.7082999098953059,2,-0.7300043106079102,-1.2040328979492188,-2.531311511993408,-3.024301528930664,-2.0383224487304723,4,-0.054858408644916645,-1.4761977754571722,25.749208450317386,-1.7826140200486345,26.09050941467285,1.0249971708433592,26.1853141784668,-0.054858408644916645
1187,2005-02-07,26.44129180908203,26.94375991821289,26.327524185180664,26.54557609558105,1661246.0,0.0,-2.714282429628267,-0.17459962637116397,77.26161044470263,65.87728898549102,-0.7375665386030299,-1.4167896098867487,-2.1623610820024126,-3.184975390630896,14.310462719411083,0.6162357330322266,0.5496203413405567,1.2163576126098619,-0.31060487097018097,2.7433200961899047,0.45287637081984045,1.9798388543998833,-1.1937886870469008,63.698723575476976,-11.7986876064667,0.7634812417900215,2,-0.5451335906982422,-1.0191621780395508,-2.2634849548339844,-2.863131523132324,-1.8866329193115199,0,-0.05127292710042619,-1.2133313304237494,26.44129180908203,-1.4761977754571722,25.749208450317386,-1.7826140200486345,26.09050941467285,-0.05127292710042619
1188,2005-02-08,25.93882179260254,26.4697322845459,25.63544273376465,26.374927520751953,2137727.0,-0.01900323252387026,1.6666747953849201,4.181893004115369,67.04289328609647,67.63470364791367,-0.19794929546307216,-0.8645649110821019,-1.5831693490963126,-2.6449490859635034,13.46880439289696,0.83428955078125,0.6267865828879984,0.6541600227355957,-0.8870232961569755,2.195343341628167,-0.1164316367106899,1.4247516821818813,-0.4538427191025214,27.397309352775924,-46.54816714551811,0.7705916594462858,2,-0.04266357421875,-0.5166921615600586,-1.5050411224365234,-2.171051025390625,-1.0239009857177699,1,-0.05226615295821968,-2.714282429628267,26.44129180908203,-1.2133313304237494,26.44129180908203,-1.4761977754571722,25.749208450317386,-0.05226615295821968
1189,2005-02-09,25.777650833129886,25.93882179260254,25.50271415710449,25.825054168701172,1174735.0,-0.00621350347989269,2.172400396817164,0.10869688818910599,63.20540756073932,69.18923333420864,0.04194468373249549,-0.6123336131096586,-1.3593212001846346,-2.443901598137071,14.10326656427186,0.4361076354980504,0.6249200749420538,0.4152484893798878,-1.0556708827551802,1.8861678615149557,-0.32021119668764797,1.1507081754474235,1.1661090850830043,19.07896913793536,-50.53051489158139,0.7354596860675343,2,0.2607154846191371,-0.3555212020874059,-1.341499805450443,-2.0098800659179723,-0.625717163085941,2,-0.06289074890826174,1.6666747953849201,25.93882179260254,-2.714282429628267,26.44129180908203,-1.2133313304237494,26.44129180908203,-0.06289074890826174
1190,2005-02-10,25.72076797485352,25.88193702697754,25.625961303710934,25.625961303710934,781274.0,-0.0022066734724818238,-4.399951716090283,-2.0000000000002998,56.88776138645173,69.57838338422587,0.2150789113314744,-0.44301578045473633,-1.2482988553556744,-2.3516094639052874,14.992947526785953,0.2559757232666051,0.6245973121410344,0.272566509246829,-1.0584553217334083,1.6035883402270663,-0.39294440624328786,0.9380774247369459,1.1941710281372018,15.131637289666026,-49.31815336372902,0.665510915490118,2,0.41714477539062145,-0.2986383438110387,-1.2846169471740758,-1.9482564926147496,-0.47402763366699574,3,-0.055289360323142245,2.172400396817164,25.777650833129886,1.6666747953849201,25.93882179260254,-2.714282429628267,26.44129180908203,-0.055289360323142245
1191,2005-02-11,25.83453369140625,25.88193702697754,25.64492225646973,25.70180702209473,1659362.0,0.004423107298505036,1.0833410174947087,1.3999718343860483,53.825126249092335,68.29000221258069,0.20955172375388642,-0.47747365401587416,-1.3060982020458454,-2.4292476328003687,15.549835091280114,0.23701477050780895,0.6832656250903604,0.3204422950744643,-0.94529935064228,1.5861839407912086,-0.31242852778390784,0.9533131179328365,1.0521608146667454,23.026300986204447,-35.40122639213292,0.6328708228583726,2,0.3887033462524414,-0.41240406036376953,-1.3509798049926758,-2.0241003036499023,-0.7584438323974609,4,-0.05688069520144212,-4.399951716090283,25.72076797485352,2.172400396817164,25.777650833129886,1.6666747953849201,25.93882179260254,-0.05688069520144212
1192,2005-02-14,25.787132263183594,25.91986083984375,25.730247497558594,25.777650833129886,736241.0,-0.0018348087404582714,-2.636337033853357,0.07143575667866513,53.09974171304499,65.7082113478144,0.2506101297810801,-0.3502130277181372,-1.1975427524137707,-2.343962366746627,15.864050113486345,0.18961334228515625,0.7702790037771869,0.21094312667846538,-0.9739280501340382,1.395814303490969,-0.38149246172778817,0.8033787150847189,1.0718826359100326,29.411869127172864,-25.494996471872398,0.5924355884062523,2,0.43610477447509766,-0.3650026321411133,-1.3035783767700195,-1.8155288696289062,-0.46454811096191406,0,-0.05367649604094249,1.0833410174947087,25.83453369140625,-4.399951716090283,25.72076797485352,2.172400396817164,25.777650833129886,-0.05367649604094249
1193,2005-02-15,26.052587509155273,26.14739227294922,25.70180702209473,25.787132263183594,1665629.0,0.01029409719787533,-1.0434735069649625,27.99738483203624,60.64689413054691,63.67482314825822,-0.03984216244210259,-0.5057005866026998,-1.396581577086934,-2.570059674679406,16.99370904488972,0.44558525085448863,0.8410170875359206,0.3901252746582031,-0.6548177575513279,1.4350683068677341,-0.13234624144656237,0.9125967907629686,0.7793013750985693,85.29424817380044,29.8232328778048,0.5224715161047649,2,0.17064952850341797,-0.630457878112793,-1.5429620742797852,-2.0335817337036133,-0.5498733520507848,1,-0.057496347295959316,-2.636337033853357,25.787132263183594,1.0833410174947087,25.83453369140625,-4.399951716090283,25.72076797485352,-0.057496347295959316
1194,2005-02-16,25.711286544799805,26.04310607910156,25.65440368652344,25.87245750427246,1317971.0,-0.013100463216389913,-1.8275775949384865,-0.6071492724986528,57.98969392897959,62.56747712179824,0.27044968550375614,-0.07333139058281901,-0.9807636652496718,-2.192802395752892,18.032390913158462,0.3981838226318324,0.7907203775973173,-0.0113772392272935,-0.9036776400755002,0.8809231616209132,-0.45752743965139686,0.43477296119680986,1.0940188449110515,16.363669617382968,-38.88293674118957,0.4461502004241026,2,0.5119504928588867,-0.2891569137573242,-1.1779594421386719,-1.6922807693481445,0.28441810607910156,2,-0.03097339125863785,-1.0434735069649625,26.052587509155273,-2.636337033853357,25.787132263183594,1.0833410174947087,25.83453369140625,-0.03097339125863785
1195,2005-02-17,25.66388320922852,25.83453369140625,25.65440368652344,25.692325592041016,1053008.0,-0.0018436780862244317,-6.60019314340997,0.17647337278104305,55.3191273058042,60.58647288949535,0.3402586337343223,0.0553087225741713,-0.8997295996350765,-2.108142348676779,18.968503870443925,0.18013000488280895,0.6764800001065439,-0.10855350494384552,-0.8518658705492328,0.6347588606615417,-0.48020968774654094,0.2631026778588499,1.1153703558302084,3.7735490948569006,-51.10983506448407,0.3716561828026944,2,0.5593538284301722,-0.2417535781860387,-1.1755890846252477,-1.630656242370609,0.3318214416503871,3,-0.01994824925794869,-1.8275775949384865,25.711286544799805,-1.0434735069649625,26.052587509155273,-2.636337033853357,25.787132263183594,-0.01994824925794869
1196,2005-02-18,25.57855987548828,25.91037940979004,25.464792251586914,25.88193702697754,2226615.0,-0.0033246462760381235,1.4736844891757244,10.666376072962706,42.903220782052706,56.7688740380898,0.3244534571534672,0.17892621871362024,-0.768542650581022,-1.9927949429302458,18.77659119537839,0.445587158203125,0.5529590569522398,-0.21236400604248118,-0.9138696129726078,0.48914160088764547,-0.5631168095075445,0.13838879742258214,1.1751629014113618,16.66680637869224,-31.918733014467765,0.3507528034650625,2,0.388702392578125,-0.15643024444580078,-1.0641942024230957,-1.545332908630371,0.417144775390625,4,-0.012972565145066617,-6.60019314340997,25.66388320922852,-1.8275775949384865,25.711286544799805,-1.0434735069649625,26.052587509155273,-0.012972565145066617
1197,2005-02-21,24.64946365356445,25.682844161987305,24.64946365356445,25.59752082824707,5359853.0,-0.036323242060792404,-1.17999617748538,3.1250117882268738,29.12372470408144,52.55563308453257,1.0869542582745915,1.0915595596334065,0.19289898409536832,-1.0389238793002598,18.197633544864246,1.0333805084228551,0.4796916391789878,-1.0954794883728063,-1.959856908360198,-0.23110206838541458,-1.5276681983665021,-0.6632907783791104,2.052701902322685,0.0,-42.412298876343016,0.4321887099936951,2,0.7489643096923864,0.8722114562988317,-0.08532476425170543,-0.6162366867065394,1.2135124206543004,0,0.01730772772342437,1.4736844891757244,25.57855987548828,-6.60019314340997,25.66388320922852,-1.8275775949384865,25.711286544799805,0.01730772772342437
1198,2005-02-22,24.84855651855469,24.933881759643555,24.5451774597168,24.66842460632324,2674957.0,0.008076965397235014,1.2162132770742167,-0.19000110651739419,33.583982646657105,49.264363649634554,0.8011978329681391,0.8808826006601826,0.021796760297494444,-1.2156171182909112,17.136303060543817,0.38870429992675426,0.3092991437553039,-0.8603605270385692,-1.8113243079219146,0.09060325384477608,-1.3358424174802401,-0.38487863659689836,1.7304469231930817,20.25323869988524,-17.04218815783607,0.47548189044167194,2,0.49772834777831676,0.6731185913085902,-0.30811882019043324,-0.8153295516967809,1.080783843994137,1,0.019076666820184274,-1.17999617748538,24.64946365356445,1.4736844891757244,25.57855987548828,-6.60019314340997,25.66388320922852,0.019076666820184274
1199,2005-02-23,24.74427032470703,24.839075088500977,24.602060317993164,24.81063461303711,2021083.0,-0.004196871305976568,2.84623003590442,-0.3684204953356977,35.828906634534405,46.924490899421514,0.8308571369968192,0.9919738805459097,0.1577177189327159,-1.089461673095002,16.502686245163627,0.246496200561527,0.10855390416757871,-0.9366790771484368,-1.967387974446261,0.09402982014938743,-1.4520335257973471,-0.42132462849952645,1.6720270384782623,14.583400278585168,-20.666271376366943,0.5153544486489112,2,0.6020145416259766,0.9053936004638672,-0.21094322204589844,-0.7110433578491211,1.1945514678955078,2,0.03065129108455289,1.2162132770742167,24.84855651855469,-1.17999617748538,24.64946365356445,1.4736844891757244,25.57855987548828,0.03065129108455289
1200,2005-02-24,24.251279830932614,24.78219223022461,24.19439697265625,24.696866989135746,2859450.0,-0.01992342014151738,-1.101697458245528,6.714261079496572,17.28043323760423,42.86396945370061,1.2219844929942454,1.4928070900797223,0.6763497019123754,-0.5763383656266541,16.966866160018995,0.5877952575683594,-0.03761403659336082,-1.386058998107913,-2.57737599055476,-0.19474200566106603,-1.9817174943313347,-0.7904005018844913,2.015327939975201,3.314885808002514,-24.059434648593257,0.5956584962234226,2,0.9196147918701207,1.3177986145019567,0.2820472717285192,-0.21805286407470348,2.0193595886230504,3,0.07193124783959948,2.84623003590442,24.74427032470703,1.2162132770742167,24.84855651855469,-1.17999617748538,24.64946365356445,0.07193124783959948
1201,2005-02-25,24.78219223022461,24.79167366027832,24.365047454833984,24.40296936035156,2106928.0,0.021892139424939394,1.142850299860129,-0.8510632833367522,28.606353119647636,40.14248183221202,0.587925932887849,0.9721641438761708,0.18511197561769777,-1.0829180721641052,17.35463448002654,0.5403938293457067,-0.14876472588500533,-0.8300230979919441,-2.0727402370151573,0.41269404103126917,-1.4513816675035507,-0.20866452848033745,1.2771944608580483,39.49050136152491,16.020660521499586,0.6213585695116071,2,0.388702392578125,0.7868862152099609,-0.24886512756347656,-0.7489652633666992,1.3272781372070312,4,0.04896711353785266,-1.101697458245528,24.251279830932614,2.84623003590442,24.74427032470703,1.2162132770742167,24.84855651855469,0.04896711353785266
1202,2005-02-28,24.90543937683105,25.17089462280273,24.8011531829834,24.839075088500977,2643586.0,0.004973214050697505,-4.2000053649507265,0.17500075444366223,35.23034329045019,37.31842062775683,0.36482311740848417,0.8042851921984528,0.09828823365132067,-1.1796577797028895,16.565371432872446,0.38870239257812145,-0.22293294898473093,-0.652262687683109,-1.919557961935432,0.6150325865692139,-1.2859103248092723,-0.01861505055694579,0.9674483424089644,72.8155775969497,47.78359139823935,0.6336476371261618,2,0.21331214904785512,0.6636390686035192,-0.3721122741699183,-0.872212409973141,1.649618148803718,0,0.04377619111839892,1.142850299860129,24.78219223022461,-1.101697458245528,24.251279830932614,2.84623003590442,24.74427032470703,0.04377619111839892
1203,2005-03-01,25.2277774810791,25.26570129394531,24.47881317138672,24.78219223022461,2522089.0,0.012942478121783951,2.01817609855845,6.714232338909366,42.487035019779725,35.59590297117907,-0.09702113389195333,0.42850223124063547,-0.1877143908091341,-1.47198255496102,15.419364050491854,0.7868881225585902,-0.2889007000422126,-0.28204774856567383,-1.5215541589444825,0.9574586618131349,-0.9018009537550782,0.3377054566237305,0.47726116350253633,96.46003361392445,67.75551817417802,0.6197532051894042,3,-0.17538928985595703,0.34130096435546875,-0.6233463287353516,-1.1945505142211914,1.7065029144287074,1,0.025178539552921375,-4.2000053649507265,24.90543937683105,1.142850299860129,24.78219223022461,-1.101697458245528,24.251279830932614,0.025178539552921375
1204,2005-03-02,24.70634651184082,25.30362319946289,24.45985221862793,25.30362319946289,2463471.0,-0.020668922168405657,1.8253939868112217,-1.34043190719774,37.70113315823286,33.63834806589337,0.29823005790851553,0.8863625349425419,0.33662379807918086,-0.925233556657119,14.182915754956907,0.8437709808349609,-0.36814920543574203,-0.7342705726623535,-1.9917011401000337,0.5231599947753267,-1.3629858563811936,-0.1055552889435134,0.847627965548277,46.15375356372753,15.082472744435925,0.6287152837188398,3,0.3460416793823242,0.86273193359375,0.16591167449951172,-0.5261697769165039,2.711442947387699,2,0.049501202054373916,2.01817609855845,25.2277774810791,-4.2000053649507265,24.90543937683105,1.142850299860129,24.78219223022461,0.049501202054373916
1205,2005-03-03,24.49777412414551,25.0286865234375,24.336605072021484,25.0286865234375,2317095.0,-0.008442057088260624,1.607139906089793,0.8888885340656825,34.15730326919079,32.66657945335315,0.3620700714653431,1.0502187885998246,0.565605937056926,-0.6921475835752169,14.024219502411311,0.6920814514160156,-0.5160983642139705,-0.8802712440490694,-2.196229576044697,0.4356870879465582,-1.5382504100468815,-0.2222920780512574,0.9202426027703012,16.66660091992873,-14.78523578766546,0.6579791659978133,3,0.440846443176266,1.071304321289059,0.4124059677123988,-0.31759738922119496,2.9105339050292933,3,0.0588236164295719,1.8253939868112217,24.70634651184082,2.01817609855845,25.2277774810791,-4.2000053649507265,24.90543937683105,0.0588236164295719
1206,2005-03-04,24.990764617919922,24.990764617919922,24.40296936035156,24.621021270751953,1371816.0,0.020123889267495088,2.1794771268803195,-0.6964300469551081,41.46341662884227,34.037656333882126,-0.24928225981865992,0.4669261390881694,0.08847742006723891,-1.1567520134224054,13.478064688720973,0.5877952575683629,-0.6282091695291641,-0.3147543907165513,-1.5407952592476022,0.9112864778144996,-0.9277748249820768,0.2982660435489741,0.31285858154296875,67.64708202826057,34.45267434956713,0.6130204342655255,3,-0.24175453186035156,0.5783138275146484,-0.030811786651611328,-0.8105878829956055,2.417543411254883,4,0.051213911266964285,1.607139906089793,24.49777412414551,1.8253939868112217,24.70634651184082,2.01817609855845,25.2277774810791,0.051213911266964285
1207,2005-03-07,25.08556938171387,25.45531272888184,24.90543937683105,24.924400329589844,1306556.0,0.00379359196260709,-4.523840545693056,0.4358943936611532,39.240505254579794,34.66615884587354,-0.308122195252885,0.2796860258392009,0.02166048426222389,-1.2206660941183607,12.073860572538514,0.5498733520507884,-0.7307284080108793,-0.15216350555419567,-1.2578031939711245,0.9534761828627332,-0.7049833497626601,0.40065633865426875,-0.8911724090576207,66.94906440475692,38.67832846046954,0.5528198442084646,3,-0.26071453094482777,0.4835090637206996,-0.1256165504455602,-0.9053926467895543,2.085723876953118,0,0.04081633428915277,2.1794771268803195,24.990764617919922,1.607139906089793,24.49777412414551,1.8253939868112217,24.70634651184082,0.04081633428915277
1208,2005-03-08,24.58309936523437,25.2846622467041,24.564138412475586,24.886478424072266,1277819.0,-0.020030241643459568,-3.222219738459819,-1.8823654717807117,37.881877732746766,34.89426674567491,0.17068180384731235,0.7118794757753939,0.5471622317277571,-0.6944549710573185,12.122595678671832,0.7205238342285156,-0.798430517999364,-0.5868474006652882,-1.6776419978424215,0.5039471965118452,-1.132244699253853,-0.04145010207672328,-0.36348407745360944,22.033843399684194,-7.423198684268677,0.5453972985885666,3,0.24175548553467152,0.9859790802001989,0.5166916847229039,-0.32707881927489524,2.8726119995117188,1,0.08021601064628814,-4.523840545693056,25.08556938171387,2.1794771268803195,24.990764617919922,1.607139906089793,24.49777412414551,0.08021601064628814
1209,2005-03-09,24.156475067138672,24.82011413574219,24.109071731567386,24.71582794189453,2500231.0,-0.017354373903684217,-1.1739112686898139,1.8437425341699039,35.0282644277401,36.86624798902334,0.5645247673966445,1.0654480817027583,0.991418851787774,-0.24496694064372093,12.644469168414641,0.7110424041748047,-0.7410679501567721,-0.9324129104614265,-2.0728759891222808,0.2080501681994278,-1.5026444497918554,-0.3621813711309976,1.2988376617431676,3.5211626793306685,-27.979079983367765,0.570231539330428,3,0.625717163085941,1.3699407577514648,1.1376681327819824,0.3081188201904297,3.337158203125,2,0.11499216341162022,-3.222219738459819,24.58309936523437,-4.523840545693056,25.08556938171387,2.1794771268803195,24.990764617919922,0.11499216341162022
1210,2005-03-10,24.298683166503906,24.55465888977051,23.92894172668457,24.17543601989746,2075580.0,0.005886955732158361,-1.0307720878406728,-0.22033880966507766,37.4301659233684,37.846671633881215,0.4802515473693205,0.8550786964336012,0.8599956983396737,-0.36128432143013,13.282503378797411,0.625717163085941,-0.7129514340059693,-0.7191005706787124,-1.8709550217307118,0.4327538803732871,-1.2950277962047139,-0.14317334515271085,1.1297047424316453,24.22356290096438,-8.774908302063793,0.5759272255260003,3,0.3934440612792969,1.1376676559448242,1.0310115814208984,0.1659107208251953,2.616636276245117,3,0.12836523985070714,-1.1739112686898139,24.156475067138672,-3.222219738459819,24.58309936523437,-4.523840545693056,25.08556938171387,0.12836523985070714
1211,2005-03-11,24.365047454833984,24.78219223022461,24.355567932128906,24.5451774597168,1316835.0,0.0027311886769880722,-3.285763556236827,-1.4615348901992025,46.636780605395785,39.11405355776405,0.38944706963360076,0.7093481650638438,0.7815704247601758,-0.3991412328741859,13.781351481167034,0.4835090637207031,-0.6905655176896595,-0.5792619705200188,-1.6987699347648082,0.5402459937247706,-1.1390159526424135,-0.019507988397624132,1.0033626068115282,28.571410720042717,-8.245840727862227,0.5597539821223939,3,0.32707977294921875,1.071303367614746,1.0523428916931152,0.09954643249511719,2.1426067352294957,4,0.12490271484109261,-1.0307720878406728,24.298683166503906,-1.1739112686898139,24.156475067138672,-3.222219738459819,24.58309936523437,0.12490271484109261
1212,2005-03-14,24.40296936035156,24.621021270751953,24.336605072021484,24.44089126586914,1163803.0,0.0015564059781894013,-2.3333184307589137,0.21052520118595372,44.5221359955429,39.3401758884044,0.3048080610159758,0.5928047328514516,0.7265837632740322,-0.40229350979994294,14.25571233622835,0.28441619873046875,-0.5531493028479666,-0.4721319198608427,-1.5423084200569122,0.5980445803352268,-1.0072201699588774,0.06295633023719205,0.9078619678955171,34.96499659532774,-3.7844242815919173,0.535088250098034,3,0.2891578674316442,1.0333814620971715,1.0713038444519078,0.1185073852539098,1.9909191131591868,0,0.12315463026012452,-3.285763556236827,24.365047454833984,-1.0307720878406728,24.298683166503906,-1.1739112686898139,24.156475067138672,0.12315463026012452
1213,2005-03-15,24.55465888977051,24.621021270751953,24.393489837646484,24.431411743164066,1239067.0,0.006216027532510271,-1.2857033368140895,-3.2500251483751104,47.69585071877335,40.45070006179779,0.05318884321215478,0.3406031240114302,0.5748276122170388,-0.520551765501569,14.389099920735571,0.22753143310546875,-0.47966314156510137,-0.24554595947265412,-1.168252421465958,0.6771605025206497,-0.7068991904693043,0.21580727152399604,0.700896854414065,70.21280694132037,27.233101830883896,0.46135323099665126,3,0.13746833801269176,0.644678115844723,1.1044850349426234,0.15168857574462535,2.1710472106933594,1,0.10656366193653666,-2.3333184307589137,24.40296936035156,-3.285763556236827,24.365047454833984,-1.0307720878406728,24.298683166503906,0.10656366193653666
1214,2005-03-16,24.91492080688477,25.17089462280273,24.630502700805664,24.76323127746582,4457119.0,0.014671835545813305,-1.5908964129763667,1.2307751830014062,58.333353292179865,43.136927842129914,-0.30661976410723923,-0.08683145322408947,0.2177670515305543,-0.8494894182760611,14.220446945420024,0.6162357330322195,-0.4441125353093476,0.15453424453735565,-0.665667174473846,0.9747356635485573,-0.255566464968247,0.5646349540429583,0.2875703765998061,79.38941028133742,30.09558577348656,0.4101007095056009,3,-0.22279357910156605,0.12324619293212535,0.7442231178283656,-0.20857334136963246,2.0383205413818324,2,0.10197867284246875,-1.2857033368140895,24.55465888977051,-2.3333184307589137,24.40296936035156,-3.285763556236827,24.365047454833984,0.10197867284246875
1215,2005-03-17,25.151933670043945,25.180376052856445,24.82011413574219,25.0286865234375,2340312.0,0.00951288848141485,2.9999788227570257,0.8124960706157311,55.01284948185739,44.642420381353816,-0.4929172378744475,-0.3838447391444504,-0.021782065263760586,-1.0562065903688307,14.036150552815885,0.36026191711425426,-0.45831640730945367,0.41714458465576243,-0.3111363872788324,1.1454255565903573,0.05300409868846501,0.7812850706230599,-1.222991943359375,96.62913474645045,44.19110832334116,0.3641404859672973,3,-0.4598064422607422,-0.11376667022705078,0.5783143043518066,-0.4455862045288086,2.0478019714355433,3,0.09310216983470743,-1.5908964129763667,24.91492080688477,-1.2857033368140895,24.55465888977051,-2.3333184307589137,24.40296936035156,0.09310216983470743
1216,2005-03-18,25.246740341186523,25.426870346069336,24.962322235107425,25.189855575561523,2066771.0,0.0037693591429708295,1.2272752213036628,0.4615503660027547,54.66322323741424,46.356055712779856,-0.611948140359317,-0.5320643145660995,-0.11685309689736556,-1.119101810329056,14.213725730304997,0.4645481109619105,-0.4024585248283721,0.528542232513427,-0.13064503563291652,1.1877295006597706,0.19894859844025703,0.858135866586597,-1.2927699279785152,83.47833236822815,32.229207147034245,0.3295936340731709,3,-0.5688343048095703,-0.2085733413696289,0.5332808494567871,-0.5403928756713867,2.6071529388427734,4,0.06609087268349034,2.9999788227570257,25.151933670043945,-1.5908964129763667,24.91492080688477,-1.2857033368140895,24.55465888977051,0.06609087268349034
1217,2005-03-21,25.07608985900879,25.426870346069336,25.01920509338379,25.13297271728516,1377892.0,-0.006759307533231951,-3.777726861217601,-0.999966469957144,47.83785782409023,47.462275722929135,-0.49481927107868273,-0.3455287251171413,0.05612909422318779,-0.9255339956769717,14.173700802335862,0.4076652526855469,-0.31056952270647287,0.33656044006347585,-0.34062707070056675,1.0137479508275185,-0.0020333153185454478,0.6751541954454972,-1.0632034484863269,66.05505095156971,19.676943199088917,0.3385937553820214,3,-0.39818382263183594,-0.03792285919189453,0.7465934753417969,-0.2749366760253906,2.7872848510742223,0,0.05708881803756927,1.2272752213036628,25.246740341186523,2.9999788227570257,25.151933670043945,-1.5908964129763667,24.91492080688477,0.05708881803756927
1218,2005-03-22,25.32258415222168,25.36998748779297,24.87699890136719,25.123491287231445,1211178.0,0.009829853641409647,2.35481023830536,-3.500050296750611,59.53080787937858,50.184780550888966,-0.69888127615258,-0.5846652900764084,-0.175646481468533,-1.1562248524305616,13.948408647353332,0.4929885864257777,-0.279835857867063,0.5593533515930176,-0.1654115389478008,1.284118242133836,0.19697090632260839,0.9217357968634268,-1.2531383842773423,86.90476760728674,38.82533836376017,0.36238244527040875,3,-0.6446781158447266,-0.28441715240478516,0.5000991821289062,-0.5214309692382812,2.104684829711914,1,0.042306279440089245,-3.777726861217601,25.07608985900879,1.2272752213036628,25.246740341186523,2.9999788227570257,25.151933670043945,0.042306279440089245
1219,2005-03-23,25.50271415710449,25.55011749267578,25.095050811767575,25.246740341186523,1681367.0,0.007113413220388276,1.594595182426207,1.2857005997202404,65.68048217784761,53.32370457916444,-0.7464634627962106,-0.7431635942034625,-0.3218513239201535,-1.3185866379459412,13.75616578649902,0.4550666809082067,-0.24062606080400073,0.7015611648559528,-0.09485369380101005,1.4979760235129156,0.3033537355274696,1.099768594184436,-1.3789714060351521,93.50642224846577,39.74108092581466,0.3982074293284818,3,-0.5593528747558558,-0.5166902542114222,0.3199691772460973,-0.7015609741210902,1.8392295837402415,2,0.04795536411635948,2.35481023830536,25.32258415222168,-3.777726861217601,25.07608985900879,1.2272752213036628,25.246740341186523,0.04795536411635948
1220,2005-03-24,25.995704650878906,26.052587509155273,25.474273681640625,25.58803939819336,2123681.0,0.019330903006536726,1.2181798229570562,1.5926052874728247,65.6804821778477,55.439671420547974,-1.0878112551790728,-1.158144024121789,-0.767458997523363,-1.7865232468178185,13.237301808585878,0.5783138275146484,-0.13754267808759124,1.107330417633058,0.1913602672742769,2.023300567991839,0.6493453424536675,1.5653154928124486,-1.7863794153131813,95.16132957570977,41.369373165551295,0.4579850751793899,3,-0.8011083602905273,-1.0049400329589844,-0.1730213165283203,-1.1945514678955078,1.6496181488037074,3,0.03683441977231894,1.594595182426207,25.50271415710449,2.35481023830536,25.32258415222168,-3.777726861217601,25.07608985900879,0.03683441977231894
1221,2005-03-25,25.995704650878906,25.995704650878906,25.995704650878906,25.995704650878906,0.0,0.0,1.0,0.0,64.63416504174891,57.674341314570874,-0.9299740428239502,-1.119991874161478,-0.7356034350951326,-1.7583388473501174,12.71178620769351,0.0,0.03208611678768847,1.0466547966003432,0.007775677047870744,2.0855339161528157,0.5272152368241088,1.5660943563765777,-1.6389184334260172,95.16132957570977,41.255982783511755,0.5194395597762355,3,-0.7726659774780273,-1.0049400329589844,-0.1730213165283203,-1.1945514678955078,1.7918262481689453,4,0.04631653601126273,1.2181798229570562,25.995704650878906,1.594595182426207,25.50271415710449,2.35481023830536,25.32258415222168,0.04631653601126273
1222,2005-03-28,25.995704650878906,25.995704650878906,25.995704650878906,25.995704650878906,0.0,0.0,1.0,0.0,77.09093569390602,60.94046186736339,-0.7602315088375846,-1.0900092922728533,-0.704008003270367,-1.7294141705360246,12.982006314738321,0.0,0.1907865160416513,0.9921415328979499,-0.1467112730860407,2.1309943388819406,0.4227151299059564,1.5615679358899435,-1.5032543300898276,95.16132957570977,35.68674824061106,0.569426402991995,3,-0.6541595458984375,-1.0049400329589844,-0.3010087013244629,-1.0902652740478516,1.8581886291503906,0,0.07148060243435506,1.0,25.995704650878906,1.2181798229570562,25.995704650878906,1.594595182426207,25.50271415710449,0.07148060243435506
1223,2005-03-29,25.86297607421875,26.04310607910156,25.61648178100586,25.796611785888672,1981849.0,-0.005105788761747165,1.0000000000000167,100.0,86.88521075779138,64.11289047465355,-0.47204164757721045,-0.9562823654944665,-0.5335453427996484,-1.5696014790424186,12.448295723719882,0.4266242980956996,0.29193876705101474,0.827653026580812,-0.37136646987251964,2.0266725230341436,0.22814327835414616,1.4271627748074778,-1.2457147783603766,80.19799810766403,13.0819964245174,0.5995097482266651,3,-0.42662525177001953,-0.8722114562988281,-0.4029245376586914,-0.7300033569335938,1.8866310119628906,1,0.07734603435133436,1.0,25.995704650878906,1.0,25.995704650878906,1.2181798229570562,25.995704650878906,0.07734603435133436
1224,2005-03-30,25.929340362548828,26.02414512634277,25.56907844543457,25.739728927612305,1589386.0,0.002565995813460731,1.400008047439683,2.8571305397482325,86.44064617876475,67.60486788542104,-0.4239621509779745,-0.9763849570136074,-0.5664334103095996,-1.6080694232080006,11.931661591431485,0.4550666809081996,0.413480439267353,0.8328676223754883,-0.41908517028329584,2.0848204150342724,0.20689122604609622,1.4588440187048803,-1.1972529696267031,78.68853540367344,5.893005400167638,0.6259763963293927,3,-0.46454715728759766,-0.9385757446289062,-0.4953603744506836,-0.7963676452636719,2.1900100708007812,2,0.05776963850373562,1.0000000000000167,25.86297607421875,1.0,25.995704650878906,1.0,25.995704650878906,0.05776963850373562
1225,2005-03-31,25.93882179260254,26.35596466064453,25.91986083984375,26.062068939208984,2535841.0,0.00036566414421423943,-4.411756352146179,-0.6499984911126535,86.08692761804961,71.09639059438052,-0.34652608136973484,-0.9195153087103627,-0.5468339925287822,-1.5894675267971792,11.416800386354712,0.43610382080078125,0.5199048411494438,0.7702966690063491,-0.5022774732345354,2.0428708112472336,0.13400959788590683,1.4065837401267913,-1.1010943903817605,46.988159154536966,-30.104264058025784,0.6362870711204428,3,-0.3223400115966797,-0.7963685989379883,-0.44084739685058594,-0.8058490753173828,2.31325531005859,3,0.05409351124199269,1.400008047439683,25.929340362548828,1.0000000000000167,25.86297607421875,1.0,25.995704650878906,0.05409351124199269
1226,2005-04-01,26.270639419555664,26.308563232421875,25.853496551513672,25.948301315307614,1467370.0,0.012792316844852047,1.2857005997202582,-2.615379853598927,87.7394275706788,75.52989834400147,-0.5786845570199972,-1.2127077594896853,-0.8625365498900912,-1.8893220633287093,10.820751702174174,0.4550666809082031,0.5640991312107495,1.0381205558776863,-0.3224920498966739,2.3987331616520464,0.3578142529905044,1.7184268587648681,-1.2810882914925088,89.15659730217789,6.457108083413601,0.6803063028871809,4,-0.6541576385498047,-1.1281862258911133,-0.9006528854370117,-1.1376667022705078,1.9529972076416016,4,0.05232774726844469,-4.411756352146179,25.93882179260254,1.400008047439683,25.929340362548828,1.0000000000000167,25.86297607421875,0.05232774726844469
1227,2005-04-04,26.10947036743164,26.204275131225586,25.75868988037109,26.02414512634277,1261966.0,-0.0061349497265776876,2.2413888792535555,0.2647072746423116,81.29769028698061,77.94844083373503,-0.2855430088056323,-1.0233660604115116,-0.6984070640746651,-1.695288823133815,11.142653081294087,0.5119495391845739,0.6118687279420953,0.825756454467772,-0.5876044356743684,2.2391173446099124,0.11907600939670004,1.532436899538844,-0.983277886110347,68.67472215825768,-14.959652985767775,0.7066804450710705,4,-0.38396263122558594,-0.9670171737670898,-0.7394838333129883,-0.9764976501464844,2.683000564575199,0,0.06427018656454186,1.2857005997202582,26.270639419555664,-4.411756352146179,25.93882179260254,1.400008047439683,25.929340362548828,0.06427018656454186
1228,2005-04-05,26.55505752563477,26.640382766723636,26.23271751403809,26.2421989440918,1696833.0,0.017066112484569684,-1.457136287865724,3.6666592153793043,81.91880138201569,79.75269852308705,-0.6011341796973113,-1.3846352365714871,-1.135794989147879,-2.104481577245277,11.178947757212596,0.5309123992919957,0.6720178934058794,1.1727457046508825,-0.30833289699060984,2.6538243062923748,0.4322064038301363,1.9132850054716286,-1.3058878263811522,92.03538720107112,7.5391966520592035,0.7405393008207461,4,-0.49772930145264027,-1.2703952789306676,-1.211142539978031,-1.422084808349613,2.360660552978512,1,0.04891105030146159,2.2413888792535555,26.10947036743164,1.2857005997202582,26.270639419555664,-4.411756352146179,25.93882179260254,0.04891105030146159
1229,2005-04-06,26.93428039550781,26.9532413482666,26.51713562011719,26.64986228942871,2363193.0,0.014280626939217056,1.7058739992544114,0.9090947886946018,82.86712573430773,81.66232558491593,-0.8447707791465824,-1.6285797758801301,-1.4936852473103635,-2.4444326450073177,10.702709783725442,0.4361057281494105,0.7948242925435203,1.4130783081054652,-0.10451613548352157,2.930672751694452,0.65428108631097,2.1718755298999604,-1.51816512815779,98.41271361943099,14.812983345121253,0.7587972217944936,4,-0.673120498657223,-1.493188858032223,-1.6235470771789515,-1.8013076782226527,1.8392276763916016,2,0.03027096617030156,-1.457136287865724,26.55505752563477,2.2413888792535555,26.10947036743164,1.2857005997202582,26.270639419555664,0.03027096617030156
1230,2005-04-07,27.41778945922852,27.465190887451172,26.886877059936523,26.96272277832031,2786517.0,0.017951437967555606,1.1034583232162058,1.5999919526278472,85.0152796072769,83.9268938699746,-1.2352421923249857,-1.967296242674177,-1.9439963711411004,-2.8863678869654414,10.204493273367232,0.5783138275146484,0.8753536797211403,1.740632057189945,0.11480490278463407,3.366459211595256,0.9277184799872877,2.553545634392602,-1.7864765405501792,97.22230294468099,13.045116567955077,0.8129135772026558,4,-0.9006547927856481,-1.720723152160648,-2.1070561408996618,-2.071503639221195,1.7918262481689418,3,0.02558780222469581,1.7058739992544114,26.93428039550781,-1.457136287865724,26.55505752563477,2.2413888792535555,26.10947036743164,0.02558780222469581
1231,2005-04-08,27.408308029174805,27.569477081298828,27.24713706970215,27.493633270263672,1848412.0,-0.0003458130739465437,1.7200212452620651,-0.18750052392009298,89.67739004588307,85.32538879797205,-1.1223362220681885,-1.8109813852954453,-1.9059385233131252,-2.8287392346416844,10.224419389017532,0.3223400115966797,0.92855643332285,1.5789875984191895,-0.09859960569096415,3.256574802529343,0.7401939963641126,2.4177812004742663,-1.4835746354928112,91.09950346228149,4.4387287701297,0.8387936020550759,4,-0.8390302658081055,-1.6590986251831055,-2.154458522796631,-1.9861783981323242,1.6875400543212855,4,0.030785157281076003,1.1034583232162058,27.41778945922852,1.7058739992544114,26.93428039550781,-1.457136287865724,26.55505752563477,0.030785157281076003
1232,2005-04-11,27.408308029174805,27.446229934692386,27.13337135314941,27.41778945922852,1195369.0,0.0,8.428793148046225,0.1111210461607659,88.73236443389078,85.53062809531643,-1.0067573262153893,-1.6593609827941833,-1.8996954506324641,-2.78555281551872,10.114800120773769,0.31285858154297586,0.9524017814421413,1.4287206649780266,-0.24931332654298188,3.106754656499035,0.5897036692175206,2.2677376607385327,-1.1875207717217826,87.9433028892183,1.2591368052030703,0.839016995760505,4,-0.8390302658081055,-1.6590986251831055,-2.2492637634277344,-1.9861783981323242,1.5453319549560547,0,0.029747498355410462,1.7200212452620651,27.408308029174805,1.1034583232162058,27.41778945922852,1.7058739992544114,26.93428039550781,0.029747498355410462
1233,2005-04-12,27.17129325866699,27.51259422302246,27.161813735961914,27.493633270263672,1140336.0,-0.008647552058139607,-1.0555608335801585,33.996982498478886,80.34478931083747,84.85331066554673,-0.6309971392028118,-1.2819917562937597,-1.6651756381405782,-2.5073510361660567,10.032196416015886,0.3507804870605469,0.9820067481940349,1.0608741760253864,-0.5562996990115536,2.6780480510623264,0.25228723850691637,1.8694611135438564,-0.7077418329217231,62.16210827759908,-22.681755751858653,0.8085869375184705,4,-0.5072097778320277,-1.4220838546752894,-1.974326610565182,-1.7491636276245082,2.085723876953132,1,0.05966509057579494,8.428793148046225,27.408308029174805,1.7200212452620651,27.408308029174805,1.1034583232162058,27.41778945922852,0.05966509057579494
1234,2005-04-13,27.45571136474609,27.569477081298828,27.19973564147949,27.436750411987305,1468776.0,0.010467595464502821,2.000023213885027,-0.058822833271191116,78.7313040684387,84.03601916003441,-0.7555881730518728,-1.4401369564240731,-1.9457788711281374,-2.7472991079295817,11.14730986491688,0.3981838226318395,0.9932217590128758,1.2182527542114236,-0.40267993629611354,2.839185444718961,0.40778640895765506,2.0287190994651922,-0.7930933210011837,83.33347304535839,-0.1968202098047982,0.8104663452537677,4,-0.7916278839111293,-1.706501960754391,-2.2587447166442836,-2.0335817337036097,1.9814376831054688,2,0.0531767942367678,-1.0555608335801585,27.17129325866699,8.428793148046225,27.408308029174805,1.7200212452620651,27.408308029174805,0.0531767942367678
1235,2005-04-14,27.493633270263672,27.702205657958984,27.142852783203125,27.26609992980957,1258529.0,0.0013812028038098223,-1.360001126638152,12.000100593503909,79.04407576979104,83.06986895993576,-0.6143743213141413,-1.363538887189236,-1.9683637597198356,-2.7402303879332592,12.408830577159708,0.5593528747558594,1.0039367451872607,1.139089679718019,-0.48996821834683146,2.7681475777828695,0.32456073068559377,1.9536186287504442,-0.6677805997590589,63.33336686416349,-17.95214005610722,0.8145289490324251,4,-0.7631855010986328,-1.6780595779418945,-2.339329242706299,-2.0715036392211914,2.1331272125244176,3,0.046551679403537216,2.000023213885027,27.45571136474609,-1.0555608335801585,27.17129325866699,8.428793148046225,27.408308029174805,0.046551679403537216
1236,2005-04-15,26.915319442749023,27.37038612365723,26.886877059936523,27.25661849975586,1708944.0,-0.02103446357306793,-1.4285721128744258,-1.4999958086392329,64.56455531167657,81.21063174045754,0.0726435769671987,-0.6891425605275785,-1.4034280851307308,-2.1184696470687676,13.628264473368029,0.6067562103271484,1.0072901924774165,0.47734689712524414,-1.0822565932152521,2.0369503874657404,-0.3024548480450022,1.2571486422954905,0.7868862152099609,3.4884564188580636,-72.90064177806353,0.7798017451702479,4,0.05214214324951172,-0.8959140777587891,-1.8510804176330566,-1.493189811706543,2.7209205627441406,4,0.08524127939586901,-1.360001126638152,27.493633270263672,2.000023213885027,27.45571136474609,-1.0555608335801585,27.17129325866699,0.08524127939586901
1237,2005-04-18,26.50765419006348,26.697265625,26.16635322570801,26.640382766723636,1513700.0,-0.01514621639741931,3.3077054026031254,0.3888923040812791,59.39225460016152,78.7076820980293,0.606512330385307,-0.17784742730597713,-1.0141539197569394,-1.6694383443485457,14.335324603807504,0.7489662170410121,1.0094535292832063,-0.0018965721130328461,-1.4236365536266788,1.4198434094006132,-0.7127665628698558,0.7089734186437902,1.1945514678955043,22.222249819616582,-51.4673741929669,0.7108699907568222,4,0.426625251770016,-0.48824882507324574,-1.4434151649475133,-1.0855245590209996,3.1665096282958913,0,0.09763949215856327,-1.4285721128744258,26.915319442749023,-1.360001126638152,27.493633270263672,2.000023213885027,27.45571136474609,0.09763949215856327
1238,2005-04-19,26.393888473510746,26.640382766723636,26.327524185180664,26.4981746673584,1217278.0,-0.004291806273652887,-1.6399922745123585,0.7857101799160507,56.67575379990366,75.79752966087328,0.7766891527200741,0.021389525586073432,-0.9042818537163093,-1.5092499212347867,15.132018013604052,0.3128585815429723,0.9694461594596717,-0.16922750473021964,-1.478987636714585,1.1405326272541458,-0.8241075707224041,0.4856525612619649,1.2468830871581993,14.81491600526065,-55.83644672391926,0.6548800659921832,4,0.5403909683227504,-0.34604072570801137,-1.329649448394779,-0.9717588424682653,3.289754867553704,1,0.09698273572645855,3.3077054026031254,26.50765419006348,-1.4285721128744258,26.915319442749023,-1.360001126638152,27.493633270263672,0.09698273572645855
1239,2005-04-20,26.72570610046387,26.90583801269531,26.43181037902832,26.621421813964844,1660455.0,0.012571759833195584,1.0408118017548413,-0.9999817104397491,60.349099031300625,73.05684293020927,0.4606121617093102,-0.22567738732286102,-1.2310218433296498,-1.7990560498990007,16.010899590041333,0.5119495391845632,0.9725589640090249,0.10144052505493661,-1.1104034962390514,1.3132845463489247,-0.5044814855920592,0.7073625357019324,0.856088726806636,36.419701724602646,-35.68717501083083,0.6059220106469941,4,0.20857334136962535,-0.5593519210815465,-1.779973983764652,-1.3035764694213903,2.45546722412109,2,0.09471446799724825,-1.6399922745123585,26.393888473510746,3.3077054026031254,26.50765419006348,-1.4285721128744258,26.915319442749023,0.09471446799724825
1240,2005-04-21,26.9532413482666,26.9532413482666,26.526615142822266,26.640382766723636,1378277.0,0.008513722591553252,1.727278269563733,3.000054869684363,59.230781928838255,69.67388647275985,0.1790834433253643,-0.39821493287997356,-1.4488969993541545,-1.987371499762972,16.044615508873793,0.42662620544433594,0.9465283917030476,0.28109893798828267,-0.9014923802778476,1.463690256254413,-0.3101967211447807,0.872394597121346,0.5719358149414049,65.3543706238314,-4.405982082979193,0.5912956591330644,4,-0.01896190643310547,-0.6920814514160156,-2.0880942344665527,-1.531111717224121,2.4270229339599574,3,0.09215617771124585,1.0408118017548413,26.72570610046387,-1.6399922745123585,26.393888473510746,3.3077054026031254,26.50765419006348,0.09215617771124585
1241,2005-04-22,27.19973564147949,27.39882659912109,26.68778419494629,27.01012420654297,1511848.0,0.009145256039075234,1.4193618519468132,0.6060611602897021,64.41102453600121,66.97151537299433,-0.11187282751543748,-0.5795975222490419,-1.6863353155935918,-2.193117258419772,16.33891404947715,0.7110424041748011,0.890077984364364,0.4673916816711383,-0.6925795173936606,1.6273628807359373,-0.11259391786126116,1.0473772812035378,0.271088564228517,83.84622646327357,13.372348630943478,0.5799855995323997,4,-0.26545619964599254,-0.9101333618164027,-2.33458852767944,-1.7776060104370082,2.152088165283203,4,0.0892297216891842,1.727278269563733,26.9532413482666,1.0408118017548413,26.72570610046387,-1.6399922745123585,26.393888473510746,0.0892297216891842
1242,2005-04-25,27.853893280029297,27.92025756835937,27.08596992492676,27.19973564147949,2565138.0,0.024050146926877458,1.1204784816569924,3.449990443713556,66.27076364331447,65.40773474326956,-0.7779913150546633,-1.1461713572043593,-2.3221207701262827,-2.800038092159923,16.90383964941938,0.8342876434326101,0.7866135114168067,1.0286398887634292,-0.17956667903923318,2.2368464565660915,0.424536604862098,1.6327431726647603,-1.6875400543212855,95.83330838475756,26.92657906125244,0.6041032839013305,4,-0.8105878829956055,-1.4552650451660156,-2.995856761932373,-2.4317636489868164,1.2040328979492223,0,0.06398914175282555,1.4193618519468132,27.19973564147949,1.727278269563733,26.9532413482666,1.0408118017548413,26.72570610046387,0.06398914175282555
1243,2005-04-26,27.86337471008301,27.967660903930664,27.60740089416504,27.967660903930664,1430543.0,0.00034039873558766587,5.9090643060940815,-0.15942058565400707,62.8272088622562,63.64061305369371,-0.7587696587095571,-1.0520426755012942,-2.321298771756915,-2.761293882222361,18.388381650593555,0.360260009765625,0.6695660602175266,0.9381013870239308,-0.26588438639682366,2.142087160444685,0.33610850031355355,1.540094273734308,-1.6619433975219735,93.20987347682916,26.877337094219882,0.6019928867103768,4,-0.7963676452636754,-1.4410448074340856,-3.0053381919860875,-2.441245079040531,1.526371002197262,1,0.06498814759940341,1.1204784816569924,27.853893280029297,1.4193618519468132,27.19973564147949,1.727278269563733,26.9532413482666,0.06498814759940341
1244,2005-04-27,27.427268981933594,27.84441375732422,27.35142517089844,27.522075653076172,2238288.0,-0.01565157604515155,-3.0000000000000866,0.9091008852147504,50.13261141493439,60.428228125376314,-0.36556593270407944,-0.5248724522042743,-1.8687419339137037,-2.2737106699954737,19.84316888897136,0.5119495391845703,0.5519248403010515,0.42709922790527344,-0.699931425916624,1.554129881727171,-0.1364160990056753,0.9906145548162222,-1.1551884857177726,62.50001654483054,0.07173682349041854,0.5635153269109494,4,-0.3602619171142578,-0.8959131240844727,-2.56923246383667,-2.0051393508911133,2.1994915008544957,2,0.08226755498759775,5.9090643060940815,27.86337471008301,1.1204784816569924,27.853893280029297,1.4193618519468132,27.19973564147949,0.08226755498759775
1245,2005-04-28,27.34194374084473,27.626361846923828,27.152332305908203,27.57895851135254,2030880.0,-0.0031109638055858424,1.857136287865724,2.4999798817043843,49.09090434037399,58.70893357300937,-0.33974889317711643,-0.3468207680056601,-1.7660896986509727,-2.157620201014442,20.56639328165489,0.474029541015625,0.4713510010482622,0.2716178894043004,-0.7466730784605957,1.2899088572691966,-0.23752759452814587,0.7807633733367467,-1.002040028320316,51.11113760461651,-7.372741609292056,0.5091454839324474,4,-0.2749366760253942,-0.6209764480590856,-2.3772511482238805,-1.9198141098022496,2.2374134063720703,3,0.06726769688259937,-3.0000000000000866,27.427268981933594,5.9090643060940815,27.86337471008301,1.1204784816569924,27.853893280029297,0.06726769688259937
1246,2005-04-29,27.645322799682614,27.75908851623535,27.057527542114254,27.057527542114254,1656044.0,0.011095738536857525,-1.3870930058992768,-2.4799942058842834,52.997609901588106,57.9984174953901,-0.5908180393765647,-0.5712181396030473,-2.0455085801593818,-2.42195109395216,21.553320017568478,0.7015609741210973,0.38592216998856443,0.5062627792358363,-0.4694408787232156,1.4819664371948882,0.018410950256310343,0.9941146082153622,-1.2403087995019497,64.58342065334907,9.420060119194154,0.4878518289795262,4,-0.4977302551269496,-0.8769531249999964,-2.5526423454284632,-2.223193168640133,1.9814376831054759,4,0.06275714322872239,1.857136287865724,27.34194374084473,-3.0000000000000866,27.427268981933594,5.9090643060940815,27.86337471008301,0.06275714322872239
1247,2005-05-02,27.78753089904785,28.034025192260746,27.78753089904785,27.92025756835937,694013.0,0.005144020216210743,-2.714314455286242,-0.2258042534412317,57.98527146650644,58.14391945834597,-0.594948346466083,-0.6126765417418412,-2.1316578940078017,-2.525704214135068,22.95650921802077,0.3887023925781321,0.2940851504357518,0.5645678520202644,-0.32296616549166757,1.4521018695321963,0.12080084326429841,1.0083348607762304,-1.320011022717189,74.75730810249101,19.6332657226043,0.4437670087559666,5,-0.5546131134033203,-0.9859790802001953,-2.680629253387451,-2.365401268005371,1.9624767303466797,0,0.0562947788847421,-1.3870930058992768,27.645322799682614,1.857136287865724,27.34194374084473,-3.0000000000000866,27.427268981933594,0.0562947788847421
1248,2005-05-03,27.853893280029297,28.015064239501953,27.74960708618164,27.97714233398437,1271991.0,0.0023882071862570964,1.6666666666666667,0.9285929843217823,55.46873035299646,57.601656271867725,-0.4832482611534701,-0.6079122241171433,-2.146452882161455,-2.556468347613844,23.574506098158782,0.2654571533203125,0.28189741368837673,0.565988445281981,-0.3057044582361108,1.4376813488000728,0.13014199352293687,1.0018348970410251,-1.2923830847428306,81.55326720915038,28.75836114648689,0.4358464517590456,5,-0.573573112487793,-1.0523414611816406,-2.6877384185791016,-2.4317636489868164,1.7728672027587926,1,0.043226736235558505,-2.714314455286242,27.78753089904785,-1.3870930058992768,27.645322799682614,1.857136287865724,27.34194374084473,0.043226736235558505
1249,2005-05-04,27.74960708618164,28.176233291625977,27.692724227905273,28.1667537689209,1495164.0,-0.003744043706896405,1.2173937763782283,3.384583243059307,53.45266897249371,56.95964372116277,-0.2441195302027097,-0.4631582893874935,-1.9873859321497171,-2.414709658485382,23.791690143904713,0.4835090637207031,0.3199337149115138,0.4209359169006355,-0.45735923850393334,1.2992310723052043,-0.018211660801647156,0.8600834946029181,-1.0997459910767162,61.86430563796208,9.972729760385953,0.43914757770228396,5,-0.3175983428955078,-0.8769512176513672,-2.5360493659973145,-2.31325626373291,1.744424819946289,2,0.05910493150425067,1.6666666666666667,27.853893280029297,-2.714314455286242,27.78753089904785,-1.3870930058992768,27.645322799682614,0.05910493150425067
1250,2005-05-05,28.11935043334961,28.20467567443848,27.702205657958984,27.948699951171875,947236.0,0.013324273241767326,1.9444394769195974,-0.409089869916097,67.20866721079359,57.27049290725081,-0.48171214547255303,-0.8196726156635634,-2.281029623992289,-2.7449041864296007,23.302675664838553,0.5024700164794957,0.39615955297123406,0.7556012153625495,-0.1910586795520075,1.7022611102771066,0.28227126790526924,1.2289311628198298,-1.3473795625230025,92.56196835573502,33.120592580159936,0.47332994745727935,5,-0.4882488250732422,-1.1376676559448242,-2.891571521759033,-2.682999610900879,1.3462390899658203,3,0.05360757009702066,1.2173937763782283,27.74960708618164,1.6666666666666667,27.853893280029297,-2.714314455286242,27.78753089904785,0.05360757009702066
1251,2005-05-06,28.25207710266113,28.35636329650879,28.07194709777832,28.20467567443848,1004567.0,0.004720118611065249,1.222228845637984,0.27776908460932465,77.05883605998632,58.46916762021435,-0.5022867823965704,-0.9338226649822978,-2.351660844483277,-2.8332756408451196,22.731117185654035,0.28441619873046875,0.4410468397334242,0.8461394309997523,-0.18069291575303836,1.872971777752543,0.33272325762335697,1.3595556043761476,-1.336835751473334,84.28570607407013,19.304548869378024,0.5134161733763956,5,-0.5451316833496058,-1.1945505142211879,-2.872609615325924,-2.815726280212399,1.1376686096191442,4,0.04697991017554792,1.9444394769195974,28.11935043334961,1.2173937763782283,27.74960708618164,1.6666666666666667,27.853893280029297,0.04697991017554792
1252,2005-05-09,28.223636627197266,28.394287109375,27.97714233398437,28.394287109375,1444614.0,-0.0010066684782332747,3.8888789538393174,-3.600112666989112,79.15409764722548,60.283266374099824,-0.4647567326453306,-0.886625692362685,-2.264148359157403,-2.7629198291890447,22.32860080460307,0.41714477539062855,0.4830709731610128,0.7769325256347663,-0.31309066115452566,1.8669557124240583,0.2319209322401221,1.3219441190294106,-1.1354606425709513,75.67566832780075,4.169173772454542,0.5450115933946459,5,-0.4977293014526367,-1.1471481323242188,-2.8441691398620605,-2.787285804748535,0.9954586029052734,0,0.04971449548208562,1.222228845637984,28.25207710266113,1.9444394769195974,28.11935043334961,1.2173937763782283,27.74960708618164,0.04971449548208562
1253,2005-05-10,28.79247093200684,28.87779426574707,28.441688537597656,28.441688537597656,4040753.0,0.020154536154331826,-1.4864744360043718,-2.055560523080383,80.61801149920267,63.670533050129634,-0.9922887887390388,-1.3995328548198422,-2.776474323279057,-3.2883761791745485,22.05491889433822,0.6541576385498047,0.5025928628341454,1.2647079467773459,0.029475901338972932,2.499939992215719,0.6470919240581594,1.8823239694965324,-1.5214393899157095,92.8001442095677,16.159126884911373,0.6176160227191867,5,-0.8248100280761754,-1.2703971862793004,-3.3584904670715368,-3.356120109558109,-0.18013000488281605,1,0.03325649610444703,3.8888789538393174,28.223636627197266,1.222228845637984,28.25207710266113,1.9444394769195974,28.11935043334961,0.03325649610444703
1254,2005-05-11,28.91571807861328,29.550914764404297,28.68818473815918,28.68818473815918,4181618.0,0.004280533855447466,-6.583328443412438,0.648645268635366,80.0000233258322,67.10487960406944,-0.9858704208252433,-1.4838705174470164,-2.8238060565684506,-3.3810150737421267,21.955429404054563,0.8627300262451172,0.4672584577121057,1.3149547576904297,-0.06628712469609965,2.696196640076959,0.6243338164971632,2.005575698883696,-1.3876045007372007,65.64106902613965,-11.914260490877908,0.6906209411932649,5,-0.6114969253540039,-1.057084083557129,-3.244722843170166,-3.479367256164551,-0.3033771514892578,2,0.024590169341176082,-1.4864744360043718,28.79247093200684,3.8888789538393174,28.223636627197266,1.222228845637984,28.25207710266113,0.024590169341176082
1255,2005-05-12,28.77350807189941,29.05792617797852,28.63130187988281,28.94415855407715,2065019.0,-0.004918086638112995,1.1428407196643073,-0.7500020956803992,74.85028569501048,69.53295469222748,-0.6920100165378251,-1.307916748956412,-2.5990439776930465,-3.1988734601685103,21.60409183255636,0.42662429809571023,0.45204335663774486,1.1087510108947711,-0.3669566931309767,2.584458714920519,0.37089715888189545,1.8466048629076468,-0.8812902804482512,50.60234392990014,-25.076701266112202,0.7378538520128743,5,-0.15168857574462535,-0.9148740768432582,-2.9223823547363246,-3.3324165344238246,-0.27493476867675426,3,0.025041223073254404,-6.583328443412438,28.91571807861328,-1.4864744360043718,28.79247093200684,3.8888789538393174,28.223636627197266,0.025041223073254404
1256,2005-05-13,29.20961570739746,29.24753761291504,28.72610664367676,28.72610664367676,2248538.0,0.015156568132335568,-1.1568611981159784,-2.833329607689649,72.99036576206738,71.20018739173425,-0.9866436079891692,-1.6478127033074763,-2.9617228759457177,-3.5974063624751302,22.015778176397493,0.5214309692382777,0.542951394028421,1.4301438331604004,-0.15304944611667892,3.0133371124374797,0.638547193521859,2.221740472798942,-1.0188324608147354,78.31331580031758,4.96951814450523,0.7915966396385401,5,-0.5877962112426758,-1.3509817123413086,-3.10251522064209,-3.51254940032959,-0.8153285980224609,4,0.008763340760184812,1.1428407196643073,28.77350807189941,-6.583328443412438,28.91571807861328,-1.4864744360043718,28.79247093200684,0.008763340760184812
1257,2005-05-16,29.09584808349609,29.39922523498535,28.97260093688965,29.24753761291504,726346.0,-0.003894868903480897,-1.1428509841303296,-0.31372634103623087,70.18632104501222,72.83547524640267,-0.746250712042432,-1.4020879540873175,-2.7773908715279703,-3.4410458805994537,24.161661001576476,0.4266242980957031,0.6534961225085958,1.1869665145874002,-0.38155731566829587,2.7554903448430963,0.4027045994595504,1.97122842971525,-0.6602411637054821,58.974403064891334,-11.366691077611932,0.7842619151278483,5,-0.47402858734130504,-1.2372140884399379,-2.936604499816891,-3.346638679504391,-0.41714477539062145,0,0.010101016060462875,-1.1568611981159784,29.20961570739746,1.1428407196643073,28.77350807189941,-6.583328443412438,28.91571807861328,0.010101016060462875
1258,2005-05-17,28.95363998413086,29.25701713562012,28.83987236022949,29.105329513549805,1260636.0,-0.0048875736138412895,-1.199986923042099,0.9999999999999766,77.66321218448186,75.52553560329024,-0.48236387635344613,-1.11546764342296,-2.548617388774936,-3.256488084364854,26.291488472828174,0.4171447753906321,0.7296939134337705,0.9167708396911607,-0.5453809960523124,2.3789226754346338,0.18569492181942238,1.647846757562899,-0.31727765230978733,35.05149935081391,-34.782689579286654,0.7310759178717368,5,-0.32707977294921875,-1.095005989074707,-2.79439640045166,-3.20443058013916,-0.2749366760253906,1,0.009168285787803265,-1.1428509841303296,29.09584808349609,-1.1568611981159784,29.20961570739746,1.1428407196643073,28.77350807189941,0.009168285787803265
1259,2005-05-18,29.25701713562012,29.45611000061035,28.89675521850586,29.01052284240723,1707511.0,0.010478031489496331,-1.359999678104645,-1.6249921412315005,82.16558428244846,77.18741527791856,-0.6139965426281577,-1.2853842316080737,-2.746365616727889,-3.5157755864633344,28.130634095333505,0.5593547821044922,0.7878418265278384,1.0935824394226117,-0.3283660954967367,2.51553097434196,0.38260817196293573,1.8045567068822876,-0.456035365934067,75.86191745849737,3.508222893364291,0.7109742674596743,5,-0.4929885864257848,-1.3983831405639684,-3.0503706932067907,-3.5078077316284215,-0.0474014282226598,2,-0.02203492603185475,-1.199986923042099,28.95363998413086,-1.1428509841303296,29.09584808349609,-1.1568611981159784,29.20961570739746,-0.02203492603185475
1260,2005-05-19,29.43714904785156,29.58883857727051,29.294940948486328,29.294940948486328,839920.0,0.006156878925710041,-3.133345851551862,0.5769224816998478,81.39532863010356,77.66924778570937,-0.6565877892944698,-1.3385129445070838,-2.8211821107693638,-3.6547127389886747,30.03511698679305,0.3318214416503906,0.868092757398081,1.1495189666748011,-0.2612288162244525,2.5602667495740548,0.44414507522517255,1.8548928581244297,-0.5972766876220703,82.41753625751598,8.705829445777809,0.7053738914496276,5,-0.6541585922241175,-1.5595531463622976,-3.230502605438229,-3.6879396438598597,0.0,3,-0.02801929355953492,-1.359999678104645,29.25701713562012,-1.199986923042099,28.95363998413086,-1.1428509841303296,29.09584808349609,-0.02801929355953492
1261,2005-05-20,29.62676048278809,29.84481239318848,29.294940948486328,29.43714904785156,1519748.0,0.006441229571121365,-1.3199974248270963,1.3333378041257304,81.69932964625627,77.95205134115724,-0.7048121919752326,-1.4092267354953378,-2.9032428969853186,-3.81341607920999,31.39397913550787,0.549871444702152,0.9810756146379127,1.217779159545902,-0.21629693398067218,2.651855253072476,0.5007411127826131,1.9348172063091909,-0.7300052642822301,78.30199780594384,4.52746875198882,0.7170380467632874,5,-0.4835100173950231,-1.6211776733398438,-3.3537497520446813,-3.811186790466312,-0.5119514465332031,4,-0.03808000473831297,-3.133345851551862,29.43714904785156,-1.359999678104645,29.25701713562012,-1.199986923042099,28.95363998413086,-0.03808000473831297
1262,2005-05-23,29.636240005493164,29.863773345947266,29.54143524169922,29.81637191772461,990542.0,0.00031996487468077817,1.3448333275521176,-0.9500055325869015,81.33331992100136,78.03153005469042,-0.5507598083140515,-1.3474134547705603,-2.804066680092909,-3.794192009380385,32.10321957540731,0.3223381042480469,1.0186395256345868,1.1381413459777825,-0.37028626298740264,2.6465689549429676,0.38392754149518993,1.892355150460375,-0.5498733520507812,77.77779847583643,4.781210260481018,0.7542138044825925,5,-0.388702392578125,-1.6211767196655273,-3.1428065299987793,-3.8206663131713867,-0.3602619171142578,0,-0.0419065608824859,-1.3199974248270963,29.62676048278809,-3.133345851551862,29.43714904785156,-1.359999678104645,29.25701713562012,-0.0419065608824859
1263,2005-05-24,29.67416381835937,29.8068904876709,29.47507095336914,29.712085723876953,1611715.0,0.0012796431956003662,1.9166918150420815,0.21052297201429318,84.64163002309847,78.54726413216444,-0.503400885024142,-1.3098800190557718,-2.735543984450892,-3.7951800389205594,32.71532227908379,0.3318195343017578,1.0212008734628277,1.0855257034301715,-0.4788297347582571,2.6498811416186,0.3033479843359572,1.8677034225243858,-0.4323158264160121,80.39235023550445,5.740261433659242,0.7821777190942147,5,-0.4266262054443324,-1.5785150527954066,-3.197321414947506,-3.858590126037594,-0.4266262054443324,1,-0.03354637105689939,1.3448333275521176,29.636240005493164,-1.3199974248270963,29.62676048278809,-3.133345851551862,29.43714904785156,-0.03354637105689939
1264,2005-05-25,29.68364334106445,29.8068904876709,29.53195381164551,29.53195381164551,867746.0,0.0003194537430979416,-2.6249921412316235,-4.000050296750268,82.3529179717394,79.38088994068988,-0.43862036440285124,-1.203346530520065,-2.647886244611062,-3.7677478197265266,33.9692269536489,0.2749366760253871,1.027998545824989,0.9821865081787067,-0.5547232155997435,2.519096231957157,0.2137316462894816,1.7506413700679317,-0.31741027832030966,68.33337804125584,-3.8857966379997606,0.7684548618892246,5,-0.38870334625243785,-1.5358514785766566,-3.1925797462463343,-3.8680696487426722,-0.227533340454098,2,-0.033855009690429205,1.9166918150420815,29.67416381835937,1.3448333275521176,29.636240005493164,-1.3199974248270963,29.62676048278809,-0.033855009690429205
1265,2005-05-26,29.18117332458496,30.16715240478516,29.72156524658203,29.76896858215332,6760889.0,-0.016927504845214547,2.807697664701254,-3.874988997724282,66.66666666666676,78.6782567078676,0.14277231531060508,-0.5860691707313492,-2.0597557531323893,-3.2351517280786837,35.880534871332,0.48350906372071023,0.9694258361297337,0.38775501251220845,-1.0214364998062706,1.7969465248306875,-0.3168407436470311,1.092350768671448,0.28456779479980554,-13.043582846771143,-80.27735722105494,0.7045957561592398,5,0.3223390579223633,-0.83428955078125,-2.630856513977051,-3.3655996322631836,0.5783138275146484,3,0.0009746826317136303,-2.6249921412316235,29.68364334106445,1.9166918150420815,29.67416381835937,1.3448333275521176,29.636240005493164,0.0009746826317136303
1266,2005-05-27,29.38026428222656,29.598318099975586,29.18117332458496,29.18117332458496,1813235.0,0.006822582335092919,-3.1904944386430483,-0.3387080026218894,69.55124154313995,78.60769231877066,-0.03304113413157239,-0.6835650494687364,-2.1721630180058007,-3.4020475557752903,37.12481452151318,0.417144775390625,0.9132150717783496,0.5000988960266071,-0.8224514474248856,1.8226492394780998,-0.16117627569914106,1.1613740677523552,0.7868881225586009,20.19220910865304,-44.07459540386234,0.661275171725747,5,0.12324810028076527,-0.9527959823608363,-2.782544612884518,-3.5646905899047816,0.056884765625,4,0.0019361556818742187,2.807697664701254,29.18117332458496,-2.6249921412316235,29.68364334106445,1.9166918150420815,29.67416381835937,0.0019361556818742187
1267,2005-05-30,29.35182380676269,29.598318099975586,29.020004272460934,29.41818618774414,508709.0,-0.0009680129215540179,1.7111031630714373,-0.333326946474957,61.568611981159506,76.81940340729041,0.03970321133279242,-0.5606685977683519,-2.0500806838389067,-3.3389798211537602,37.879662722814814,0.578313827514652,0.8926626490690097,0.3934437751769977,-0.8389841349764531,1.6258716853304485,-0.22277017989972592,1.0096577302537213,0.815328598022468,28.925604719371456,-30.421111162238738,0.6162139550767246,5,0.18013000488281605,-0.7394838333129847,-2.7398829460144007,-3.5362501144409144,-0.06636428833007812,0,-0.008074958887331452,-3.1904944386430483,29.38026428222656,2.807697664701254,29.18117332458496,-2.6249921412316235,29.68364334106445,-0.008074958887331452
1268,2005-05-31,29.05792617797852,29.323381423950195,28.97260093688965,29.238056182861328,1103977.0,-0.010012925626667779,1.0,2.7143390911963063,52.74724383916999,73.55069891359281,0.391075258842033,-0.1812348537647459,-1.671972083778833,-3.0071196836637277,38.72314012125664,0.3792228698730433,0.8465169747061836,0.03934450149536417,-1.0781910220304987,1.156880025021227,-0.5194232602675655,0.5981122632582938,1.0633403015136729,7.1428685479070735,-49.28405683460993,0.5587677617629313,5,0.5119504928588832,-0.44558620452881215,-2.336959362030033,-3.1333265304565465,0.16116905212401988,1,0.0075040424104881875,1.7111031630714373,29.35182380676269,-3.1904944386430483,29.38026428222656,2.807697664701254,29.18117332458496,0.0075040424104881875
1269,2005-06-01,29.389745712280273,29.47507095336914,28.95363998413086,28.95363998413086,737425.0,0.01141924348865686,-1.391305298607011,-2.4210609911055117,61.0921675123768,71.29479212273428,0.08947219827680186,-0.4046244327273172,-1.9197956439062906,-3.2903360261346712,39.452869262016364,0.5214309692382812,0.8242220571449721,0.2891571044921868,-0.6650767094155015,1.243390918399875,-0.18795980246165556,0.7662740114460291,0.6626008346557661,35.93747544127113,-20.349387056145787,0.47711690695384396,6,0.17065048217773438,-0.7774057388305664,-2.6450772285461426,-3.4414443969726562,-0.654159545898434,2,-0.00483869784915536,1.0,29.05792617797852,1.7111031630714373,29.35182380676269,-3.1904944386430483,29.38026428222656,-0.00483869784915536
1270,2005-06-02,29.62676048278809,29.79740905761719,29.342342376708984,29.48455047607422,1316401.0,0.008064539680885385,-1.1333273723035822,0.32609066456735053,58.08823746956346,68.67133743643507,-0.13166350088212297,-0.5511765893410221,-2.084221481510099,-3.473394248543336,40.34046091550887,0.4550666809082067,0.802031756626473,0.4508013725280797,-0.41072536888798084,1.3123281139441403,0.02003800182005122,0.8815647432361082,0.3376895391235344,79.77544091252285,25.189392701985717,0.4307633707080299,6,-0.06636428833008168,-1.0144205093383825,-2.827579021453861,-3.6784591674804723,-0.3792228698730504,3,-0.0057600115367617555,-1.391305298607011,29.389745712280273,1.0,29.05792617797852,1.7111031630714373,29.35182380676269,-0.0057600115367617555
1271,2005-06-03,29.5793571472168,29.7784481048584,29.49403190612793,29.7784481048584,466796.0,-0.0016000175111561266,1.8571483315929145,-1.3999785404846568,59.62265239592672,66.25904104476012,-0.10246695926689497,-0.42081367885412746,-1.9632834173864921,-3.3799366098541554,41.04701616797241,0.28441619873046875,0.732812213844344,0.33703403472900817,-0.423391461916129,1.0974595313741453,-0.043178713593558626,0.717246783051575,0.30422807167236243,74.15739480715598,19.29504133261708,0.3802127483225683,6,-0.018960952758792615,-0.9670171737670934,-2.68536996841431,-3.6310558319091832,0.0,4,0.006089720070192817,-1.1333273723035822,29.62676048278809,-1.391305298607011,29.389745712280273,1.0,29.05792617797852,0.006089720070192817
1272,2005-06-06,29.62676048278809,29.70260429382324,29.50351142883301,29.67416381835937,666922.0,0.0016025816698910234,2.8182716049383956,0.23809888772857818,63.921580384524226,63.95681330714075,-0.1691436353892648,-0.37703976477292045,-1.9350850666978658,-3.3809965855988473,42.054037390489974,0.19909286499022727,0.6571801927099976,0.3142811775207548,-0.29413437548582877,0.9226967305273384,0.010073401017461237,0.6184889540240484,0.18242911732041023,79.77544091252285,21.481531472222656,0.304207776503292,6,-0.06636428833008168,-0.6968221664428746,-2.668779373168949,-3.6784591674804723,-0.23701477050781605,0,-0.006400005665374242,1.8571483315929145,29.5793571472168,-1.1333273723035822,29.62676048278809,-1.391305298607011,29.389745712280273,-0.006400005665374242
1273,2005-06-07,29.75000762939453,29.977540969848636,29.61727905273437,29.74052619934082,1166203.0,0.004159994025605407,-1.81481315897319,-0.2000160946364924,61.016973715505536,61.58615283422588,-0.313465153249453,-0.4478331615166091,-1.9754607480538624,-3.4532315420090427,42.550561046503766,0.3602619171142649,0.5641982356240405,0.3896514892578118,-0.19677094770555925,0.9760739262211828,0.09644027077612449,0.6828627077394991,-0.7963676452636719,77.7777984758361,20.809466310063343,0.2932112184816864,6,-0.18961143493652344,-0.8200693130493164,-2.7327728271484375,-3.768524169921875,-0.6446781158447266,1,-0.015615058548856364,2.8182716049383956,29.62676048278809,1.8571483315929145,29.5793571472168,-1.1333273723035822,29.62676048278809,-0.015615058548856364
1274,2005-06-08,29.62676048278809,29.84481239318848,29.47507095336914,29.75948715209961,938135.0,-0.004142760168056814,1.4375035364680249,-13.998591832628875,54.347831791642264,60.2173934036676,-0.22253759050795097,-0.28309988560389954,-1.7712050954080318,-3.282047158098578,42.14190146427657,0.3697414398193395,0.4667354568706479,0.23085222244263193,-0.32761801089280596,0.7893224557780698,-0.04838289422508524,0.5100873391103491,-0.6526424789428731,44.77624937317425,-8.602267163780539,0.27923511666771816,6,-0.1611700057983434,-0.6968221664428746,-2.5858244895935094,-3.6452770233154332,-0.9859790802001989,2,-0.013760034713291902,-1.81481315897319,29.75000762939453,2.8182716049383956,29.62676048278809,1.8571483315929145,29.5793571472168,-0.013760034713291902
1275,2005-06-09,29.49403190612793,29.62676048278809,29.143251419067386,29.62676048278809,1115498.0,-0.004480023279537115,6.28568143932823,1.0000143705002906,46.87498315972117,57.6978091388433,-0.04555340953076481,-0.09868329985743429,-1.5576457720514085,-3.10423989625631,41.5311815692543,0.4835090637207031,0.3490881695634762,0.0620974540710435,-0.4142397291859332,0.5384346373280202,-0.17607113755744663,0.30026604569953363,-0.4998454429626449,42.04541297827158,-7.842524814360424,0.23816859162848877,6,-0.028441429138183594,-0.5593528747558594,-2.3416996002197266,-3.4414443969726562,-1.1661090850830078,3,-0.025715227479241598,1.4375035364680249,29.62676048278809,-1.81481315897319,29.75000762939453,2.8182716049383956,29.62676048278809,-0.025715227479241598
1276,2005-06-10,29.46558952331543,29.79740905761719,29.30442047119141,29.72156524658203,789865.0,-0.000964343664610734,1.4186063920872818,1.9285652698740645,46.01769360053551,55.96992931877396,-0.004173720269172065,-0.052787165903296795,-1.4577337010970446,-3.0390550898018276,40.783436347418856,0.49298858642578125,0.2464086166764936,0.020856380462646484,-0.44394514879481406,0.48565790972010703,-0.21154438416608556,0.25325714509137853,-0.4517359700164789,38.63623893481558,-7.404756054113378,0.23240076462873094,6,9.5367431640625e-07,-0.39344215393066406,-2.1591973304748535,-3.3987808227539062,-1.1661090850830043,4,-0.0074002222228695125,6.28568143932823,29.49403190612793,1.4375035364680249,29.62676048278809,-1.81481315897319,29.75000762939453,-0.0074002222228695125
1277,2005-06-13,29.389745712280273,29.47507095336914,29.124290466308594,29.294940948486328,1199189.0,-0.0025739790807559615,1.6428597089994612,-0.3703662307663649,43.478230444575686,54.940038941596825,0.08673625366699866,0.048700556493209035,-1.3046322082978428,-2.932289222453779,39.666149550660194,0.3507804870605469,0.21620034690943513,-0.06968231201171804,-0.5057354798633256,0.3663708558398895,-0.2877088959375236,0.1483442719140875,-0.3566184106503272,31.11105646821596,-10.14747911537808,0.21802658392580393,6,0.07584476470947266,-0.3175983428955078,-2.007509708404541,-3.2470932006835938,-0.9764976501464844,0,0.006451618765020539,1.4186063920872818,29.46558952331543,6.28568143932823,29.49403190612793,1.4375035364680249,29.62676048278809,0.006451618765020539
1278,2005-06-14,29.21909523010254,29.53195381164551,29.15273284912109,29.18117332458496,1556941.0,-0.005806463378362214,-7.000201191050572,0.4,40.08096275631758,52.605460635368004,0.3158698848770527,0.2532417995359033,-1.0714789354804921,-2.731395081368987,38.90211514273154,0.37922096252442117,0.15180750751794037,-0.2536055564880364,-0.6379275762581713,0.13071646328209852,-0.44576656637310563,-0.061444546602967165,-0.16707965510821765,13.157790243037198,-23.65662141082268,0.19216100988506812,6,0.3318204879760742,0.08532524108886719,-1.8178973197937012,-3.057480812072754,-0.7774066925048828,1,0.005840375303678869,1.6428597089994612,29.389745712280273,1.4186063920872818,29.46558952331543,6.28568143932823,29.49403190612793,0.005840375303678869
1279,2005-06-15,28.612340927124023,29.22857666015625,28.35636329650879,29.143251419067386,2609486.0,-0.020765677314792952,1.486493393507694,-14.000100593501754,38.372114784778475,50.414780337058566,0.8948561289227861,0.8529535871044089,-0.42020906468742325,-2.0933797631651316,37.27333114434243,0.8722133636474609,0.10905122080099972,-0.8281260490417495,-1.3660578585485013,-0.2901942395349977,-1.0970919537951254,-0.5591601442883736,1.365200042724613,17.7633242138227,-24.31028434649228,0.2689659047533766,6,0.5546112060546875,0.6494169235229492,-0.8674736022949219,-2.208972930908203,0.7205219268798828,2,0.017229928431281794,-7.000201191050572,29.21909523010254,1.6428597089994612,29.389745712280273,1.4186063920872818,29.46558952331543,0.017229928431281794
1280,2005-06-16,28.612340927124023,28.85883331298828,27.97714233398437,28.68818473815918,2058032.0,0.0,3.2273047342959997,0.1428561164002146,32.91143861007336,47.44686769418597,0.8223020387295108,0.8305768408734906,-0.3903630093441848,-2.0589251869067127,35.65540780558624,0.8816909790039098,0.1130315907491628,-0.7868856430053697,-1.4400200811900703,-0.13375120482066905,-1.11345286209772,-0.46031842391301936,1.3327764892578173,34.89590755534698,-9.534710426864393,0.3265672190923508,6,0.36500072479248047,0.4598064422607422,-0.5309133529663086,-1.8724126815795898,0.5498714447021484,3,0.000993993309960306,1.486493393507694,28.612340927124023,-7.000201191050572,29.21909523010254,1.6428597089994612,29.389745712280273,0.000993993309960306
1281,2005-06-17,28.498573303222656,28.65974235534668,28.261558532714844,28.517534255981445,1423342.0,-0.003976173225082702,1.6250086446996987,0.25,31.707333030737956,43.867506877098606,0.8567325504530707,0.9017215929345355,-0.24715029722855064,-1.9135881909463173,33.684004774892976,0.39818382263183594,0.05844584336685443,-0.8442439079284654,-1.601252026261033,-0.08723578959589773,-1.2227479670947474,-0.46573984876218333,1.3678251098632863,33.53660406615078,-12.324254889348893,0.37850405916628327,6,0.47876834869384766,0.5735740661621094,-0.2583465576171875,-1.7586450576782227,0.6067562103271484,4,-0.0059880359750653644,3.2273047342959997,28.612340927124023,1.486493393507694,28.612340927124023,-7.000201191050572,29.21909523010254,-0.0059880359750653644
1282,2005-06-20,28.394287109375,28.555456161499023,28.20467567443848,28.536495208740234,1491705.0,-0.0036593478816662195,2.894747988140579,7.50005029675083,34.51329245538311,40.92265340375167,0.858039048507024,0.9572730204142417,-0.11402373591756998,-1.7893718654844335,31.6231155737831,0.3507804870605433,-0.0095730786021484,-0.8864324569702156,-1.7397271492293669,-0.03313776471106422,-1.313079803099793,-0.4597851108406381,1.3965410605468804,26.829283252920668,-22.9406529599459,0.42664734612957633,6,0.5166902542114258,0.6778602600097656,-0.15406036376953125,-1.6543588638305664,0.49298858642578125,0,-0.0033389347222340104,1.6250086446996987,28.498573303222656,3.2273047342959997,28.612340927124023,1.486493393507694,28.612340927124023,-0.0033389347222340104
1283,2005-06-21,28.67870330810547,28.67870330810547,28.280519485473636,28.441688537597656,1340150.0,0.01001666981935112,2.3599916307216593,-1.6666756082512943,33.0316770915738,38.55419177041074,0.45335204875328117,0.6265807201789322,-0.35805913673426204,-2.0550292551737535,29.5648799479515,0.3981838226318324,-0.0777998205827437,-0.5522432327270508,-1.4248206991233197,0.3203342336692181,-0.988531965925187,-0.11595449952891457,1.0395774283789123,56.060550637696124,4.3533212229219345,0.4362887331981347,6,0.2085723876953125,0.3934440612792969,-0.4384765625,-1.9387750625610352,0.7489643096923828,1,-0.00925618020870056,2.894747988140579,28.394287109375,1.6250086446996987,28.498573303222656,3.2273047342959997,28.612340927124023,-0.00925618020870056
1284,2005-06-22,28.67870330810547,28.83987236022949,28.545976638793945,28.811431884765625,1255141.0,0.0,2.100010059350245,-0.5600012875812785,24.489774970309654,36.06694641603168,0.3405388741487059,0.5770168583931046,-0.326014822706135,-2.0345662412351437,27.26987268486123,0.2938957214355433,-0.16827490299039383,-0.5019962310791009,-1.380529972126908,0.3765375099687063,-0.9412631016030062,-0.06272936055519551,0.9699318922789111,79.56993899537065,30.115504759913094,0.43926687052390395,6,0.2085723876953125,0.3934440612792969,-0.43610620498657227,-1.9387750625610352,1.052343368530277,2,-0.008264486994459919,2.3599916307216593,28.67870330810547,2.894747988140579,28.394287109375,1.6250086446996987,28.498573303222656,-0.008264486994459919
1285,2005-06-23,29.20961570739746,29.52247428894043,28.67870330810547,28.87779426574707,2148027.0,0.018512426924893077,-1.3116906869558855,-2.5,42.1052760186523,35.63223335137799,-0.26257308301236293,0.0509571447970103,-0.8192754985642416,-2.5362710490707023,24.745100609715305,0.8437709808349609,-0.25165772001568953,0.027494049072267046,-0.851134997749142,0.9061230958936761,-0.4118204743384375,0.4668085724829716,0.37215977833091785,76.25899905341676,28.692973724622917,0.4393145234107053,6,-0.45506763458251953,-0.1374683380126953,-0.8982844352722168,-2.4696874618530273,1.1376667022705078,3,0.00421940322122194,2.100010059350245,28.67870330810547,2.3599916307216593,28.67870330810547,2.894747988140579,28.394287109375,0.00421940322122194
1286,2005-06-24,29.43714904785156,29.48455047607422,28.91571807861328,29.00104331970215,1327332.0,0.007789672508305978,1.14286381485114,1.3142783238489288,46.24059780738395,35.939163058356684,-0.55268577729505,-0.18139630580842692,-0.9870932257736804,-2.7440277794741803,23.70220491892639,0.5688323974609375,-0.3079403460251946,0.2521831512451129,-0.629509531255998,1.1338758337462238,-0.18866319000544252,0.6930294924956684,0.08532524108887074,93.52516840206889,47.96658865606193,0.4408463412505561,6,-0.6826009750366175,-0.3650016784667933,-1.1068558692932093,-2.67825889587402,0.7110424041748118,4,-0.009339786117822158,-1.3116906869558855,29.20961570739746,2.100010059350245,28.67870330810547,2.3599916307216593,28.67870330810547,-0.009339786117822158
1287,2005-06-27,29.114809036254886,29.389745712280273,28.83987236022949,29.38026428222656,1044128.0,-0.010950109709085387,2.8666550426846285,-0.6086947013929778,38.32751391997601,35.74433540987429,-0.3055821009833757,0.12888470571173016,-0.5944097331938174,-2.4035847732179967,22.96862288799378,0.5972766876220703,-0.347125801897068,-0.0583061218261669,-0.9369217863308492,0.8203095426785154,-0.4976139540785063,0.3810017104261725,0.4076652526855433,67.17551624684036,24.631122335227033,0.43930783225234066,6,-0.365000724792484,-0.04266166687012074,-0.5403923988342321,-2.227931976318363,0.7963676452636683,0,-0.000325591100160616,1.14286381485114,29.43714904785156,-1.3116906869558855,29.20961570739746,2.100010059350245,28.67870330810547,-0.000325591100160616
1288,2005-06-28,29.275978088378906,29.370784759521484,29.05792617797852,29.06740760803223,756129.0,0.005535638304318802,-1.7500020956804383,-0.7857086402011932,43.642584599727925,36.329943167090896,-0.5116379730884404,-0.015927460719552755,-0.6782446054788664,-2.5375068418479856,22.320742421822672,0.3128585815429652,-0.3824640830557904,0.09196033477783061,-0.7860482981491188,0.96996896770478,-0.3470439816856441,0.5309646512413053,0.2085723876953125,74.75711277702035,31.15269725367169,0.4390043164634754,6,-0.5261697769165039,-0.20383071899414062,-0.6446776390075684,-2.1757888793945312,1.2229938507080078,1,-0.01327717869595002,2.8666550426846285,29.114809036254886,1.14286381485114,29.43714904785156,-1.3116906869558855,29.20961570739746,-0.01327717869595002
1289,2005-06-29,29.24753761291504,29.36130332946777,29.06740760803223,29.294940948486328,1213157.0,-0.0009714611541931095,2.263185760120339,-0.22727729970462476,45.35714696296464,37.71279965074548,-0.42870194251609917,0.0013838331013715788,-0.5819030782011652,-2.4791347054299386,21.40493058361235,0.29389572143553977,-0.4097864061644856,0.07063026428222585,-0.8026539940108002,0.9439145225752519,-0.36601186486428716,0.5072723934287389,0.1767165374755848,67.41572271739842,22.638629585133998,0.4366421291465129,6,-0.38396263122558594,-0.17539024353027344,-0.5759444236755371,-2.147348403930664,1.1187057495117223,2,0.006158809239491969,-1.7500020956804383,29.275978088378906,2.8666550426846285,29.114809036254886,1.14286381485114,29.43714904785156,0.006158809239491969
1290,2005-06-30,29.45611000061035,29.56987571716309,29.048444747924805,29.05792617797852,1504132.0,0.007131280262144601,-1.4999885690770842,-8.399911479499382,49.83279414772788,39.726739774855474,-0.5643458236571988,-0.2325518254803356,-0.7260860754843641,-2.655350464720094,20.122394557599954,0.5214309692382848,-0.4106286336153424,0.28773517608642507,-0.5702429648662637,1.1457133170391138,-0.1412538943899193,0.7167242465627695,-1.4789676666259801,84.41572693163852,37.256513815485405,0.42898907047634355,6,-0.5688343048095668,-0.38396263122558594,-0.7347440719604492,-2.3274784088134766,0.7774066925048828,3,0.009333774080138024,2.263185760120339,29.24753761291504,-1.7500020956804383,29.275978088378906,2.8666550426846285,29.114809036254886,0.009333774080138024
1291,2005-07-01,29.75948715209961,29.81637191772461,29.21909523010254,29.323381423950195,1394419.0,0.010299294492143396,1.172407932207858,1.0952371828341327,56.037147653201394,42.11827924127972,-0.748796744085773,-0.54993775862728,-0.9681674613858817,-2.9260948877017654,18.929131858427194,0.5972766876220703,-0.34967476730666647,0.5821058273315423,-0.2975455153800475,1.461757170043132,0.1422801559757474,1.0219314986873371,-1.7504901504516646,94.1746245363471,43.12712592648492,0.43982567135579553,7,-0.7110414505004883,-0.7821455001831055,-0.8342890739440918,-2.360659599304199,0.6446781158447266,4,0.019751525104050316,-1.4999885690770842,29.45611000061035,2.263185760120339,29.24753761291504,-1.7500020956804383,29.275978088378906,0.019751525104050316
1292,2005-07-04,29.43714904785156,29.75948715209961,29.323381423950195,29.75948715209961,758018.0,-0.010831440158917793,1.705890010532669,-0.7391283430645842,53.39234771482471,44.38057597719649,-0.293876075418229,-0.25564000930589614,-0.6081040849185264,-2.571910275738272,17.67138376025269,0.43610572814941406,-0.2778311443626649,0.2692482948303194,-0.593943556744339,1.1324401464049778,-0.162347630957008,0.7008442206176468,-1.355857049560548,50.61733914533689,-5.007197958989316,0.4315959257873288,7,-0.2559747695922816,-0.45980739593505504,-0.4716587066650355,-1.9435157775878835,1.3083171844482457,0,0.024154594693221787,1.172407932207858,29.75948715209961,-1.4999885690770842,29.45611000061035,2.263185760120339,29.24753761291504,0.024154594693221787
1293,2005-07-05,29.285459518432614,29.56039619445801,29.20961570739746,29.370784759521484,1694462.0,-0.005152996615683358,-1.960012232120613,0.2647072746423116,62.19929370836293,48.570522503646856,-0.05259820478343258,-0.14813253854182662,-0.41997977706905587,-2.393171557172767,15.840119031365607,0.3507804870605504,-0.1887515258252641,0.1407861709594691,-0.6804333612514277,0.9620057031703659,-0.2698235951459793,0.5513959370649175,-1.1347643233642586,30.864225128223772,-28.32884137887865,0.4106097661054486,7,-0.03792190551757457,-0.30811786651610973,-0.2133126258850062,-1.7633838653564382,1.858190536499027,1,0.02136613778220231,1.705890010532669,29.43714904785156,1.172407932207858,29.75948715209961,-1.4999885690770842,29.45611000061035,0.02136613778220231
1294,2005-07-06,29.21909523010254,29.47507095336914,29.076887130737305,29.47507095336914,846739.0,-0.0022661173640899923,2.1111061435863046,2.999999999999875,60.73822830068692,50.64085053498404,0.11005543446911759,-0.12002942507589864,-0.30314152087844803,-2.2944197728276805,14.221450567538746,0.39818382263183594,-0.09680074933404725,0.09480514526367045,-0.6956948008820483,0.8853050914093892,-0.30044482780918713,0.49005511833652804,-1.001772966127934,22.22222222222222,-38.390083935676685,0.395249973072859,7,0.10902690887451172,-0.24175357818603516,-0.12798690795898438,-1.6970195770263636,1.7254619598388707,2,0.04380274950012142,-1.960012232120613,29.285459518432614,1.705890010532669,29.43714904785156,1.172407932207858,29.75948715209961,0.04380274950012142
1295,2005-07-07,28.73558616638184,29.25701713562012,28.25207710266113,29.25701713562012,2608487.0,-0.016547708267933392,2.854546784695323,2.0370328974330314,53.70918162969622,51.47069318190763,0.5802741355874197,0.32016018281179015,0.22901446540559078,-1.780249094344633,13.36950156949246,1.0049400329589915,-0.02777164817619493,-0.3507816314697223,-1.13936437189707,0.4378011089576255,-0.7450730016833944,0.04350973874394981,1.0807857513427699,30.9090753906954,-31.7596363160444,0.3942913702136737,7,0.2986383438110316,0.24175548553466442,0.35078191757201793,-1.213510513305664,2.038322448730465,3,0.05674696129750956,2.1111061435863046,29.21909523010254,-1.960012232120613,29.285459518432614,1.705890010532669,29.43714904785156,0.05674696129750956
1296,2005-07-08,29.24753761291504,29.389745712280273,28.97260093688965,29.105329513549805,1596610.0,0.017815938869976344,-1.046506405157813,-0.272726607652352,61.84210456653334,54.08342547596955,0.04313377080855929,-0.22025747382028982,-0.23711845402782927,-2.2568883003007514,12.084771254704654,0.654159545898434,0.07494116816351237,0.1720724105834961,-0.6002974583151435,0.9444422794821357,-0.21411252386582547,0.5582573450328177,0.5375484085083002,66.0378050832768,-1.1162550550903632,0.38618493444931984,7,-0.21331310272216797,-0.27019596099853516,-0.16116952896118164,-1.6164360046386719,1.3367595672607422,4,0.03371152447940817,2.854546784695323,28.73558616638184,2.1111061435863046,29.21909523010254,-1.960012232120613,29.285459518432614,0.03371152447940817
1297,2005-07-11,29.5793571472168,29.930137634277344,29.389745712280273,29.46558952331543,1996705.0,0.011345212670321958,-3.0714352433985987,0.8000080474261898,62.3376670881976,56.160656863577294,-0.24122739312920416,-0.5661713488567734,-0.5229035039639243,-2.5362725652273816,11.252095705956485,0.6826000213623047,0.1156178897578819,0.49441137313842987,-0.298580894254755,1.2874036405316147,0.09791523944183922,0.8909075068350205,-1.3272800445556712,79.09607666401098,10.103416787314544,0.3964961336965918,7,-0.48824977874756215,-0.6020154953002965,-0.492989063262943,-1.7586441040039098,1.061822891235348,0,0.02788458574750141,-1.046506405157813,29.24753761291504,2.854546784695323,28.73558616638184,2.1111061435863046,29.21909523010254,0.02788458574750141
1298,2005-07-12,29.389745712280273,29.74052619934082,29.389745712280273,29.74052619934082,1091726.0,-0.0064102621971406926,1.0,-3.083306788270898,59.25926109908695,57.70533621203532,-0.03775080164954403,-0.3827431356334223,-0.2906511399594187,-2.297975054333712,10.273090305673426,0.3507804870605469,0.12485974502821762,0.29626741409301616,-0.5064156318438116,1.0989504600298439,-0.10507410887539592,0.6976089370614282,-1.1041073989868195,67.79663714058069,0.1360688740944056,0.40134152296841313,7,-0.29863834381103516,-0.41240406036376953,-0.1445784568786621,-1.5216302871704102,1.251434326171875,1,0.046129031985909785,-3.0714352433985987,29.5793571472168,-1.046506405157813,29.24753761291504,2.854546784695323,28.73558616638184,0.046129031985909785
1299,2005-07-13,29.105329513549805,29.75948715209961,29.00104331970215,29.550914764404297,1709781.0,-0.009677395698310831,-1.3188411713080268,1.2702680659017997,48.548812104663035,57.56267154058367,0.25073976559615474,-0.06271521610109332,0.03734218043517856,-1.964367222140929,10.832243257279325,0.7584438323974609,0.18039021366658048,-0.012798213958738813,-0.7828864846706303,0.7572900567531526,-0.39784234931468276,0.37224592139720514,-0.7868012138366716,50.8475346873733,-15.075790276246053,0.38504413535594495,7,-0.014222145080566406,-0.1516895294189453,0.13983774185180664,-1.2372140884399414,1.4979286193847656,2,0.07003255333126912,1.0,29.389745712280273,-3.0714352433985987,29.5793571472168,-1.046506405157813,29.24753761291504,0.07003255333126912
1300,2005-07-14,28.64078140258789,29.266498565673828,28.394287109375,29.15273284912109,2897532.0,-0.015960929449214678,1.3589767398672177,1.1489416347409118,39.603953986355286,55.73676113315632,0.6565099526781708,0.42590942891192896,0.5290480324206683,-1.4449577466079582,11.086329258836432,0.8722114562988281,0.19629463541996017,-0.47876834869384766,-1.2450195814680534,0.28748288408035805,-0.8618939650809487,-0.09564273230674658,-0.29002091618347237,16.049367384144613,-44.466496373660675,0.38312561638710274,7,0.45032596588134766,0.31285858154296875,0.5569829940795898,-0.7726659774780273,2.389101028442383,3,0.08043690411132975,-1.3188411713080268,29.105329513549805,1.0,29.389745712280273,-3.0714352433985987,29.5793571472168,0.08043690411132975
1301,2005-07-15,28.327922821044922,28.782989501953125,28.327922821044922,28.782989501953125,1584432.0,-0.010923535120962113,1.0,0.8888864051264918,39.70223585200947,54.21563759284352,0.8324912378561891,0.7645254077816119,0.8617100128314057,-1.0869772517125291,11.389851132227443,0.4550666809082031,0.19907023954763758,-0.7830944061279297,-1.5815830955625927,0.015394283306733314,-1.1823387508452612,-0.3838500614105982,1.6022148132324219,0.0,-57.20841332506956,0.3992443447173321,7,0.7631845474243164,0.6257171630859375,0.8722119331359863,-0.4598073959350586,2.834688186645508,4,0.0863453988320757,1.3589767398672177,28.64078140258789,-1.3188411713080268,29.105329513549805,1.0,29.389745712280273,0.0863453988320757
1302,2005-07-18,28.299480438232425,28.47961235046387,28.223636627197266,28.45116996765137,1164418.0,-0.0010040405359819093,1.4545279964884705,0.3333347304535891,36.76092890663873,51.38915261487416,0.7628009157946956,0.8279503827685737,0.9109504565275657,-1.0150881655593373,11.66218163580783,0.2559757232666051,0.16741410605841622,-0.8067964553832958,-1.6241046652098845,0.010511754443292887,-1.2154505602965884,-0.39814235047000324,1.5986128997802709,4.938228675605153,-47.982862117465466,0.408654104913294,7,0.7774066925048793,0.654159545898434,0.9693884849548304,-0.3365592956543004,2.8536491394042933,0,0.08073705617777294,1.0,28.327922821044922,1.3589767398672177,28.64078140258789,-1.3188411713080268,29.105329513549805,0.08073705617777294
1303,2005-07-19,28.41324806213379,28.60285949707031,28.024545669555664,28.47013092041016,2807201.0,0.004020131187555842,2.5882224155173086,0.3749952847389237,38.94472869839323,48.96765265906376,0.5725038500574371,0.730741324422663,0.8013936587637005,-1.089453273873179,12.336709601083088,0.5783138275146449,0.08511430372381668,-0.6797560691833482,-1.5340839783297433,0.17457183996304693,-1.1069200237565475,-0.25259211461014885,1.41786700744629,22.404351759932016,-27.498389463329854,0.4271639545731976,7,0.5640935897827148,0.5403919219970703,0.8556208610534668,-0.45032691955566406,2.9579353332519567,1,0.0784117314376147,1.4545279964884705,28.299480438232425,1.0,28.327922821044922,1.3589767398672177,28.64078140258789,0.0784117314376147
1304,2005-07-20,28.441688537597656,28.536495208740234,28.233116149902344,28.441688537597656,1507035.0,0.0010009582643164538,2.1999758580453066,-0.0,35.88389016671822,46.98706471873287,0.4718068672745659,0.7205782864370001,0.7736080765722342,-1.0696000658173546,13.407390544378748,0.3033790588378906,0.029137206642335656,-0.6394648551940918,-1.5240307455228184,0.24510103513463477,-1.0817478003584533,-0.1971819100297303,1.2810323679809592,33.587656129778345,-11.455806114381353,0.44228294516436256,7,0.5356531143188477,0.5119514465332031,0.9859795570373535,-0.47876739501953125,2.5597515106201136,2,0.07733336570179161,2.5882224155173086,28.41324806213379,1.4545279964884705,28.299480438232425,1.0,28.327922821044922,0.07733336570179161
1305,2005-07-21,29.332862854003906,29.36130332946777,28.489091873168945,28.536495208740234,3288724.0,0.03133338286959253,1.044448617183946,100.0,44.897975011085705,45.10438365701646,-0.36401387259460805,-0.16958389374693184,-0.10195776568730963,-1.9034779701820526,13.08565531859501,0.9196147918701136,-0.027173559041486328,0.24554710388183665,-0.6444872492948441,1.1355814570585174,-0.19947007270650374,0.690564280470177,0.2879675374133335,97.87242846502681,56.604692332564476,0.4450171765883411,7,-0.35552120208740234,-0.3792228698730469,-0.11850786209106445,-1.1661100387573207,1.5358505249023438,3,0.04330962460956167,2.1999758580453066,28.441688537597656,2.5882224155173086,28.41324806213379,1.4545279964884705,28.299480438232425,0.04330962460956167
1306,2005-07-22,29.162212371826172,29.266498565673828,28.91571807861328,29.162212371826172,1458533.0,-0.005817723385102225,2.36363303826176,0.0,46.588234514438966,43.35444670437662,-0.2310354543616704,-0.0216996305682855,0.06858082650550301,-1.6838133682329541,12.746533121424363,0.417144775390625,-0.0821006107851403,0.08864345550536967,-0.7870171517435338,0.9643040627542732,-0.34918684811908207,0.5264737591298214,0.36284093627937253,85.10642851639328,43.16156858020726,0.43783030362445197,7,-0.27019596099853516,-0.18487071990966797,-0.1374678611755371,-0.9954595565795863,1.697021484375,4,0.06404418277292545,1.044448617183946,29.332862854003906,2.1999758580453066,28.441688537597656,2.5882224155173086,28.41324806213379,0.06404418277292545
1307,2005-07-25,29.105329513549805,29.38026428222656,28.93467903137207,29.38026428222656,795711.0,-0.0019505673146843483,2.2413888792535874,-100.0,47.71085400367858,42.071290360442354,-0.27766402251461386,0.03629763079845816,0.1283561357678238,-1.5792633219696839,12.578959471845918,0.44558525085448863,-0.08011474177591182,0.03223457336425639,-0.8433423030155502,0.907811449744063,-0.4055538648256487,0.4700230115541615,0.3296933362427481,79.72036629820207,34.87131309416656,0.4377884381899036,7,-0.21331310272216797,-0.12798786163330078,-0.08058500289916992,-0.9385766983032191,1.659097671508789,0,0.0706840131523978,2.36363303826176,29.162212371826172,1.044448617183946,29.332862854003906,2.1999758580453066,28.441688537597656,0.0706840131523978
1308,2005-07-26,28.88727569580078,29.20013427734375,28.88727569580078,29.105329513549805,1201158.0,-0.00749188624191699,-1.869553808070117,0.7931111034028338,45.93968091408001,41.78138689482202,-0.15464355354345471,0.23582880104754977,0.3514127296498586,-1.3063033483577016,12.369823888795281,0.31285858154296875,-0.16163900360005456,-0.16638412475585795,-1.040253723350812,0.7074854738390961,-0.6033189240533368,0.27055067454162085,0.4929885864257777,57.02485384978635,8.928921067339687,0.4369347992974777,7,-0.18487071990966797,0.09006595611572266,0.10428667068481445,-0.7205228805541957,2.445985794067383,1,0.07843778366976006,2.2413888792535874,29.105329513549805,2.36363303826176,29.162212371826172,1.044448617183946,29.332862854003906,0.07843778366976006
1309,2005-07-27,29.42766761779785,29.43714904785156,28.85883331298828,28.85883331298828,1707298.0,0.018706918841627784,-1.0333363511080138,-2.608687665649082,58.352400639004074,43.86454763400522,-0.7202447983099312,-0.3060686042545626,-0.18737411713347996,-1.7812773700730204,12.307844511889362,0.5783157348632777,-0.2645116582987477,0.36500129699707173,-0.5209117617050403,1.2509143556991837,-0.0779552323539825,0.807957826348126,-1.4031219482421875,98.99990946675959,46.71697064542521,0.4429565293510558,7,-0.6968202590942383,-0.45032596588134766,-0.4479560852050781,-1.260914802551266,1.9624767303466797,2,0.06604382660664743,-1.869553808070117,28.88727569580078,2.2413888792535874,29.105329513549805,2.36363303826176,29.162212371826172,0.06604382660664743
1310,2005-07-28,29.731046676635746,29.7784481048584,29.43714904785156,29.48455047607422,1673073.0,0.010309313764792272,1.0000000000000209,0.4333356804914341,56.144577845992195,45.69147452222552,-0.9529149751549504,-0.6195591133374201,-0.49139679478802734,-2.019080916630088,12.03826842944665,0.3507804870605469,-0.3403501613363211,0.654633522033695,-0.2648805502197682,1.5741475942871581,0.19487648590696338,1.1143905581604265,-1.6782489395141624,94.84551263836701,42.47238247727269,0.4597570361267323,7,-0.8295497894287145,-0.7537050247192418,-0.7513351440429723,-1.5642938613891602,2.265853881835934,3,0.04272952060515145,-1.0333363511080138,29.42766761779785,-1.869553808070117,28.88727569580078,2.2413888792535874,29.105329513549805,0.04272952060515145
1311,2005-07-29,30.34728240966797,30.802349090576172,29.94909858703613,29.958580017089844,3402468.0,0.02072701105126229,-3.1860349780567816,1.5769102797229626,59.10111424869362,48.173717338009396,-1.3997830629541355,-1.2537829322391545,-1.1072413820837994,-2.5665516695657793,11.791279322000186,1.0713024139404261,-0.3309609156833204,1.2414794921875014,0.20048831195627415,2.2824706724187287,0.720983902071886,1.7619750823031168,-2.2254586578369135,76.58538787511212,26.452711742204123,0.5204955901156144,7,-0.9338350296020508,-0.9338350296020508,-1.4339346885681152,-2.180529594421383,2.2184524536132812,4,0.01718213058419238,1.0000000000000209,29.731046676635746,-1.0333363511080138,29.42766761779785,-1.869553808070117,28.88727569580078,0.01718213058419238
1312,2005-08-01,30.14819145202637,30.60325813293457,30.072345733642575,30.489490509033203,1303171.0,-0.0065604212909085025,-1.1538443681834019,-0.8780472246211732,58.96861512478896,50.398593607608916,-1.017919570798714,-1.0526616785764737,-0.9103702685552086,-2.2997608250796198,11.530942616280674,0.5309123992919957,-0.24360879854243933,1.0068364143371618,-0.1262917254952569,2.1399645541695804,0.44027234442095065,1.5734004842533729,-1.8655361798706096,66.34153187263135,17.681357285482093,0.5665640699162096,8,-0.6304588317871129,-0.7347440719604528,-1.2348437309265172,-1.9814386367797852,2.69248008728027,0,0.023584910733575937,-3.1860349780567816,30.34728240966797,1.0000000000000209,29.731046676635746,-1.0333363511080138,29.42766761779785,0.023584910733575937
1313,2005-08-02,29.911176681518555,30.129230499267575,29.70260429382324,30.11974906921387,2454020.0,-0.007861657999783112,2.7499790433719546,0.6111132844153762,59.63717351912308,53.03784731343168,-0.610253023337382,-0.8077815915895812,-0.6795978277652708,-1.9981591437086301,11.307460780418058,0.4455871582031321,-0.12927081081187808,0.7385357856750474,-0.4447856081019559,1.9218571794520507,0.14687508878654754,1.3301964825635473,-1.4773397802575694,54.146376410504026,5.5248291996012,0.5916606968885013,8,-0.2654561996459961,-0.4977293014526367,-1.0001988410949707,-1.744423866271969,2.8252086639404297,1,0.02852614300751477,-1.1538443681834019,30.14819145202637,-3.1860349780567816,30.34728240966797,1.0000000000000209,29.731046676635746,0.02852614300751477
1314,2005-08-03,30.498971939086914,30.58429718017578,29.607799530029297,29.863773345947266,2370216.0,0.019651358548242737,1.4235249007685262,-3.045458702172748,71.58589205403284,56.0031714293147,-0.9784251292836856,-1.3647466349672008,-1.267239486224625,-2.5230461462003007,11.639903193394993,0.9764976501464844,0.026516283220857417,1.2623372077941895,-0.06163425287761726,2.586308668465996,0.6003514774582861,1.9243229381300928,-1.923024306467017,77.77782434845302,24.00189934643764,0.6619857303359036,8,-0.6683807373046875,-1.085524559020996,-1.58799409866333,-2.3322191238403285,2.2089710235595703,2,0.02735467780512435,2.7499790433719546,29.911176681518555,-1.1538443681834019,30.14819145202637,-3.1860349780567816,30.34728240966797,0.02735467780512435
1315,2005-08-04,30.36624336242676,30.65066146850586,30.28091812133789,30.394685745239254,1545044.0,-0.004351903301043736,-2.714280239888103,-0.04477715020102357,74.71261762963378,59.128102886558565,-0.7640434945150432,-1.1632288936778714,-1.119697872485844,-2.3313268872665383,12.300180729482546,0.36974334716796875,0.17694524470970663,1.048075771331792,-0.34501174145043834,2.4411632841140225,0.3515320149406769,1.7446195277229073,-1.656711642329487,63.492035613009016,2.79345095672862,0.6965437563911152,8,-0.5356521606445348,-0.9527959823608434,-1.398382186889652,-2.118905067443851,2.379621505737294,3,0.03371839491297357,1.4235249007685262,30.498971939086914,2.7499790433719546,29.911176681518555,-1.1538443681834019,30.14819145202637,0.03371839491297357
1316,2005-08-05,30.233516693115234,30.59377670288086,30.176631927490234,30.33780288696289,1236289.0,-0.00437086233313122,-2.8260382771771457,3.6665772532198,72.86996405733501,61.923559559187055,-0.5178261664444364,-1.0043408254215613,-0.9798133274377676,-2.1412962419490214,13.214617545719149,0.417144775390625,0.34868625474486237,0.8660501480102525,-0.5850879559186666,2.3171882519391716,0.14048109604579295,1.591619199974712,-1.398415930789227,60.0,-7.431671904268896,0.7255690519644589,8,-0.4029254913330078,-0.8200693130493164,-1.253805160522461,-1.934035301208496,2.512348175048821,4,0.05832546320216858,-2.714280239888103,30.36624336242676,1.4235249007685262,30.498971939086914,2.7499790433719546,29.911176681518555,0.05832546320216858
1317,2005-08-08,30.404165267944336,30.50845146179199,30.2619571685791,30.41364669799805,704335.0,0.005644350823004407,1.476197775457272,0.0909174043456336,73.23008199632703,64.9558263461034,-0.5418398641169411,-1.1700158695212295,-1.1402566334855706,-2.2503419647236385,14.090486557330983,0.27493476867675426,0.4331283882959909,0.9954583168029778,-0.5262021147184939,2.5171187483244495,0.23462810104224374,1.7562885325637119,-1.451029605923317,76.36348672177921,3.102479146566111,0.7608302157607355,8,-0.5735740661621094,-0.990717887878418,-1.3912715911865234,-2.057281494140625,2.123647689819336,0,0.07109452196064381,-2.8260382771771457,30.233516693115234,-2.714280239888103,30.36624336242676,1.4235249007685262,30.498971939086914,0.07109452196064381
1318,2005-08-09,30.745466232299805,30.95403861999512,30.02494239807129,30.24299621582031,2169564.0,0.011225467344611051,1.020620438334677,-52.995171997566516,75.05155109583671,66.81128750797369,-0.6613892405569182,-1.48044518089689,-1.4577013229319107,-2.5313658352848947,15.208815371945658,0.9290962219238317,0.5382303432775473,1.2689732551574693,-0.36572012783133445,2.903666638146273,0.4516265636630692,2.0863199466518694,-1.6813777645654753,84.50703227607134,5.970356311142311,0.8173466914944019,8,-0.5498723983764648,-1.256174087524414,-1.666208267211914,-2.317997932434082,1.58325386047364,1,0.06814680548918495,1.476197775457272,30.404165267944336,-2.8260382771771457,30.233516693115234,-2.714280239888103,30.36624336242676,0.06814680548918495
1319,2005-08-10,31.14365005493164,31.285858154296875,30.811830520629886,30.906635284423828,1946385.0,0.012950976889513521,-1.2222252027504519,0.471699330774863,72.05542489102082,68.57915940186575,-0.8834691464337361,-1.8109413391731195,-1.8376072471031115,-2.8692213622349847,16.893422447923534,0.5403919219970703,0.6634028500640454,1.5652410507202141,-0.21931076042755038,3.3497928618679786,0.6729651451463319,2.4575169562940964,-1.9283655750164463,88.72183976898513,12.109232607160223,0.8922759055738816,8,-0.6968212127685547,-1.488448143005371,-2.031210422515869,-2.5313100814819336,1.9055938720703054,2,0.051141574212337115,1.020620438334677,30.745466232299805,1.476197775457272,30.404165267944336,-2.8260382771771457,30.233516693115234,0.051141574212337115
1320,2005-08-11,30.94455718994141,31.19105339050293,30.773908615112305,31.14365005493164,3773928.0,-0.0063927273983321875,1.838689579980271,-0.8400019313719028,71.5596186341744,69.96343766691918,-0.5522079354786413,-1.5077069003507617,-1.6298139729375478,-2.6182171046201823,17.60402728098866,0.417144775390625,0.8246649649179041,1.2509593963623082,-0.5756748823512048,3.0775936750758213,0.3376422570055517,2.1642765357190648,-1.5222153425880478,72.93229443201562,-2.498254351830667,0.9133171393567565,8,-0.49772834777832387,-1.2893552780151403,-1.7918252944946325,-2.3322172164917028,2.1520881652831996,3,0.05698532901541298,-1.2222252027504519,31.14365005493164,1.020620438334677,30.745466232299805,1.476197775457272,30.404165267944336,0.05698532901541298
1321,2005-08-12,30.773908615112305,31.17209243774414,30.67910194396973,30.811830520629886,872829.0,-0.005514655575183824,-3.333310979596731,0.19047345327740622,69.64286035052928,71.14946491422367,-0.35165896951160747,-1.2062611917571147,-1.4507403717003058,-2.39612243559343,18.170357913167066,0.4929904937744105,0.8912421896329228,0.9580115318298326,-0.8102273636216175,2.7262504272812826,0.0738920841041093,1.8421309795555558,-1.1652151370645925,59.39859291495924,-14.849474856592451,0.8841194477257246,8,-0.32707977294921875,-1.1187067031860352,-1.7681255340576172,-2.1615686416625977,2.1615657806396413,4,0.06407883631926348,1.838689579980271,30.94455718994141,-1.2222252027504519,31.14365005493164,1.020620438334677,30.745466232299805,0.06407883631926348
1322,2005-08-15,30.58429718017578,30.802349090576172,30.442087173461914,30.783388137817386,509124.0,-0.006161434912541841,2.0400199576704248,5.250025148375017,70.11237438355941,72.31337612138326,-0.1046895949894342,-0.8819167892198791,-1.2562616909941227,-2.155645196794147,18.407801998549278,0.3602619171142578,0.951981749663986,0.6541592597961419,-0.9926287877550273,2.300947307347311,-0.1692347639794427,1.4775532835717264,-0.807887234503152,44.360995517960674,-30.741092281066386,0.823394023775584,8,-0.1374683380126953,-0.9290952682495117,-1.5785140991210938,-1.9719572067260742,2.483905792236328,0,0.07067573517397574,-3.333310979596731,30.773908615112305,1.838689579980271,30.94455718994141,-1.2222252027504519,31.14365005493164,0.07067573517397574
1323,2005-08-16,30.64118003845215,30.859233856201172,30.52741241455078,30.79286956787109,1143248.0,0.0018598713562474334,1.3333355687144994,0.7619106925589592,66.24366700469875,71.71979556034613,-0.05267058686683512,-0.8045818501258459,-1.3114891994418372,-2.158695783551476,18.379972800041525,0.3318214416503906,0.9546615062254595,0.5996455192565904,-0.910880262782058,2.1101713012952388,-0.15561737176273382,1.3549084102759146,-0.713825271917095,23.59560467382041,-46.48076316630077,0.7552628910193241,8,0.014220237731933594,-0.9859781265258789,-1.6069555282592773,-2.0288400650024414,2.1520862579345703,1,0.06157181012428237,2.0400199576704248,30.58429718017578,-3.333310979596731,30.773908615112305,1.838689579980271,30.94455718994141,0.06157181012428237
1324,2005-08-17,30.64118003845215,30.811830520629886,30.50845146179199,30.68858337402344,685852.0,0.0,1.0645219908233645,0.3125023576305806,63.259669122387336,70.44724572620763,-0.033946865944948,-0.6654717413061775,-1.305826488097665,-2.1053766446413675,18.334261183178384,0.30337905883789773,0.975230812852864,0.4896709442138665,-0.839848010919475,1.819189899347208,-0.1750885333528025,1.1544304217805355,-0.5779749331409114,26.582355847344108,-38.69361536588873,0.6647594775666701,8,0.014220237731933594,-0.9859781265258789,-1.6069555282592773,-1.7112417221069336,2.114164352416992,2,0.05507425145518452,1.3333355687144994,30.64118003845215,2.0400199576704248,30.58429718017578,-3.333310979596731,30.773908615112305,0.05507425145518452
1325,2005-08-18,30.60325813293457,30.811830520629886,30.394685745239254,30.52741241455078,711140.0,-0.001237612437575475,-1.4444531376614285,-1.6000080473181113,54.48506249110206,68.40447888551508,0.045964937355364555,-0.5560015880431592,-1.2582868808683187,-2.0139661992189595,19.91497902929205,0.4171447753906321,1.0145576740914493,0.38822927474975444,-0.8972686559211631,1.673727205420672,-0.25451969058570256,1.0309782400852114,-0.4177877227247677,26.829250340420124,-35.487056515375905,0.6427489653354581,8,0.05214214324951172,-0.9480562210083008,-1.5808844566345215,-1.6733198165893555,2.3701419830322337,3,0.0799256661967982,1.0645219908233645,30.64118003845215,1.3333355687144994,30.64118003845215,2.0400199576704248,30.58429718017578,0.0799256661967982
1326,2005-08-19,31.029882431030273,31.14365005493164,30.69806289672852,30.75494766235352,1018907.0,0.013940486213674719,-1.2926793363854736,3.624921413303109,64.3076810698849,67.41310100479929,-0.28587831974535405,-0.880683643898724,-1.6692208461668514,-2.389376313105725,21.75312260388553,0.5403919219970703,0.9578553958629854,0.7214700698852532,-0.5123133825026365,1.9552535222731429,0.10457834369130836,1.338361796079198,-0.7343732464117636,84.81000730888049,22.052639748260475,0.616891726193945,8,-0.3744821548461914,-1.374680519104004,-2.0075087547302246,-2.0999441146850586,2.152090072631836,4,0.06660556735231293,-1.4444531376614285,30.60325813293457,1.0645219908233645,30.64118003845215,1.3333355687144994,30.64118003845215,0.06660556735231293
1327,2005-08-22,31.16261100769043,31.25741767883301,31.00144004821777,31.105728149414066,661841.0,0.004277443749752141,1.0769296243277728,0.20689583405597503,71.01912542047093,66.96505370753643,-0.3349286408909897,-0.897393123295096,-1.781948224903882,-2.467025548620775,23.698451931757422,0.2559776306152415,0.9034502767504122,0.7513345718383775,-0.40043105374970267,1.9031001974264576,0.17545175904433918,1.3272173846324158,-0.7680669261040833,89.01087725504036,24.124766891563723,0.57588281279404,8,-0.3223390579223633,-1.5074090957641602,-2.140237331390381,-2.2279319763183594,1.8487110137939382,0,0.05689072034509568,-1.2926793363854736,31.029882431030273,-1.4444531376614285,30.60325813293457,1.0645219908233645,30.64118003845215,0.05689072034509568
1328,2005-08-23,31.15312957763672,31.4754695892334,30.925596237182614,31.20053291320801,1341349.0,-0.0003042565994028079,-1.1886812506879982,-0.8333500989170578,63.636349178201684,66.02960085055652,-0.2922746865465946,-0.7477957618996811,-1.7466619738195135,-2.4090754915491637,25.945734374701612,0.5498733520507848,0.8672785213633141,0.6285604476928697,-0.31981682622155105,1.5769377216072904,0.15437181073566109,1.1027490846500783,-0.6694540887793181,70.17534880930121,6.634097419383643,0.47418863695721003,8,-0.21805191040039062,-1.4031219482421875,-2.1378660202026367,-2.080982208251953,2.2753372192382812,1,0.06147290563546237,1.0769296243277728,31.16261100769043,-1.2926793363854736,31.029882431030273,-1.4444531376614285,30.60325813293457,0.06147290563546237
1329,2005-08-24,31.371183395385746,31.4754695892334,30.935077667236328,30.982479095458984,899989.0,0.00699941934262549,-1.2353006149974162,-8.19993562145361,70.22902873571157,65.88175752850509,-0.530440137258072,-0.8567043952404241,-1.9162846292691036,-2.5829557548554867,27.860451439518773,0.5403919219970703,0.8228010633457288,0.7494384765625028,-0.12076325602989257,1.6196402091548983,0.31433761026630336,1.1845393428587023,-0.7684926144832254,90.35087409687281,25.696176550376364,0.43510086629619776,8,-0.4361057281494176,-1.5168905258178746,-2.405692577362064,-2.29903602600098,1.858190536499027,2,0.04533086568899214,-1.1886812506879982,31.15312957763672,1.0769296243277728,31.16261100769043,-1.2926793363854736,31.029882431030273,0.04533086568899214
1330,2005-08-25,31.00144004821777,31.2763786315918,30.84975242614746,31.05832481384277,907318.0,-0.011786082230559436,-1.3684349851758395,-0.1463445751326087,64.11145233910963,65.26715663834736,-0.16961638634496623,-0.4078153658828363,-1.5014080241483008,-2.17846069525077,29.19236265588927,0.5214309692382848,0.724354540833847,0.31617546081542613,-0.46073780805587816,1.0930887296867304,-0.07228117362022601,0.7046320952510783,-0.2940158103155426,39.02425260988432,-25.136143407317867,0.3884566344356529,8,-0.06636238098144176,-1.019159317016598,-2.0359492301940882,-1.9292926788330043,2.284818649292003,3,0.05657493135555813,-1.2353006149974162,31.371183395385746,-1.1886812506879982,31.15312957763672,1.0769296243277728,31.16261100769043,0.05657493135555813
1331,2005-08-26,30.86871337890625,31.20053291320801,30.764427185058594,31.05832481384277,741405.0,-0.004281306581406685,-1.1904743656682637,3.3332550965664614,58.6572495938976,63.9943649950516,-0.02461606078149714,-0.24666825746760068,-1.3204922106864458,-2.011249914957478,29.101514870318468,0.4361057281494176,0.6189663847766873,0.1573772430419922,-0.6066700927413287,0.921424578825313,-0.22464642484967,0.5394009109336544,0.6067562103271484,14.666663090042409,-45.969353861858494,0.38202366789166087,8,0.06636428833007812,-0.7015619277954102,-1.9032225608825684,-1.7965660095214844,2.5881919860839844,4,0.06818187435368661,-1.3684349851758395,31.00144004821777,-1.2353006149974162,31.371183395385746,-1.1886812506879982,31.15312957763672,0.06818187435368661
1332,2005-08-29,30.859233856201172,30.963518142700195,30.48000907897949,30.660140991210934,701576.0,-0.0003070916040043281,1.3721108678157867,-1.0500045266620779,52.419373811040025,62.458332417978404,0.03125094547635854,-0.1909795478379266,-1.2585781708624353,-1.966991314727185,28.731186581094835,0.4835090637207067,0.5247834706860495,0.11234560012817241,-0.6061854026791735,0.8308766029355183,-0.24691990127550056,0.4716111015318454,0.6020148849487299,38.095411451826976,-18.714686817749822,0.3592655014036733,8,0.07584381103515625,-0.692082405090332,-1.9245548248291016,-1.7870864868164062,3.3656005859375,0,0.07526883714237709,-1.1904743656682637,30.86871337890625,-1.3684349851758395,31.00144004821777,-1.2353006149974162,31.371183395385746,0.07526883714237709
1333,2005-08-30,30.764427185058594,30.963518142700195,30.660140991210934,30.840272903442386,676374.0,-0.0030722302304834193,-1.1333181327413762,-0.38095648675060023,40.74073384138791,59.95622849786736,0.16246352928360963,-0.030537617067366796,-1.1205265452210682,-1.8338193280727957,29.12390057700819,0.30337715148926137,0.44449904445146515,-0.02512359619140625,-0.6264999590500118,0.5762527666671993,-0.3258117776207108,0.2755645852378983,0.6575719696044899,28.57151068770767,-23.202208613570793,0.3006881814293033,8,0.17065048217773438,-0.5972757339477539,-1.8297481536865234,-1.6922798156738281,3.270793914794929,1,0.07303548422695894,1.3721108678157867,30.859233856201172,-1.1904743656682637,30.86871337890625,-1.3684349851758395,31.00144004821777,0.07303548422695894
1334,2005-08-31,31.333261489868164,31.42806625366211,30.53689384460449,30.70754432678223,1196902.0,0.01849000150036395,1.1860498846691987,-8.249867974348868,58.03924136619715,60.351137261766816,-0.3328809405661346,-0.562504206766782,-1.6386143739298902,-2.3651324275768033,29.24769874508958,0.8911724090576207,0.3893823816846371,0.5019962310791009,-0.12949950128970755,1.1334919634479093,0.18624836489469843,0.8177440972635033,-0.8532524108886754,90.0001005924898,39.21314632130965,0.31574786618440365,8,-0.35552215576171875,-1.1661100387573242,-2.4933881759643555,-2.2611141204833984,2.6545581817626953,2,0.06686840779994552,-1.1333181327413762,30.764427185058594,1.3721108678157867,30.859233856201172,-1.1904743656682637,30.86871337890625,0.06686840779994552
1335,2005-09-01,31.39014434814453,31.65559959411621,31.23845672607422,31.65559959411621,1083399.0,0.001815414533043791,2.1428489312017245,-0.4242415928987758,63.37446174709789,60.24744622590159,-0.29771342600433215,-0.5678604063497978,-1.660159001954785,-2.3843878915199994,29.417919517332386,0.4171428680419922,0.3627854115446212,0.5076840400695808,-0.13105145349230796,1.1464195336314695,0.18831629328863642,0.8270517868505252,-0.891174125671391,77.41941240987241,26.57661468361239,0.3193677467809446,9,-0.3223400115966797,-0.8437700271606445,-2.5360498428344727,-2.3179969787597656,2.5787124633789134,3,0.05859258126823352,1.1860498846691987,31.333261489868164,-1.1333181327413762,30.764427185058594,1.3721108678157867,30.859233856201172,0.05859258126823352
1336,2005-09-02,31.99690055847168,32.120147705078125,31.38066482543945,31.39962577819824,1546314.0,0.01932951322547871,-1.328358746764502,-2.250001796299636,75.9581703231649,60.7962289928676,-0.8413496002233956,-1.0917071068990722,-2.231133025976014,-2.9403724261199358,30.03492486438133,0.7394828796386754,0.3732892941500303,1.0262710571289055,0.2859592423867774,1.7665828718710337,0.6561151497578415,1.3964269644999696,-1.460006713867191,92.48556526593056,39.136512785839415,0.370155907371064,9,-0.6968221664428711,-1.1329269409179688,-3.057481288909912,-2.924753189086914,2.047800064086914,4,0.040296344850086374,2.1428489312017245,31.39014434814453,1.1860498846691987,31.333261489868164,-1.1333181327413762,30.764427185058594,0.040296344850086374
1337,2005-09-05,32.56573486328125,32.745864868164055,32.120147705078125,32.139110565185554,1661578.0,0.017777793938824615,-1.6938634739979495,0.714284801880269,79.76538637853344,62.58834423734889,-1.330093323891326,-1.5708365068956596,-2.7464459171305506,-3.448102615671612,30.918112444708356,0.7489643096923757,0.4485191190821851,1.4870268821716301,0.5036757105823852,2.470378053760875,0.9953512963770095,1.9787024679662508,-1.9338457870483445,91.84552432052543,33.29808214495475,0.49167558579462245,9,-0.9527978897094798,-1.3889026641845739,-3.152287483215332,-3.1759891510009766,1.3367576599121094,0,0.027365281497572003,-1.328358746764502,31.99690055847168,2.1428489312017245,31.39014434814453,1.1860498846691987,31.333261489868164,0.027365281497572003
1338,2005-09-06,32.84067153930664,32.982879638671875,32.60365676879883,32.75534439086914,1602357.0,0.008442514108145893,1.051276231351753,0.20000536495077992,81.3513435625954,63.824156995891535,-1.498010177763156,-1.7715876623193267,-2.968758650882762,-3.6578995779183003,31.366242588902594,0.417144775390625,0.46777350471686674,1.657203292846681,0.41182243755087455,2.902584148142491,1.0345128651987778,2.2798937204945844,-2.0396643997192427,94.18606192602783,30.290084067577013,0.6226904276479044,9,-1.109227180480957,-1.5453319549560547,-3.3750815391540527,-3.450925827026367,0.80584716796875,1,0.04214782578898668,-1.6938634739979495,32.56573486328125,-1.328358746764502,31.99690055847168,2.1428489312017245,31.39014434814453,0.04214782578898668
1339,2005-09-07,32.736385345458984,32.982879638671875,32.69846343994141,32.75534439086914,1434962.0,-0.0031755195298864836,-5.000160952841568,-0.22219241773962803,79.84083436816425,65.57186611023094,-1.3183426087501182,-1.6251836458978026,-2.8110584759498103,-3.4937169595801265,31.466534274393926,0.28441619873046164,0.4568126471285723,1.4732803344726548,0.0479272112668383,2.898633457678468,0.7606037728697466,2.185956896075563,-1.7171909559631402,85.86957947910517,16.570888080880465,0.7126765616029072,9,-1.0049409866333008,-1.4410457611083984,-3.206801414489746,-3.346639633178711,0.3792228698730469,2,0.03967560073258691,1.051276231351753,32.84067153930664,-1.6938634739979495,32.56573486328125,-1.328358746764502,31.99690055847168,0.03967560073258691
1340,2005-09-08,32.707942962646484,32.944957733154304,32.58469772338867,32.888072967529304,1197047.0,-0.0008688308899212904,1.451586106640291,9.501006036217678,76.41788803910788,67.54527038192099,-1.142524865924429,-1.5366437353894753,-2.7351552746223717,-3.408568552155522,31.547286280684574,0.3602600097656321,0.4880384611618709,1.3566686630249016,-0.19800898308907477,2.911346309138878,0.5793298399679117,2.1340074860818916,-1.4923800482330378,82.8402113277986,14.863159469696186,0.7773388230569883,9,-0.9764986038208008,-1.2040319442749023,-3.085923671722412,-3.318197250366211,0.3318214416503906,3,0.03913045557300965,-5.000160952841568,32.736385345458984,1.051276231351753,32.84067153930664,-1.6938634739979495,32.56573486328125,0.03913045557300965
1341,2005-09-09,32.745864868164055,32.84067153930664,32.52781295776367,32.707942962646484,1208490.0,0.0011594096749183436,1.7499790433718376,-0.2105252011858904,75.69227740742541,70.13114855929713,-0.9903125207869401,-1.4959552437361907,-2.7339774151778258,-3.3929240393076654,31.804559933223786,0.31285858154296875,0.4872650941258101,1.295992755889884,-0.35184208623172,2.943827598011488,0.4720753348290856,2.119910176950686,-1.3535702813247674,72.5274142200204,6.9131208497358045,0.8239174210608018,9,-0.9859781265258718,-1.2419538497924734,-3.123845577239983,-3.356119155883782,0.34130096435547586,4,0.03734798113542559,1.451586106640291,32.707942962646484,-5.000160952841568,32.736385345458984,1.051276231351753,32.84067153930664,0.03734798113542559
1342,2005-09-12,32.745864868164055,33.00183868408203,32.670021057128906,32.992359161376946,1273573.0,0.0,1.5000071852499848,-6.500050296752048,75.92591672679438,74.04061332434229,-0.7761731469893292,-1.3973560562310325,-2.6836799873908745,-3.349258836385893,32.701677385673236,0.331817626953125,0.5353555004845987,1.1879143714904714,-0.5038437880693252,2.8796725310502644,0.3420352917105731,2.0337934512703697,-1.1945117761415105,46.000016094894,-18.2509217890917,0.8458790797798967,9,-0.9764986038207937,-1.2324743270873952,-3.123845577239983,-3.356119155883782,0.28441619873047586,0,0.03966411513709267,1.7499790433718376,32.745864868164055,1.451586106640291,32.707942962646484,-5.000160952841568,32.736385345458984,0.03966411513709267
1343,2005-09-13,32.52781295776367,32.859630584716804,32.300277709960945,32.84067153930664,1034525.0,-0.00665891437829691,2.1892250473061328,1.2692325549004133,68.82717141780253,75.23927221896511,-0.31478255035631264,-1.0864164399513605,-2.411937252369288,-3.0885177779247854,33.201546834959004,0.5593528747558594,0.6171431356209887,0.8755308151245131,-0.8113793385575434,2.562440968806566,0.03207573828348842,1.7189858919655414,-0.8024015946939898,32.43271165243801,-27.338761900071333,0.8434550768410267,9,-0.4076652526855469,-1.0144224166870117,-2.9057936668395996,-3.1380672454833984,0.11376571655274148,1,0.04226166595383041,1.5000071852499848,32.745864868164055,1.7499790433718376,32.745864868164055,1.451586106640291,32.707942962646484,0.04226166595383041
1344,2005-09-14,32.328720092773445,32.707942962646484,32.16754913330078,32.670021057128906,1725055.0,-0.006120696317601926,1.5909174043455996,1.0909113078254704,72.87583654561188,76.29498052991111,0.04510953938010687,-0.7951845636017794,-2.1582206040577816,-2.840496726488631,33.65235590030903,0.5403938293457031,0.7287865387862809,0.5920609474182186,-1.050130408177786,2.2342523030142267,-0.22903473037978728,1.4131566252162209,-0.4501374511822789,19.31834808691284,-41.29802190430297,0.8210956777980039,9,-0.13746833801270242,-0.6304578781128001,-2.4862771034240794,-2.8631296157836985,0.2749366760253835,2,0.04076247407012312,2.1892250473061328,32.52781295776367,1.5000071852499848,32.745864868164055,1.7499790433718376,32.745864868164055,0.04076247407012312
1345,2005-09-15,33.049243927001946,33.27677536010742,32.16754913330078,32.23391342163086,2106502.0,0.022287422210369723,-1.3399938839889267,-2.3888901307701196,81.2499931662698,76.88296084581167,-0.4641297382553091,-1.3945657359624128,-2.7990345539305963,-3.5060434338986255,34.66742105800431,1.1092262268066406,0.9114612818549617,1.190285491943353,-0.4608004510961905,2.8413714349828965,0.364742520423583,2.0158284634631265,-1.0358705603118779,79.48737348552262,12.519234223984483,0.8255429715197722,9,-0.3507823944091726,-1.2135133743286062,-2.9982285499572683,-3.417743682861321,-0.21805572509764204,3,0.0020080425584521056,1.5909174043455996,32.328720092773445,2.1892250473061328,32.52781295776367,1.5000071852499848,32.745864868164055,0.0020080425584521056
1346,2005-09-16,33.09664535522461,33.163009643554695,32.423526763916016,32.56573486328125,2238104.0,0.0014342666454749686,1.228569457776934,0.6511598529012754,81.72039172675203,77.1001836622804,-0.378980905298441,-1.3483206080018633,-2.781036094257807,-3.50247805821202,35.24452536248708,0.739482879638679,1.02136877952395,1.1343487739562974,-0.5564827997992765,2.8251803477118678,0.28893298707851045,1.9797645608340844,-0.9290962219238281,83.7607513661672,12.597589591117057,0.8454157868777853,9,-0.3744831085205078,-1.2609148025512695,-3.0456299781799316,-3.4651451110839844,-0.10428619384766336,4,-0.0017186319132115324,-1.3399938839889267,33.049243927001946,1.5909174043455996,32.328720092773445,2.1892250473061328,32.52781295776367,-0.0017186319132115324
1347,2005-09-19,32.935474395751946,33.27677536010742,32.47092819213867,32.707942962646484,1089598.0,-0.00486970681598764,-1.2972975912130933,0.4285683492006333,80.21103725479587,76.97348296141378,-0.17863188511608996,-1.1041304971127026,-2.565686835471496,-3.293030728909372,35.740889721084955,0.80584716796875,1.1222102239122762,0.8845346450805565,-0.8156359354461031,2.584705225607216,0.03444935481722666,1.7346199353438863,-0.7679252624511648,69.23071632212938,-7.017621101775518,0.850085290263329,9,-0.21331214904784446,-1.0997438430786062,-2.8844590187072683,-3.303974151611321,-0.49298858642577414,0,0.004605715859588466,1.228569457776934,33.09664535522461,-1.3399938839889267,33.049243927001946,1.5909174043455996,32.328720092773445,0.004605715859588466
1348,2005-09-20,33.06820297241211,33.08716583251953,32.736385345458984,32.925994873046875,1502323.0,0.004029957943380458,2.8946655089896445,0.625004191395922,77.47743012446296,76.71088248989142,-0.30808988982192886,-1.1447207226182847,-2.635465077514855,-3.377280632306608,35.966989332316956,0.3507804870605469,1.1412507376539622,0.9215095520019503,-0.7814687099882249,2.624487813992129,0.07002042100685912,1.772998682997038,-0.745362167358401,81.19658707531889,6.411490937128988,0.8514891309950892,9,-0.3460407257080078,-1.2324724197387695,-3.0171875953674316,-3.4367027282714844,-0.5119476318359375,1,-0.0011467785397717423,-1.2972975912130933,32.935474395751946,1.228569457776934,33.09664535522461,-1.3399938839889267,33.049243927001946,-0.0011467785397717423
1349,2005-09-21,32.79326629638672,32.982879638671875,32.679500579833984,32.745864868164055,1551709.0,-0.008314230932196742,-2.3684455739093604,0.33332439174875567,70.78647494569145,76.08516992395624,-0.027084341890898145,-0.7987340938359111,-2.290305968562727,-3.053306708144156,36.145530000639944,0.388702392578125,1.0821483364728692,0.5754687309265165,-1.109834038062644,2.2607714999156734,-0.2671826535680637,1.4181201154210967,-0.3368746536254932,56.41023877404334,-17.29635277940195,0.8426513844945785,9,-0.07110404968261719,-0.9575357437133789,-2.637965202331543,-3.1617660522460938,-0.4171447753906321,2,-0.004625572234840725,2.8946655089896445,33.06820297241211,-1.2972975912130933,32.935474395751946,1.228569457776934,33.09664535522461,-0.004625572234840725
1350,2005-09-22,32.75534439086914,32.95443725585937,32.44248580932617,32.518333435058594,1240761.0,-0.0011563930587102922,-1.6341305435880966,5.000080476419659,63.513477692598975,74.7319699556422,0.020415467658693842,-0.6563271152953263,-2.166178386179631,-2.9719739797051936,36.33715763583968,0.511951446533196,0.9817938045834289,0.4498516082763686,-1.1492789263789618,2.0489821429317026,-0.3497136590512966,1.2494168756040338,0.5214309692382812,38.88873986247843,-31.102274171485178,0.7995652673276666,9,-0.03318214416503906,-0.9196138381958008,-2.600043296813965,-3.1238441467285156,-0.28441619873046875,3,-0.004630927407149987,-2.3684455739093604,32.79326629638672,2.8946655089896445,33.06820297241211,-1.2972975912130933,32.935474395751946,-0.004630927407149987
1351,2005-09-23,32.973400115966804,33.134567260742195,32.69846343994141,32.69846343994141,1424583.0,0.006657103723154423,-2.1723946554188114,1.160016738826029,58.30116190011622,72.77366386378907,-0.18100472467478568,-0.7469150780475289,-2.283631323255676,-3.147029449697797,36.880457327049434,0.43610382080078125,0.8949727298507391,0.5626729965210018,-0.91038808812214,2.03573408116414,-0.17385754580056556,1.2992035388425727,0.2866894531249926,63.63669617382484,-3.4415754919025474,0.7365305423215697,9,-0.2512378692627024,-1.095007896423347,-2.818099021911628,-3.341899871826179,-0.04740524291992898,4,-0.00431292840781794,-1.6341305435880966,32.75534439086914,-2.3684455739093604,32.79326629638672,2.8946655089896445,33.06820297241211,-0.00431292840781794
1352,2005-09-26,33.18197250366211,33.50431060791016,32.944957733154304,32.973400115966804,1812484.0,0.006325474077946369,-3.2142610794966906,0.7586197327709148,57.14285714285719,71.47540672212848,-0.35895790272862627,-0.814301126242114,-2.3861861587123805,-3.3104980836444895,38.41535594303088,0.5593528747558594,0.841776427946094,0.6551084518432617,-0.6607862736883163,1.9710031773748398,-0.0028389109225273046,1.3130558146090507,-0.7394866943359375,69.64300469550989,5.746093193208722,0.6579473627657896,9,-0.3460426330566406,-1.1898126602172852,-3.0266714096069336,-3.5504722595214844,-0.417144775390625,0,-0.005714348122741519,-2.1723946554188114,32.973400115966804,-1.6341305435880966,32.75534439086914,-2.3684455739093604,32.79326629638672,-0.005714348122741519
1353,2005-09-27,33.01132202148437,33.163009643554695,32.831188201904304,32.973400115966804,1773033.0,-0.0051428673252895685,-1.0587922036426511,0.18181651913081814,55.59845079984514,69.55569719482106,-0.1257309005136733,-0.4919084266150904,-2.112982877226976,-3.10436093167392,39.91797325635733,0.3507843017578054,0.7865620290268822,0.3721132278442312,-0.6641847282930158,1.4084111839814781,-0.1460357502243923,0.8902622059128547,-0.547599716186518,53.571569708748,-7.234231779835611,0.518148978068624,9,-0.17539215087889914,-1.0191621780395437,-2.7635850906372,-3.379821777343743,-0.3033790588378835,1,-0.017231548975469302,-3.2142610794966906,33.18197250366211,-2.1723946554188114,32.973400115966804,-1.6341305435880966,32.75534439086914,-0.017231548975469302
1354,2005-09-28,33.428466796875,33.56119537353516,32.992359161376946,32.992359161376946,1686013.0,0.0126364153219658,-1.6086964127953056,11.500150890256986,62.66666487835694,67.49088294060853,-0.41400865813320564,-0.7842461696747662,-2.421530039813696,-3.4852009985917682,40.891794670133066,0.5688362121582173,0.740298895494476,0.6844977378845201,-0.20981463866232986,1.5788101144313735,0.2373415496110951,1.131653926157945,-0.9439327255249026,88.13556432280866,28.872866628005454,0.44715618827342596,9,-0.43610572814941406,-1.4078645706176758,-3.0859241485595703,-3.7021608352661133,-0.42662811279296875,2,-0.02609187736903218,-1.0587922036426511,33.01132202148437,-3.2142610794966906,33.18197250366211,-2.1723946554188114,32.973400115966804,-0.02609187736903218
1355,2005-09-29,33.22937393188477,33.523269653320305,33.134567260742195,33.428466796875,931602.0,-0.005955788107184112,1.0000196280484812,-0.4565223095964704,58.04415402756699,64.8601898629213,-0.20861541719295218,-0.4640921353450054,-2.142643598278852,-3.2483218795282554,41.58006895003833,0.3887023925781108,0.734236413867734,0.39344339370727965,-0.2607194296358699,1.0476062170504292,0.06636198203570842,0.7205248053788509,-0.7017734084472735,61.538291475061904,3.790176566392333,0.32708141167157434,9,-0.22753334045410867,-1.2087717056274485,-2.834688663482673,-3.503067970275886,-0.08532333374024148,3,-0.025677655337043803,-1.6086964127953056,33.428466796875,-1.0587922036426511,33.01132202148437,-3.2142610794966906,33.18197250366211,-0.025677655337043803
1356,2005-09-30,33.28625869750977,33.46638870239258,33.219894409179695,33.46638870239258,774948.0,0.0017118819554531317,1.7368487928842922,0.9047536931654849,58.823536739562606,62.48380091678427,-0.2634830458667423,-0.4420951182166206,-2.1119271939388327,-3.2736693909035175,41.69526592667771,0.24649429321288352,0.7381959520038563,0.38586025238037536,-0.16633434929506308,0.9380548540558138,0.10976295154265614,0.6619575532180946,-0.7173143800683661,62.337811639415364,2.975433023254709,0.27609730083771994,9,-0.28441810607910867,-1.2656564712524485,-2.8275794982910227,-3.559952735900886,0.18960952758788352,4,-0.02449450726140323,1.0000196280484812,33.22937393188477,-1.6086964127953056,33.428466796875,-1.0587922036426511,33.01132202148437,-0.02449450726140323
1357,2005-10-03,33.456905364990234,33.523269653320305,33.295738220214844,33.418983459472656,670298.0,0.005126640065836741,1.666636861517966,-0.21052520118594648,65.40873420572478,61.14283470359114,-0.3937984396578642,-0.5718746244439075,-2.1893498308150185,-3.4096497850831113,41.17603594726474,0.23701095581053266,0.6407400187284935,0.5119483947753878,-0.06958418416434142,1.093480973715117,0.22118210530552318,0.8027146842452524,-0.8482710053050795,85.71383780902566,21.997201606605742,0.29076628946986394,10,-0.4550647735595703,-1.4363031387329102,-2.9057908058166504,-3.7305994033813477,-0.303375244140625,0,-0.015868487720293256,1.7368487928842922,33.28625869750977,1.0000196280484812,33.22937393188477,-1.6086964127953056,33.428466796875,-0.015868487720293256
1358,2005-10-04,34.22483444213867,34.310157775878906,33.30521774291992,33.627559661865234,1725565.0,0.022952782654907633,1.617299037286519,15.750125741877074,76.45499688642627,61.772670474783894,-1.0956217160513617,-1.2973021223860357,-2.84617979505483,-4.135824522084356,40.719355712967996,1.0049400329589844,0.5527714438596618,1.2106693267822237,0.39790649975864056,2.023432153805807,0.8042879132704286,1.6170507402940189,-1.578097641899518,93.52531313955882,23.193221062847755,0.40638141351179186,10,-0.8485126495361328,-1.8013086318969727,-3.673719882965088,-4.474826812744141,-1.2988395690917969,1,-0.04265927761712074,1.666636861517966,33.456905364990234,1.7368487928842922,33.28625869750977,1.0000196280484812,33.22937393188477,-0.04265927761712074
1359,2005-10-05,34.03522109985352,34.39548110961914,33.89301300048828,34.120548248291016,1464172.0,-0.005540226720620489,-1.7179291418195324,-0.14286079247884767,66.14900157448845,62.06550646166051,-0.7949028532369979,-1.0597268524242267,-2.5628011525711827,-3.909979601776161,40.26615444881138,0.5024681091308594,0.4761873659676823,0.9561141967773494,0.036295425293438655,1.8759329682612602,0.4962048110353905,1.4160235825193084,-1.2886790410759872,71.42865786695185,2.1615101606382296,0.4599093857419565,10,-0.4882488250732493,-1.5690336227417063,-3.4841065406799387,-4.2852134704589915,-0.8911705017089915,2,-0.03899719450368877,1.617299037286519,34.22483444213867,1.666636861517966,33.456905364990234,1.7368487928842922,33.28625869750977,-0.03899719450368877
1360,2005-10-06,33.98781967163086,34.319637298583984,33.693920135498054,33.693920135498054,2135183.0,-0.0013927169176776166,-3.258034369970564,-3.4443848354794597,64.5962562167295,62.764961385728654,-0.6194290385483185,-0.9607838267811033,-2.4300323056801822,-3.8291305954193113,39.902025068142976,0.6257171630859304,0.41591907360052005,0.8447189331054688,-0.14202565863642036,1.8314635248473579,0.35134663723452775,1.3380912289764098,-1.1093624887859974,65.32272457353479,-2.02387321844418,0.49337229587094317,10,-0.3744850158691406,-1.1708507537841797,-3.415374279022217,-4.237812042236328,-0.7489662170410156,3,-0.029009833436647647,-1.7179291418195324,34.03522109985352,1.617299037286519,34.22483444213867,1.666636861517966,33.456905364990234,-0.029009833436647647
1361,2005-10-07,33.968856811523445,34.13002777099609,33.911975860595696,34.03522109985352,1716416.0,-0.0005579310556140804,-1.4211016751727474,-0.2258060329162611,67.75240798919,63.94380036865452,-0.4966377698583244,-0.891191507634268,-2.3440284446914994,-3.779518412845917,39.684779076742835,0.21805191040039062,0.3986755518015954,0.7646064758300852,-0.2689565505415388,1.7981695022017092,0.24782496264427323,1.2813879890158972,-0.9690377145366398,61.206905522545576,-5.657584689560359,0.5167815131858102,10,-0.35552215576172586,-1.0807838439941477,-3.1617674827575755,-4.128784179687507,-0.6162376403808665,4,-0.024281247318841515,-3.258034369970564,33.98781967163086,-1.7179291418195324,34.03522109985352,1.617299037286519,34.22483444213867,-0.024281247318841515
1362,2005-10-10,34.044700622558594,34.26275634765625,33.93093490600586,33.98781967163086,687671.0,0.00223274546611818,-2.8889013077009054,-0.8571017991607749,67.10958481102688,65.22281525878581,-0.48861724463892386,-0.9114723031621565,-2.344149424341502,-3.824112076327623,39.32996171640599,0.3318214416503906,0.43177994315140467,0.7755084991455092,-0.29918511663497327,1.8502021149259917,0.23816169125526443,1.312855307035754,-0.9332285645612046,67.82607782901688,2.65988968679936,0.5373468078902429,10,-0.3507804870605469,-0.7868862152099609,-2.962674617767334,-3.972353935241699,-0.5783119201660156,0,-0.016708397696527877,-1.4211016751727474,33.968856811523445,-3.258034369970564,33.98781967163086,-1.7179291418195324,34.03522109985352,-0.016708397696527877
1363,2005-10-11,33.90249252319336,34.21535110473633,33.807689666748054,33.83612823486328,894388.0,-0.004177099424131914,-5.6156560497731425,1.166722553819328,70.38323227366735,66.08021163604253,-0.23099414940898555,-0.6967172201123617,-2.1186688599123507,-3.6517690400593352,39.86980395995242,0.40766143798827414,0.47358157458663186,0.5645664215087862,-0.4860503778568557,1.6151832208744281,0.03925802182596527,1.0898748211916072,-0.6882997410662313,29.729759121308625,-35.03440287846376,0.5253083996828212,10,-0.1374683380126953,-0.6209774017333984,-2.507607936859138,-3.5172872543334996,-0.25597381591796875,1,-0.022091661898645643,-2.8889013077009054,34.044700622558594,-1.4211016751727474,33.968856811523445,-3.258034369970564,33.98781967163086,-0.022091661898645643
1364,2005-10-12,33.64651870727539,33.845611572265625,33.523269653320305,33.61807632446289,1423758.0,-0.007550294885924735,-1.956509569294159,0.42857964016784506,65.16128529819487,66.87100399944563,0.06611589405025597,-0.3551647184792017,-1.7996294163325572,-3.3669941876079825,40.48571350059624,0.379222869873054,0.5028396151724763,0.2427026748657255,-0.7013013783317561,1.186706728063207,-0.22929935173301885,0.7147047014644698,-0.33782285894890407,15.476401469609833,-50.38959384536167,0.472002026598742,10,0.16116905212402344,-0.3650035858154297,-2.133126735687256,-3.142806053161621,0.0284423828125,2,-0.021414513652870615,-5.6156560497731425,33.90249252319336,-2.8889013077009054,34.044700622558594,-1.4211016751727474,33.968856811523445,-0.021414513652870615
1365,2005-10-13,33.11560821533203,33.65599822998047,32.859630584716804,33.570674896240234,1832902.0,-0.015779061618893753,1.5454711724289067,-15.999597639484978,52.186582423112604,66.13356463095118,0.6472576891572572,0.1907525225698805,-1.2062433530217902,-2.8020544704489225,39.82132101015724,0.7963676452636648,0.5405212275350451,-0.29152603149414347,-1.230736731032657,0.64768466804437,-0.7611313812633966,0.1780793182751097,1.2798728942871094,18.243384689835132,-45.92571228065808,0.46960534976925533,10,0.5119476318359375,0.1659069061279297,-1.6022162437438965,-2.6118955612182617,0.14220809936523438,3,0.0008588814865653216,-1.956509569294159,33.64651870727539,-5.6156560497731425,33.90249252319336,-2.8889013077009054,34.044700622558594,0.0008588814865653216
1366,2005-10-14,33.039764404296875,33.4000244140625,32.54677200317383,32.78378677368164,1980139.0,-0.0022902738352860164,-1.3376548725746864,-0.5625057631210549,47.72037106114436,64.16819094822003,0.7648962371972985,0.27628156054633024,-1.0632383394942195,-2.6954559057738265,38.89084613826614,0.8532524108886719,0.5195074223595739,-0.36452579498291016,-1.3080299001667726,0.5789783102009523,-0.8362778475748414,0.10722625760902105,1.3249996948242213,28.729423010659467,-33.3118879190139,0.47175205259193087,10,0.4313621520996094,0.24175071716308594,-1.4220867156982422,-2.5360517501831055,0.388702392578125,4,0.006025740615362096,1.5454711724289067,33.11560821533203,-1.956509569294159,33.64651870727539,-5.6156560497731425,33.90249252319336,0.006025740615362096
1367,2005-10-17,33.08716583251953,33.33366012573242,32.707942962646484,33.18197250366211,1242217.0,0.0014346781545599985,2.142870828982286,-0.3703709223134584,51.26581150219153,61.369392572193945,0.7370392480465995,0.2538417585176376,-1.0470443932720173,-2.71106060172918,37.773343285082994,0.6257171630859375,0.5299530914485544,-0.3247089385986328,-1.2546867623439084,0.6052688851466428,-0.7896978504712706,0.140279973274005,1.2048785827636763,32.38646755431999,-29.456940691681474,0.46498891187263874,10,0.3839607238769531,0.1943492889404297,-1.4552669525146484,-2.5834531784057617,0.25597381591796875,0,0.008022849100062457,-1.3376548725746864,33.039764404296875,1.5454711724289067,33.11560821533203,-1.956509569294159,33.64651870727539,0.008022849100062457
1368,2005-10-18,33.03028106689453,33.314697265625,33.00183868408203,33.191452026367195,1641570.0,-0.0017192395961908025,-1.8695287078828593,1.6999959763409593,42.44600567949902,58.735726361639564,0.6779507271707246,0.3243704859231258,-0.9369168938523131,-2.6176943721199173,36.59544918911393,0.31285858154296875,0.5330621127029005,-0.37969760894775106,-1.312775212924798,0.5533799950292959,-0.8462364109362781,0.08684119304077598,1.1919524519042994,37.226234496289095,-20.411867355931825,0.46653880198852443,10,0.402923583984375,0.2512340545654297,-1.3889026641845703,-2.5170888900756836,0.3792228698730469,1,0.013203267468866464,2.142870828982286,33.08716583251953,-1.3376548725746864,33.039764404296875,1.5454711724289067,33.11560821533203,0.013203267468866464
1369,2005-10-19,32.64157867431641,33.049243927001946,32.518333435058594,32.75534439086914,2211331.0,-0.011768061912367567,-1.9474052033587423,0.7058698224851319,39.59730546805263,55.95806516734214,0.9478521778555873,0.7390158801523086,-0.5112273920660542,-2.199698645833358,35.59177479662022,0.5309104919433523,0.48948291763481677,-0.7608156204223562,-1.7171754478924655,0.1955442070477531,-1.2389955341574108,-0.28263570668730154,1.513636383857417,10.833176855602975,-44.39849375527737,0.4781799137350538,10,0.7489662170410085,0.6399364471435476,-0.8248095512390208,-2.1283864974975657,0.9575386047363139,2,0.030787114893732204,-1.8695287078828593,33.03028106689453,2.142870828982286,33.08716583251953,-1.3376548725746864,33.039764404296875,0.030787114893732204
1370,2005-10-20,32.60365676879883,33.05872344970703,32.56573486328125,32.89755249023437,1535992.0,-0.0011617668954051474,-1.66668042300748,2.583341716125237,37.837801098363116,52.63421995725027,0.8591290355139449,0.8063321262623688,-0.4295780990549076,-2.1361909790186075,35.22200693773494,0.49298858642578125,0.31976227000181723,-0.7911531448364286,-1.771230710897413,0.18892442122455577,-1.2811919278669208,-0.3011143618059364,1.453345391988087,9.677237918054775,-42.810878786468706,0.49003878303049153,10,0.7868881225585938,0.6778583526611328,-0.6588997840881348,-2.0904645919799805,1.1376686096191406,3,0.0328584099902034,-1.9474052033587423,32.64157867431641,-1.8695287078828593,33.03028106689453,2.142870828982286,33.08716583251953,0.0328584099902034
1371,2005-10-21,32.831188201904304,32.992359161376946,32.23391342163086,32.28131866455078,2013722.0,0.00697870900552533,-1.3529369996271947,-1.8709681606376354,39.07284238800253,49.519026354691995,0.506513542239567,0.5982740846428314,-0.6043352902391277,-2.33579691883228,34.776597724249584,0.7584457397460866,0.21472524854851827,-0.5565111160278278,-1.551413298317712,0.4383910662620565,-1.0539622071727734,-0.05906002488288209,1.1334938353389106,54.31021325600498,5.77604330305136,0.4974510911449429,10,0.39344406127928977,0.483509063720696,-0.5640921592712473,-2.180527687072761,0.8058509826660014,4,0.012994598616696384,-1.66668042300748,32.60365676879883,-1.9474052033587423,32.64157867431641,-1.8695287078828593,33.03028106689453,0.012994598616696384
1372,2005-10-24,32.992359161376946,33.12508773803711,32.63209915161133,32.89755249023437,1030237.0,0.004909080916641662,1.7368198134283819,0.1724166637760566,22.688987546787885,44.21966582948317,0.20156661179083102,0.44498397606611917,-0.7036584181359515,-2.468578574732021,33.69795931310999,0.49298858642578125,0.11384306435449076,-0.3858594894409251,-1.392559866110993,0.6208408872291429,-0.889209677775959,0.1174906988941089,0.8338613866172793,70.17552528757068,26.203357777307602,0.5033501883350326,10,0.04740333557129617,0.322338104248054,-0.7134127616882253,-2.341698646545403,1.279876708984382,0,0.01321844349974799,-1.3529369996271947,32.831188201904304,-1.66668042300748,32.60365676879883,-1.9474052033587423,32.64157867431641,0.01321844349974799
1373,2005-10-25,32.44248580932617,32.79326629638672,32.04430389404297,32.79326629638672,2992981.0,-0.016666687864337115,3.2702626284595726,-3.6999557397497282,19.565147667267908,39.15342831493574,0.5839690673254836,1.001398735619759,-0.09888542769117237,-1.8951930975279438,33.22886192476597,0.9480552673339773,-0.01805365810495374,-0.9072910308837905,-1.9871224906430953,0.17254042887551435,-1.447206760763443,-0.36737530100413807,1.2563501685589813,36.8419566498777,-3.506076413300704,0.5399157298796509,10,0.4076652526855469,0.7774066925048828,-0.16353940963745117,-1.791825294494629,2.019359588623047,1,0.027761554536996025,1.7368198134283819,32.992359161376946,-1.3529369996271947,32.831188201904304,-1.66668042300748,32.60365676879883,0.027761554536996025
1374,2005-10-26,32.55625534057617,33.17248916625977,32.28131866455078,32.47092819213867,2781910.0,0.003506806843305954,-2.8367356993874404,-0.24324941547496057,23.321560799167102,35.94620369005289,0.33445307740059604,0.8631911853012397,-0.15530139703786006,-1.98258233409274,31.935845056313898,0.8911705017089915,-0.16191493328937412,-0.7499109268188491,-1.8853790688025143,0.3855572151648161,-1.3176449978106817,-0.18217685582701648,0.97712742892476,45.37831322042123,7.8511145613481474,0.567734070991831,10,0.1659088134765625,0.6636371612548828,-0.27730894088745117,-1.905594825744629,2.066761016845703,2,0.0262084378951275,3.2702626284595726,32.44248580932617,1.7368198134283819,32.992359161376946,-1.3529369996271947,32.831188201904304,0.0262084378951275
1375,2005-10-27,32.37612152099609,32.423526763916016,32.25287628173828,32.423526763916016,1794367.0,-0.005533001805510973,6.199645932244307,-0.5555704577969359,21.999994635063217,33.088384087154985,0.44550956789086626,1.0288748648454984,0.0824978433250223,-1.7747285743154713,30.589160210609723,0.3033790588378906,-0.3212658670416886,-0.8873821258545007,-2.0967144092686,0.32195015755959844,-1.4920482675615503,-0.28271598414745114,1.008353360959049,29.411625477180696,-4.908737293174763,0.6046661417070512,10,0.31286048889160867,0.843770980834968,-0.09717512130736594,-1.7254610061645437,2.502868652343757,3,0.037774622178370576,-2.8367356993874404,32.55625534057617,3.2702626284595726,32.44248580932617,1.7368198134283819,32.992359161376946,0.037774622178370576
1376,2005-10-28,32.47092819213867,32.59417724609375,32.16754913330078,32.271835327148445,1384407.0,0.0029282899460671974,-1.0930315251667961,-4.199806872132479,22.516597761916884,29.89402700490225,0.2922624293179297,0.9168617655197977,0.03389371036382016,-1.8405284470291008,29.043278314979688,0.42662811279296875,-0.4584971968024121,-0.7518089294433565,-2.0118190867159313,0.5082012278292183,-1.381814008079644,-0.12180385080706913,0.7795295910252449,37.81509195359523,7.413535503995163,0.6300050786362879,10,0.2085723876953125,0.7489643096923828,-0.19198179244995117,-1.820267677307129,2.095203399658203,4,0.039124141409264235,6.199645932244307,32.37612152099609,-2.8367356993874404,32.55625534057617,3.2702626284595726,32.44248580932617,0.039124141409264235
1377,2005-10-31,32.925994873046875,32.973400115966804,32.59417724609375,32.651058197021484,1317381.0,0.014014588009787055,1.0512550682471973,1.3809469065548192,34.62688288149782,29.025235582902113,-0.21017248930322552,0.4426775484640473,-0.3730088149039119,-2.2624366468017456,27.111227393320807,0.5024719238281321,-0.5063731640915563,-0.27019672393798544,-1.5318038428116054,0.9914103949356345,-0.9010002833747919,0.360606835498821,0.2038475212049491,78.15125766279914,45.69574281407432,0.6308035594368094,10,-0.3175983428955078,0.2938976287841797,-0.6257176399230957,-2.275334358215332,1.9150733947753906,0,0.02159522633302391,-1.0930315251667961,32.47092819213867,6.199645932244307,32.37612152099609,-2.8367356993874404,32.55625534057617,0.02159522633302391
1378,2005-11-01,32.764827728271484,33.06820297241211,32.50885009765625,32.944957733154304,1327257.0,-0.004894829917723165,1.6222504381415643,-0.6551690646983178,35.69233664391109,28.5913501579975,-0.1012693310229622,0.5152748033442762,-0.16425158864465317,-2.0659867668972822,24.25045081830693,0.5593528747558594,-0.5382826279988819,-0.3583635330200181,-1.535490918290769,0.8187638522507328,-0.9469272256553936,0.23020015961535734,-0.7205238342285156,59.4342523316589,23.805251090315807,0.5885636926353749,11,-0.1564311981201172,0.4550647735595703,-0.3507828712463379,-2.0003995895385707,2.1236457824707102,1,0.04600689967275984,1.0512550682471973,32.925994873046875,-1.0930315251667961,32.47092819213867,6.199645932244307,32.37612152099609,0.04600689967275984
1379,2005-11-02,32.707942962646484,33.134567260742195,32.48040771484375,32.802749633789055,2185031.0,-0.0017361533561770504,-1.379293360250326,0.5263235916983726,42.18180966887165,29.074017776942895,-0.037974200104578415,0.492895833841807,-0.06648614486703508,-1.9641037147910296,21.19810011316598,0.6541595458984446,-0.5924962634624649,-0.3488843917846651,-1.457158208027785,0.7593894244584511,-0.9030212999062215,0.20525251633689123,-0.643161087036134,55.88249216956306,17.308521719877305,0.5541369081215582,11,-0.09954643249511719,0.5119495391845703,-0.2938981056213379,-1.9435148239135707,2.5502700805664062,2,0.05362313482403169,1.6222504381415643,32.764827728271484,1.0512550682471973,32.925994873046875,-1.0930315251667961,32.47092819213867,0.05362313482403169
1380,2005-11-03,33.00183868408203,33.106128692626946,32.56573486328125,32.802749633789055,2209039.0,0.00898545413788887,1.6511397237714391,-2.0999476924317295,49.328798345152386,30.213568438848437,-0.30111324544918716,0.12790314777495837,-0.3033234663116531,-2.2108353289708127,18.599526755735692,0.540393829345696,-0.6095221950383376,-0.0056896209716796875,-1.0236293027437284,1.012250060800369,-0.5146594618577041,0.5032802199143447,-0.8942653930664051,86.27444792463783,44.53619169163359,0.5089698408860246,11,-0.39344215393066406,0.21805381774902344,-0.49535703659057617,-2.2089681625366175,2.076244354248047,3,0.04912385909339645,-1.379293360250326,32.707942962646484,1.6222504381415643,32.764827728271484,1.0512550682471973,32.925994873046875,0.04912385909339645
1381,2005-11-04,33.14405059814453,33.418983459472656,32.916515350341804,33.17248916625977,2347718.0,0.004309211841917682,-1.0784227094494159,-0.142843456600912,50.974047181716756,33.35635284272942,-0.44061377511926736,-0.08355328941036788,-0.3813692130199655,-2.3027608165322526,16.06843841891758,0.5024681091308523,-0.5821482431549612,0.17776260375976705,-0.7378822658470838,1.093407473366618,-0.2800598310436584,0.6355850385631925,-0.9953975483398452,70.70744019313776,26.63842444371663,0.4578224348034244,11,-0.41240692138671875,0.07584190368652344,-0.6328291893005371,-2.2468948364257777,2.6829986572265625,4,0.052345429839901314,1.6511397237714391,33.00183868408203,-1.379293360250326,32.707942962646484,1.6222504381415643,32.764827728271484,0.052345429839901314
1382,2005-11-07,33.475868225097656,33.68444061279297,33.38106155395508,33.38106155395508,1750575.0,0.010011378240283753,-5.399951716090613,-3.333735747819422,56.973295540023265,37.512813717480014,-0.7785005883733831,-0.4850396788534397,-0.6435363553284787,-2.580186842770427,13.408520709689684,0.5403900146484375,-0.534540454290962,0.5380218505859347,-0.2649916781047068,1.3410353792765761,0.13651508624061393,0.9395286149312554,-1.2509953507128913,82.67718531191585,36.18349572562413,0.4015067643453207,11,-0.5498733520507812,-0.25597572326660156,-0.9646468162536621,-2.450724601745602,2.2658538818359375,0,0.03256863599080084,-1.0784227094494159,33.14405059814453,1.6511397237714391,33.00183868408203,-1.379293360250326,32.707942962646484,0.03256863599080084
1383,2005-11-08,33.15353012084961,33.750804901123054,33.020801544189446,33.36210250854492,2100400.0,-0.009628969204938609,-2.079990986931018,-2.1999758580453066,58.18182483255915,41.386176387856906,-0.38520200995288434,-0.23366925810057637,-0.2508009512740159,-2.2093206396296807,10.728263701935951,0.730003356933608,-0.5123211826702132,0.2531318664550781,-0.41978417691182557,0.9260479098219818,-0.08332615522837727,0.5895898881385335,-0.8118918273921878,52.98519339272762,1.8988685669532472,0.3364580216834526,11,-0.1943531036376953,0.06636238098144531,-0.6423087120056152,-1.943515777587887,2.6829986572265625,1,0.05090070773221811,-5.399951716090613,33.475868225097656,-1.0784227094494159,33.14405059814453,1.6511397237714391,33.00183868408203,0.05090070773221811
1384,2005-11-09,32.925994873046875,33.30521774291992,32.831188201904304,33.30521774291992,1744231.0,-0.006863077535735562,1.5000050296244507,1.81818348086912,54.85711855073364,45.03696793404251,-0.11142073050373114,-0.0662797613081949,0.027601021261673964,-1.9340877324555308,8.643048970464172,0.4740295410156179,-0.4692133768958442,0.06162281036377237,-0.5130858542549888,0.6363314749825335,-0.22573152194560464,0.3489771426731494,-0.44343991882288947,30.399891842824267,-24.853493597097014,0.2873543323093799,11,0.03318214416503906,0.2938976287841797,-0.02607107162475586,-1.3414993286132812,3.2044296264648438,2,0.05960271345671009,-2.079990986931018,33.15353012084961,-5.399951716090613,33.475868225097656,-1.0784227094494159,33.14405059814453,0.05960271345671009
1385,2005-11-10,33.14405059814453,33.4000244140625,33.06820297241211,33.08716583251953,902413.0,0.006622600955215274,-5.9996781202220975,-0.15000352073714177,54.72783598101362,48.615994402831035,-0.23366228231835606,-0.29734018596711564,-0.13783917595013406,-2.111170735957515,8.196076172667446,0.474029541015625,-0.3532034555095436,0.2782564163208008,-0.29920404283780755,0.8557168754794091,-0.010473813258499831,0.5669866459001014,-0.534670649230641,34.02095639476925,-20.46971587713187,0.2887302295793039,11,-0.028444290161132812,0.03791999816894531,-0.13747072219848633,-1.5168933868408203,3.2802734375,3,0.06378708718199677,1.5000050296244507,32.925994873046875,-2.079990986931018,33.15353012084961,-5.399951716090613,33.475868225097656,0.06378708718199677
1386,2005-11-11,33.238853454589844,33.627559661865234,33.238853454589844,33.627559661865234,1136861.0,0.00286032801466396,1.0,-6.833221566523605,53.80115651820968,50.746469251354576,-0.2325327847666827,-0.3968075689926991,-0.1974006276641802,-2.167666692346117,8.532233944084647,0.4835090637207031,-0.24590021159587394,0.36310482025146484,-0.23352845760680196,0.9597380981097317,0.06478818132232789,0.6614214591806018,-0.5153310104550357,44.329909736509485,-7.838961663972242,0.2983166389291344,11,-0.12324714660644531,-0.08532333374023438,-0.02370166778564453,-1.6116962432861328,2.825206756591797,4,0.05533372522168811,-5.9996781202220975,33.14405059814453,1.5000050296244507,32.925994873046875,-2.079990986931018,33.15353012084961,0.05533372522168811
1387,2005-11-14,33.35261917114258,33.608596801757805,33.238853454589844,33.40950393676758,1064956.0,0.003422672707654062,-1.6000160948522797,0.14634385703210104,66.21617580290405,54.13800693568713,-0.31225462097948764,-0.516128700497589,-0.2922144059334002,-2.2369282166307656,8.886558099176122,0.36974334716796164,-0.10356934277656649,0.4635978698730483,-0.16385286673180843,1.091048606477905,0.14987250157061993,0.7773232381754767,-0.5263684813089426,56.700902634896686,2.48615389292258,0.31372536830242836,11,-0.2370128631591797,-0.19908905029296875,-0.10191535949707031,-1.4363040924072266,2.8536529541015625,0,0.074189978050343,1.0,33.238853454589844,-5.9996781202220975,33.14405059814453,1.5000050296244507,32.925994873046875,0.074189978050343
1388,2005-11-15,33.46638870239258,33.788726806640625,33.248336791992195,33.35261917114258,1298286.0,0.0034111123527125198,-2.3529787687283577,-2.0,66.21617580290405,56.80849206169073,-0.35318324072785146,-0.6277352544424062,-0.3941826259633743,-2.3076535862135437,9.377206572521079,0.5403900146484304,0.04379708287193296,0.5555620193481445,-0.12095192863450421,1.2320759673307933,0.2173050453568237,0.8938189933394654,-0.5476825914300036,66.33680327313701,10.549728383401572,0.3382569739913237,11,-0.2891578674316406,-0.3365612030029297,0.009478569030761719,-1.4647483825683594,3.299236297607422,1,0.06798861462988826,-1.6000160948522797,33.35261917114258,1.0,33.238853454589844,-5.9996781202220975,33.14405059814453,0.06798861462988826
1389,2005-11-16,33.64651870727539,33.89301300048828,33.48534774780273,33.65599822998047,1452048.0,0.005382415368585525,-1.4571362878656615,-0.08332215665236052,72.63515763803275,59.39808753867744,-0.43155809361540065,-0.7680982392975366,-0.5568129056701139,-2.4428008761060163,9.769933092254487,0.4266242980957031,0.13276994694573574,0.6854450225830107,-0.05328658873928305,1.4241766339053044,0.3160792169218638,1.0548108282441575,-0.6234101128314506,70.11502226908829,10.53757749980818,0.36936580566114646,11,-0.28441810607910156,-0.6778602600097656,-0.12324905395507812,-1.6448783874511719,3.204429626464851,2,0.06508875672558756,-2.3529787687283577,33.46638870239258,-1.6000160948522797,33.35261917114258,1.0,33.238853454589844,0.06508875672558756
1390,2005-11-17,33.67496109008789,34.11106491088867,33.608596801757805,33.911975860595696,1527076.0,0.0008453291426655518,-1.7179291418194664,25.0028169014077,71.97233809123362,61.7312309730682,-0.3961346001142303,-0.7506523754878813,-0.5661473306162961,-2.428968785786413,10.338855992691547,0.5024681091308665,0.2355933695136656,0.6603221893310547,-0.12328547267943435,1.4439298513415437,0.2685183583258137,1.0521260203362957,-0.5300658787977426,50.000218679612495,-11.820677061845501,0.3918038310052436,11,-0.20383453369140625,-0.5972766876220703,-0.13035964965820312,-1.6733207702636719,3.0906639099121094,3,0.0729165923267121,-1.4571362878656615,33.64651870727539,-2.3529787687283577,33.46638870239258,-1.6000160948522797,33.35261917114258,0.0729165923267121
1391,2005-11-18,33.257816314697266,33.98781967163086,33.01132202148437,33.911975860595696,2122110.0,-0.012387387004684891,1.4235306369764624,2.7599948496749387,56.140380599828035,61.63868486860206,0.04340995324162833,-0.3161142470184899,-0.1355704147947563,-1.976390103078618,9.84657488346216,0.9764976501464915,0.310597158895483,0.22184600830077983,-0.5639589917807442,1.0076510083823038,-0.17105649173998216,0.6147485083415418,0.8532485961914062,22.41381104509036,-35.79886887142959,0.39290250004076205,11,0.21331024169921875,-0.1801319122314453,0.19671916961669922,-1.2561759948730469,3.5078086853027344,4,0.09521093300247507,-1.7179291418194664,33.67496109008789,-1.4571362878656615,33.64651870727539,-2.3529787687283577,33.46638870239258,0.09521093300247507
1392,2005-11-21,33.428466796875,33.580154418945305,33.21041488647461,33.40950393676758,1447930.0,0.0051311391151775965,1.294109989467388,-0.028988127172214634,62.2377386256681,62.08934195672528,-0.1504980010500887,-0.476866639556647,-0.2905288413910512,-2.1051078012354125,9.631963821458575,0.369739532470696,0.3500258480758447,0.37069110870361044,-0.4339947974353038,1.1753770148425247,-0.03165184436584667,0.7730340617730675,0.6825981140136719,37.93111821041973,-19.295613708451675,0.4023429530694589,11,0.042659759521484375,-0.3507823944091797,-0.052145957946777344,-1.2182550430297852,3.5931320190429688,0,0.07884278481336215,1.4235306369764624,33.257816314697266,-1.7179291418194664,33.67496109008789,-1.4571362878656615,33.64651870727539,0.07884278481336215
1393,2005-11-22,33.3431396484375,33.760284423828125,33.295738220214844,33.475868225097656,1782400.0,-0.0025525295238929546,-3.0833584817087485,-6.99939649969825,61.59165744279459,62.837624055843165,-0.03961186763297775,-0.3379310240725033,-0.18314806981608456,-1.9754962828012879,8.560259489947697,0.46454620361328125,0.3738576374214304,0.2403312683105483,-0.5188939979933451,0.9995565346144417,-0.13928136484139486,0.6199439014624915,0.7459304046630848,30.17229119188643,-26.099862910566472,0.3796126331519461,11,0.21805381774902344,-0.2654552459716797,0.033181190490722656,-1.1329278945922852,3.403522491455078,1,0.08586871263458873,1.294109989467388,33.428466796875,1.4235306369764624,33.257816314697266,-1.7179291418194664,33.67496109008789,0.08586871263458873
1394,2005-11-23,33.40950393676758,33.551712036132805,33.35261917114258,33.418983459472656,1253756.0,0.0019903431119507875,-2.2307406604969597,0.07142035983215497,58.113206974198256,63.213776388419234,-0.03372414238315713,-0.3553115304091037,-0.2198145381721588,-1.9956810639033478,8.2543084876259,0.2085723876953054,0.3505151449960593,0.26403312683105185,-0.46100038307304914,0.9890666367351528,-0.09848362812099509,0.6265498817830988,0.6580111557006845,36.20681880461103,-15.598139790153084,0.3625167549520494,11,0.1516895294189453,-0.3318195343017578,-0.05214405059814453,-1.1992921829223633,3.1285858154296946,2,0.1004540824546325,-3.0833584817087485,33.3431396484375,1.294109989467388,33.428466796875,1.4235306369764624,33.257816314697266,0.1004540824546325
1395,2005-11-24,33.59911727905273,33.68444061279297,33.40950393676758,33.40950393676758,1438738.0,0.005675431237890383,-1.8999718343861909,-20.00241448692078,58.88886405126474,63.779077225425354,-0.16986050265207098,-0.47284633887938554,-0.40014262268309153,-2.1298232220180253,7.977321618640826,0.2749366760253906,0.3517684090126494,0.3924966812133732,-0.2622126418550792,1.0472060042818256,0.06514201967915056,0.7198513427475959,0.44727395199586084,60.19423164819495,10.334986369138285,0.32735466153422615,11,-0.03792381286620383,-0.521432876586907,-0.26308727264403586,-1.3889055252075124,2.6545562744140696,3,0.09678322878782475,-2.2307406604969597,33.40950393676758,-3.0833584817087485,33.3431396484375,1.294109989467388,33.428466796875,0.09678322878782475
1396,2005-11-25,33.74132537841797,33.798206329345696,33.59911727905273,33.59911727905273,715964.0,0.0042324951034919955,-1.7999678102950607,0.7499899408522765,55.60001287581279,62.59950356685966,-0.26071426633414774,-0.5428307653507503,-0.5327496753369729,-2.2233444545203014,8.125229220431079,0.19908905029296875,0.3888638239262576,0.4711849212646513,-0.12706354853051494,1.0694333910598175,0.17206068636706817,0.7703091561622344,0.2843644684393354,90.32293654193222,42.771942814641406,0.29912423489758466,11,-0.1801319122314453,-0.6636409759521484,-0.40529537200927734,-1.3462419509887695,2.7304000854492188,4,0.08963191539347393,-1.8999718343861909,33.59911727905273,-2.2307406604969597,33.40950393676758,-3.0833584817087485,33.3431396484375,0.08963191539347393
1397,2005-11-28,33.637039184570305,34.01626205444336,33.475868225097656,33.92145538330078,1706727.0,-0.00309075570322348,1.2800006437906393,-1.99999999999995,61.23344659927412,62.04586698867855,-0.12498364711004228,-0.40321674586058265,-0.4146804800021968,-2.0757817461042194,9.074041143822402,0.5403938293457031,0.41212233621523353,0.3313465118408132,-0.26529851930038006,0.9279915429820065,0.03302399627021657,0.6296690274114098,-0.6257171630859375,47.368448917571456,0.48399027869841404,0.29832251557059664,11,-0.07584571838378196,-0.5593547821044851,-0.3673744201660085,-1.2419557571411062,3.3845596313476634,0,0.09301014272578456,-1.7999678102950607,33.74132537841797,-1.8999718343861909,33.59911727905273,-2.2307406604969597,33.40950393676758,0.09301014272578456
1398,2005-11-29,34.27223587036133,34.29119873046875,33.67496109008789,33.750804901123054,2273329.0,0.01888384653315134,1.2033798897921326,-1.8333378041255763,76.2962631794641,62.452656493282035,-0.7083391859032702,-0.9693931484280114,-1.0327078410696302,-2.6605413738820687,10.064042171707806,0.6541595458984446,0.4519842295523091,0.8911727905273423,0.20768528753699655,1.574660293517688,0.5494290390321694,1.2329165420225152,-1.240815048217783,97.97962144828342,46.98542442232834,0.34174375149517316,11,-0.6209754943847656,-1.1044845581054688,-1.095005989074707,-1.877152442932129,3.0811843872070312,1,0.0802212892078713,1.2800006437906393,33.637039184570305,-1.7999678102950607,33.74132537841797,-1.8999718343861909,33.59911727905273,0.0802212892078713
1399,2005-11-30,34.46184539794922,34.73678207397461,33.997299194335945,34.158470153808594,3530559.0,0.00553245280830561,-1.3636330382617912,0.5818128612188243,76.02988691437788,62.903495251409176,-0.8606372552127652,-1.076036470074797,-1.193727383505987,-2.7935579105850223,11.217348331880281,0.7394828796386648,0.45119564381781174,0.9930871963500962,0.22803775434356766,1.7581366383566248,0.610562475346832,1.3756119173533605,-1.3800334594726635,79.285677333318,25.064478038997237,0.38252472100326584,11,-0.5877933502197266,-1.0096797943115234,-1.426823616027832,-2.0667619705200195,2.5028724670410227,2,0.06629989530622549,1.2033798897921326,34.27223587036133,1.2800006437906393,33.637039184570305,-1.7999678102950607,33.74132537841797,0.06629989530622549
1400,2005-12-01,34.623016357421875,34.69886016845703,34.433406829833984,34.660938262939446,2114092.0,0.004676794223046565,3.6666666666666665,-0.12499999999997657,76.64229932184558,65.18148622052223,-0.9757998134712693,-1.1694856472417428,-1.3226235502384753,-2.8892066259085993,12.432980590037257,0.2654533386230469,0.4492276855548951,1.0731992721557617,0.18312946017918108,1.9632690841323424,0.628164366167475,1.5182341781440485,-1.4419062108154392,90.97751867393153,34.03845715631661,0.4450349059882886,12,-0.6494178771972656,-1.1708507537841797,-1.6519880294799805,-2.227932929992676,2.1331253051757812,3,0.055312147705607995,-1.3636330382617912,34.46184539794922,1.2033798897921326,34.27223587036133,1.2800006437906393,33.637039184570305,0.055312147705607995
1401,2005-12-02,34.878990173339844,34.897953033447266,34.613536834716804,34.65145874023437,1180749.0,0.007393169135683886,1.1428407196642565,-6.000000000001312,77.85463177606513,66.91669657056634,-1.0925161325538184,-1.3584671142765572,-1.5497123622616016,-3.072509068161146,13.217089834582406,0.28441619873046164,0.4203176032028324,1.2424261093139677,0.19465964548705728,2.290192573140878,0.718542877400516,1.7663093412274193,-1.60453971109132,98.66654506144194,39.97488319767842,0.5238832319134542,12,-0.7821445465087891,-1.3462390899658203,-1.9245529174804688,-2.4839067459106445,1.4410476684570384,4,0.03941293521673428,3.6666666666666665,34.623016357421875,-1.3636330382617912,34.46184539794922,1.2033798897921326,34.27223587036133,0.03941293521673428
1402,2005-12-05,34.566131591796875,34.935874938964844,34.376522064208984,34.878990173339844,1581920.0,-0.008969829114551242,1.6222035444124536,-1.3750125741876644,68.70962508193415,67.70758186380408,-0.6719740264186953,-1.0116063409845424,-1.2177326148458718,-2.6876064524469783,13.345373478327177,0.5593528747558594,0.3873863759334526,0.8750543594360352,-0.24823574214955357,1.9983444610216239,0.31340930864323724,1.436699410228833,-1.1618009238524536,70.67655752236485,12.416922744695697,0.5616450507927948,12,-0.42188453674316406,-0.8579902648925781,-1.6164350509643555,-2.171048164367676,2.019359588623047,0,0.055128930670464316,1.1428407196642565,34.878990173339844,3.6666666666666665,34.623016357421875,-1.3636330382617912,34.46184539794922,0.055128930670464316
1403,2005-12-06,34.841068267822266,34.9832763671875,34.49028778076172,34.49028778076172,946802.0,0.007953932458286461,-1.8108096351476266,-1.12121101275392,69.68745913430094,68.99360988159327,-0.7957677845172597,-1.2159784787041872,-1.4644576830034666,-2.889985490249181,14.304783334999312,0.49298858642578125,0.45132481330161767,1.0656141281127915,-0.13829103804170018,2.2695192942672833,0.46366154503554924,1.6675667111900339,-1.2835831727757991,85.57693795750335,27.626532313690305,0.6019525830772449,12,-0.6446781158447266,-1.1092262268066406,-1.9269237518310547,-2.403323173522949,2.0952072143554616,1,0.06258506574293388,1.6222035444124536,34.566131591796875,1.1428407196642565,34.878990173339844,3.6666666666666665,34.623016357421875,0.06258506574293388
1404,2005-12-07,34.888473510742195,34.9832763671875,34.528209686279304,34.897953033447266,1041560.0,0.0013606139328314892,4.052754187932745,-0.027024087869046136,69.87575272505524,70.21437528979222,-0.6831604006893812,-1.1687434507779884,-1.495966683106765,-2.8642749295985936,15.7042867793524,0.455066680908196,0.4912933046911263,1.0148954391479563,-0.21706972505524647,2.246860603351159,0.39891285704635493,1.6308780212495577,-1.1598934630388058,84.37541258794134,24.36931414759958,0.6159825821016022,12,-0.6589012145996165,-1.1566314697265696,-1.9743289947509837,-2.450728416442878,2.000396728515618,2,0.07065218104389714,-1.8108096351476266,34.841068267822266,1.6222035444124536,34.566131591796875,1.1428407196642565,34.878990173339844,0.07065218104389714
1405,2005-12-08,35.25821304321289,35.25821304321289,34.67041778564453,34.86951065063477,1558456.0,0.010597756085741317,2.0243974248253123,-41.004426559386125,83.2806994384588,73.29000713008621,-0.8859778055438241,-1.4461173922521482,-1.8387674809254264,-3.172235867923817,17.150150522679574,0.5877952575683594,0.5573493145959887,1.2789268493652344,-0.048577799491980045,2.606431498222449,0.6151745249366272,1.9426791737938416,-1.3790694371714096,100.0,33.7830544394056,0.6637523244286074,12,-0.8911724090576172,-1.3462390899658203,-2.3440685272216797,-2.820467948913574,1.403125762939446,3,0.04840020734136008,4.052754187932745,34.888473510742195,-1.8108096351476266,34.841068267822266,1.6222035444124536,34.566131591796875,0.04840020734136008
1406,2005-12-09,35.07808303833008,35.31509780883789,34.9832763671875,35.31509780883789,866039.0,-0.0051088807212674725,1.800006437906393,-0.609758969930136,77.3584523678472,75.08167443770544,-0.5546110286872832,-1.1817193378569328,-1.635070296019137,-2.9280227259685176,18.280864744238308,0.3318214416503906,0.6389872370492569,1.0068353652954087,-0.35896892110010015,2.3726396516909176,0.32393322209765074,1.6897375084931667,-1.0058697110845998,74.74740085026134,4.747906177680832,0.6829021431977554,12,-0.5830535888671875,-1.0049400329589844,-2.163938522338867,-2.6403379440307617,1.6590995788574219,4,0.04783780865202791,2.0243974248253123,35.25821304321289,4.052754187932745,34.888473510742195,-1.8108096351476266,34.841068267822266,0.04783780865202791
1407,2005-12-12,35.827049255371094,35.83652877807617,35.18236923217773,35.23925399780273,2309715.0,0.021351400993680825,1.1562584482292746,-2.4799942058842763,83.76290851469363,75.9113016971754,-1.073103297756063,-1.8296074724697036,-2.356781669760963,-3.606991762200373,19.72088976148163,0.7584457397460938,0.7334232907903981,1.632080078125,0.10195978927156801,3.162200366978432,0.8670199336982805,2.3971402225517195,-1.555974411070828,99.29585247188368,23.25639144492149,0.7650601444267173,12,-0.9101352691650391,-1.4931907653808594,-2.85128116607666,-3.3893041610717773,0.6636390686035156,0,0.013760234143532779,1.800006437906393,35.07808303833008,2.0243974248253123,35.25821304321289,4.052754187932745,34.888473510742195,0.013760234143532779
1408,2005-12-13,35.741722106933594,35.83652877807617,35.5521125793457,35.741722106933594,1394305.0,-0.00238164041446165,1.999959763408844,0.0,81.53843614232332,76.52336272250267,-0.8464185381600657,-1.6496566753617117,-2.2693856881153707,-3.4479712832172993,20.903004478015923,0.28441619873046875,0.839667548872086,1.4329862594604492,-0.20368439700763474,3.069656915928533,0.6146509312264072,2.251321587694491,-1.188865554553665,92.75355135172957,11.19322491573162,0.8183353282340433,12,-0.6351966857910156,-1.4078636169433594,-2.668778419494629,-3.3039770126342773,0.7110443115234375,1,0.02360739840575965,1.1562584482292746,35.827049255371094,1.800006437906393,35.07808303833008,2.0243974248253123,35.25821304321289,0.02360739840575965
1409,2005-12-14,35.83652877807617,35.89341354370117,35.40990447998047,35.703800201416016,1544012.0,0.0026525490534263785,2.9230245442446376,100.0,81.05260037018047,77.01339617231766,-0.8110055423187816,-1.6569327022297955,-2.3548664694209975,-3.476413696586974,21.797659241614067,0.4835090637207031,0.9564698397361724,1.4182924270629869,-0.3216164617676256,3.1582013158935993,0.5483379826476806,2.288246871478293,-1.052611225070919,95.34873565584635,10.627801360995704,0.8699544444153064,12,-0.7015609741210938,-1.4742279052734375,-2.7469940185546875,-3.3987836837768555,2.208972930908203,2,0.030687869098927623,1.999959763408844,35.741722106933594,1.1562584482292746,35.827049255371094,1.800006437906393,35.07808303833008,0.030687869098927623
1410,2005-12-15,36.13042449951172,36.3390007019043,35.703800201416016,35.83652877807617,1490869.0,0.008201009736616749,-1.2711977685482605,2.214261079496465,81.818144869575,77.45378651604096,-0.970664526393044,-1.8524134047553034,-2.6343008039100155,-3.7064065264663597,22.55688958140506,0.6352005004882812,0.9913468894738031,1.5894149780273423,-0.27195175731895915,3.450781713373644,0.6587316103541951,2.5200983457004895,-1.124607748367282,84.61514652710365,0.5779256445290031,0.9306833676731503,12,-0.7726631164550781,-1.4552631378173828,-3.0408897399902344,-3.6642370223999023,1.7349433898925781,3,0.02099188565460519,2.9230245442446376,35.83652877807617,1.999959763408844,35.741722106933594,1.1562584482292746,35.827049255371094,0.02099188565460519
1411,2005-12-16,36.42432403564453,36.43380355834961,36.04510116577149,36.21575164794922,1908088.0,0.008134405842278092,2.4166918150420194,0.7096816063756604,85.3365110255215,79.30121828755068,-1.1424465197123723,-1.999434828977833,-2.909414329149172,-3.9438849323991008,24.778243662894393,0.3887023925781179,1.029815982932483,1.7249891281127958,-0.21387702358059357,3.663855279806185,0.7555560522661011,2.6944222039594905,-1.151870494348124,99.24250737678933,10.13042433188484,0.9694330758466956,12,-0.9622783660888672,-1.701761245727539,-3.2755355834960938,-3.958136558532715,0.9859771728515625,4,0.006507046507599368,-1.2711977685482605,36.13042449951172,2.9230245442446376,35.83652877807617,1.999959763408844,35.741722106933594,0.006507046507599368
1412,2005-12-19,36.06406021118164,36.38640213012695,35.978736877441406,36.35795974731445,1223150.0,-0.009890748394131843,1.324307277393536,-1.4091008852147195,74.41853936673036,79.8268938689317,-0.611681095321444,-1.508960145212349,-2.536608510855771,-3.5255431809129476,27.04370492524052,0.445587158203125,1.0514754474708,1.2329456329345732,-0.7004866056029684,3.1663778714721147,0.26622951366579883,2.1996617522033475,-0.5593366664745929,63.88869225696605,-23.106090170443608,0.966716119268771,12,-0.5830535888671875,-1.3414974212646484,-2.9294919967651367,-3.247091293334961,1.308319091796882,0,0.018664631826373235,2.4166918150420194,36.42432403564453,-1.2711977685482605,36.13042449951172,2.9230245442446376,35.83652877807617,0.018664631826373235
1413,2005-12-20,36.20627212524414,36.40536117553711,35.84600830078125,35.93133544921875,1996155.0,0.003943314014832167,-1.5106113398796326,-0.9354784279113234,74.0837412324082,80.2944481475265,-0.6033189597899025,-1.5027206043874912,-2.6597828339910023,-3.6044761439335744,28.930663880516416,0.5593528747558594,1.0547950553122192,1.2320009231567397,-0.6611097755367226,3.125111621850202,0.28544557381000857,2.178556272503471,-0.5157325778085777,77.77794336255491,-9.770968459592723,0.9465553493467312,12,-0.6541614532470703,-1.4837093353271484,-3.0717039108276367,-3.3181991577148438,1.3083152770996094,1,0.007855440011791837,1.324307277393536,36.06406021118164,2.4166918150420194,36.42432403564453,-1.2711977685482605,36.13042449951172,0.007855440011791837
1414,2005-12-21,36.765625,36.88887023925781,36.15886688232422,36.15886688232422,1520320.0,0.015449060119223423,-1.4062417482930756,2.206901336145297,76.65090087097796,79.55780386225085,-0.9704486898597011,-1.8949022169160799,-3.184953810979408,-4.106040451855343,31.135254752271447,0.7300033569335938,1.130325709136791,1.6235477447509794,-0.28050046136628026,3.527595950868239,0.6715236416923531,2.5755718478096057,-0.9264326503816278,89.6001725364467,2.382305435777809,0.9520241030586283,12,-0.8295516967773438,-1.8155288696289062,-3.612095832824707,-3.5457324981689453,1.0713043212890625,2,-0.008509540679451755,-1.5106113398796326,36.20627212524414,1.324307277393536,36.06406021118164,2.4166918150420194,36.42432403564453,-0.008509540679451755
1415,2005-12-22,36.85094833374024,36.97419738769531,36.72770309448242,36.765625,752691.0,0.00232073665931809,-2.058865298586949,0.1406216600233994,75.61571936417707,79.36416686184306,-0.9008131511639874,-1.817288756164885,-3.2172835751248456,-4.130373089870851,33.22996257325377,0.24649429321289062,1.1931588251180472,1.5462795257568445,-0.3583653549512391,3.450924406464928,0.5939570854027991,2.49860196611089,-1.0049400329589915,89.0754967066563,3.169250754670699,0.9523224403540423,12,-0.772665023803718,-1.8581886291503977,-3.6855688095092844,-3.631055831909187,2.3701400756835866,3,0.03241581096979296,-1.4062417482930756,36.765625,-1.5106113398796326,36.20627212524414,1.324307277393536,36.06406021118164,0.03241581096979296
1416,2005-12-23,36.765625,37.03107833862305,36.68977737426758,36.7940673828125,546548.0,-0.0023153633108030647,-2.7893354792257847,-0.33334823624086285,80.36647229337996,78.98678505947487,-0.6156839682893391,-1.5745008562600589,-3.0764204769798127,-3.981816755371767,35.238642846135235,0.34130096435546875,1.2604387673680861,1.3097412109375028,-0.5520334649992336,3.1715158868742392,0.3788538729691311,2.2406285489058746,-0.6939788818359389,77.60019828815517,-9.809806770416955,0.9308873379683685,12,-0.5451335906982422,-1.744424819946289,-3.4912195205688477,-3.5457324981689453,2.2658538818359375,4,0.029912258785327328,-2.058865298586949,36.85094833374024,-1.4062417482930756,36.765625,-1.5106113398796326,36.20627212524414,0.029912258785327328
1417,2005-12-26,36.765625,36.765625,36.765625,36.765625,0.0,0.0,1.0,-0.0,78.7535207334295,78.67735001404222,-0.5236089469148624,-1.3998693944578662,-3.021263726450158,-3.920666571873852,36.945738701889894,0.0,1.2605035823033148,1.1533119201660185,-0.5867605143770547,2.8933843547090916,0.28327570289447834,2.0233481374375586,-0.5020924377441389,77.60019828815517,-9.626866094140212,0.8700362172715379,12,-0.5451335906982422,-1.6448783874511719,-3.4912195205688477,-3.5457324981689453,2.7304000854492188,0,0.017534754502231298,-2.7893354792257847,36.765625,-2.058865298586949,36.85094833374024,-1.4062417482930756,36.765625,0.017534754502231298
1418,2005-12-27,37.02159881591797,37.04056167602539,36.784584045410156,36.784584045410156,304366.0,0.006962313735125347,-1.1600141633940642,100.0,79.99995708053179,78.5603896485257,-0.6469762616640509,-1.5170887640465196,-3.216135294435837,-4.118830523558344,38.38188503821544,0.2749366760253906,1.3111349489547663,1.271817588806151,-0.45686471412262364,3.0004998917349255,0.40747643734176364,2.136158740270538,-0.6045570983886677,97.84927162518225,9.837600800438523,0.864341151464389,12,-0.6494178771972656,-1.8534488677978516,-3.7471933364868164,-3.801706314086914,2.7872848510742188,1,0.00947502264299116,1.0,36.765625,-2.7893354792257847,36.765625,-2.058865298586949,36.85094833374024,0.00947502264299116
1419,2005-12-28,36.74666213989258,37.1069221496582,36.74666213989258,36.96471786499024,523199.0,-0.007426385807713376,-2.3042930618242887,-0.92000901306898,71.50682485123338,77.41468742426552,-0.25631454081881344,-1.1196055466058397,-2.8695004056232136,-3.7934536898132905,39.24834386590314,0.360260009765625,1.254153344709188,0.8826400756835966,-0.7887035611102462,2.5539837124774394,0.046968257286671644,1.7183118940805215,-0.2049164306640563,13.636696173823982,-69.848820849789,0.8356718183969231,12,-0.27019691467285156,-1.5168914794921875,-3.4272232055664062,-3.5267696380615234,3.2802772521972656,2,0.0208978235772197,-1.1600141633940642,37.02159881591797,1.0,36.765625,-2.7893354792257847,36.765625,0.0208978235772197
1420,2005-12-29,36.53808975219727,36.96471786499024,36.43380355834961,36.96471786499024,608362.0,-0.00567595464592896,1.4888857096872594,1.9565095692942227,70.92387560656131,75.81328348882549,0.018066345084108093,-0.8012867704481792,-2.5889526492805075,-3.5319629588294603,39.78120696283579,0.5309143066406321,1.2104283415393908,0.5783140182495217,-1.011091507926615,2.1677195444256583,-0.21638874483854664,1.37301678133759,0.5688323974609304,15.49298967436378,-66.24347977187568,0.7947027630880696,12,-0.06162452697754617,-1.279876708984382,-3.218650817871101,-3.318197250366218,3.754302978515618,3,0.03554754991025999,-2.3042930618242887,36.74666213989258,-1.1600141633940642,37.02159881591797,1.0,36.765625,0.03554754991025999
1421,2005-12-30,36.2536735534668,36.71821975708008,36.13042449951172,36.71821975708008,619986.0,-0.00778410148585762,1.5306212944866888,1.088878556483485,57.053265439207436,73.88380860798962,0.30813365392586434,-0.430683605856359,-2.2417171871856567,-3.1930202744847236,39.734180392759974,0.5877952575683594,1.1610591444424756,0.22516365051269815,-1.284335250800062,1.7346625518254584,-0.5295858001436855,0.9799131011690818,0.8532485961914062,12.621541274225242,-64.13047108554073,0.754749450656381,12,0.2227916717529297,-0.9622783660888672,-2.934234619140625,-3.033781051635742,4.11456298828125,4,0.08185142538950418,1.4888857096872594,36.53808975219727,-2.3042930618242887,36.74666213989258,-1.1600141633940642,37.02159881591797,0.08185142538950418
1422,2006-01-02,36.47172546386719,36.594974517822266,36.21575164794922,36.594974517822266,236616.0,0.006014615596921846,5.153765204741712,0.26531064724334447,61.561559021551524,72.49245502900554,0.17208717771765691,-0.5256011795098559,-2.39831667151968,-3.3516966204169663,40.36327621981115,0.3792228698730469,1.0862728873311056,0.34793586730957315,-1.0053924462457573,1.7012641808649036,-0.3287282894680885,1.0246000240872348,0.5961367797851551,34.951539750686564,-38.13326408674489,0.676664156777664,1,0.14694786071777344,-1.1803302764892578,-3.1522865295410156,-3.251832962036133,3.6405372619628906,0,0.07018459876554828,1.5306212944866888,36.2536735534668,1.4888857096872594,36.53808975219727,-2.3042930618242887,36.74666213989258,0.07018459876554828
1423,2006-01-03,37.02159881591797,37.02159881591797,36.24419403076172,36.32951736450195,1307534.0,0.015076702433383549,1.246570208074962,-5.6153084279922005,66.40419309971912,71.35393194331012,-0.27934569885847793,-0.9525778426999381,-2.8613542314704787,-3.8393023858828315,41.18203219269458,0.77740478515625,0.9767150843534296,0.7887826919555678,-0.4780047869101338,2.0555701708212695,0.15538895252272056,1.422176431388415,0.008765917968752035,91.26231038779919,20.126514274493402,0.6333937394328496,1,-0.4029254913330078,-1.6306571960449219,-3.702159881591797,-3.801706314086914,2.50286865234375,1,0.06683736922964378,5.153765204741712,36.47172546386719,1.5306212944866888,36.2536735534668,1.4888857096872594,36.53808975219727,0.06683736922964378
1424,2006-01-04,37.35342025756836,37.44822311401367,36.841468811035156,37.26809310913086,1055298.0,0.008962914954059764,3.4138361638361636,0.12329061595700702,66.75327199892138,70.36921556939282,-0.5800147423065454,-1.1491823477219896,-3.1043614141265437,-4.10629456261546,42.237363941827155,0.6067543029785156,0.9651727825478957,0.997356796264647,-0.19624574652247162,2.1909593390517657,0.4005555248710877,1.5941580676582063,-1.2229957580566406,92.8059678161718,22.409612696451404,0.596801271393559,1,-0.5640964508056641,-1.6306591033935547,-3.9439144134521484,-4.133527755737305,2.066761016845703,2,0.06573597256937447,1.246570208074962,37.02159881591797,5.153765204741712,36.47172546386719,1.5306212944866888,36.2536735534668,0.06573597256937447
1425,2006-01-05,36.96471786499024,37.4956283569336,36.92679214477539,37.4956283569336,1199763.0,-0.010406072319424697,1.1428704867972246,-6.222058297567954,57.215211020258145,67.79685320571261,-0.19386384887567232,-0.659911797432585,-2.623723220828765,-3.653759526363025,42.93442146628257,0.5688362121582102,0.9407846846699215,0.5233291625976619,-0.5804290203477223,1.6270873455430461,-0.02854992887503016,1.075208254070354,-0.8079373931884817,61.111266346261516,-5.403417067851322,0.5518790914726912,1,-0.15169143676758523,-1.0286426544189524,-3.3016090393066477,-3.5741748809814524,2.1426048278808523,3,0.08284173947395046,3.4138361638361636,37.35342025756836,1.246570208074962,37.02159881591797,5.153765204741712,36.47172546386719,0.08284173947395046
1426,2006-01-06,36.756141662597656,37.05004119873047,36.53808975219727,37.05004119873047,1401465.0,-0.005642575256610605,2.483853382482689,0.5535764325489492,59.63060517942622,65.67208481082336,0.014779944232572007,-0.3364223520824652,-2.3267957443423484,-3.3887274727481724,43.187331398477426,0.511951446533196,0.8445573944781373,0.23085002899169638,-0.6737014045299432,1.135401462513336,-0.22142568776912697,0.6831257457525197,-0.5458072753906222,42.22203676768616,-23.60759108321649,0.45227571676082046,1,0.056884765625,-0.8200664520263672,-3.043259620666504,-3.365598678588867,2.3322219848632812,4,0.09620844049890187,1.1428704867972246,36.96471786499024,3.4138361638361636,37.35342025756836,1.246570208074962,37.02159881591797,0.09620844049890187
1427,2006-01-09,36.32003784179688,36.68977737426758,36.14938735961914,36.594974517822266,1683566.0,-0.011864787789860554,1.3265477060528672,0.9354784279112992,51.463402426589525,62.50135651594089,0.4258085330509189,0.14599380980356358,-1.8202570058222918,-2.9002498691393654,42.400098248271355,0.6067543029785156,0.737126796524926,-0.229903221130364,-1.0795406631180882,0.6197342208573602,-0.6547219421242261,0.1949154998634981,1.1755905151367188,12.67607230192532,-49.508889056273205,0.4248187209938637,1,0.49298858642577414,-0.38396263122559304,-2.505239486694343,-2.848909378051765,2.7967643737792898,0,0.11145909917782415,2.483853382482689,36.756141662597656,1.1428704867972246,36.96471786499024,3.4138361638361636,37.35342025756836,0.11145909917782415
1428,2006-01-10,36.58549118041992,36.67081832885742,36.073543548583984,36.2252311706543,1396867.0,0.007308729681926751,1.2499856297062713,-1.3103381293966179,47.49335663333394,59.83319338061873,0.10279803845462254,-0.05586980939992259,-2.0055429266194835,-3.111102726349202,41.50749591506323,0.5972747802734375,0.6229049922892997,-0.006638336181637783,-0.7663330928871872,0.7530564205239116,-0.38648571453441605,0.3732090421711405,0.883212356567391,35.99979613241718,-21.778896111542103,0.3798473783527756,1,0.1990947723388672,-0.5925331115722656,-2.659296989440918,-3.0954017639160156,3.1096267700195312,1,0.09639809202008576,1.3265477060528672,36.32003784179688,2.483853382482689,36.756141662597656,1.1428704867972246,36.96471786499024,0.09639809202008576
1429,2006-01-11,36.93627548217773,36.94575500488281,36.51913070678711,36.86043167114258,992847.0,0.009588071403167087,8.000241429261227,0.21052520118591844,51.10567806814771,57.631171431906104,-0.2439109068405827,-0.33733476957688424,-2.268596941240034,-3.4081741359580136,41.186269171541234,0.4266242980957031,0.5298870971063963,0.2891586303710838,-0.3957813846576883,0.9740986453998559,-0.05331137714330225,0.6316286378854699,0.4766216552734548,60.666700644596304,6.564007631815919,0.34247000751438744,1,-0.1516895294189382,-0.9243564605712749,-2.9721593856811452,-3.422485351562493,3.0337791442871236,2,0.07007181834922238,1.2499856297062713,36.58549118041992,1.3265477060528672,36.32003784179688,2.483853382482689,36.756141662597656,0.07007181834922238
1430,2006-01-12,36.88887023925781,37.04056167602539,36.66133880615234,36.879390716552734,830631.0,-0.0012834332184572528,1.4242150826068856,0.12498742581230424,51.61287423894182,57.02668352076549,-0.15814538998053962,-0.24263533137936832,-2.141678042853073,-3.300882609160965,40.32371004657134,0.379222869873054,0.39847431871108085,0.20383110046386577,-0.44361572829113527,0.8512779292188668,-0.1198923139136312,0.5275545148413627,0.4704527546386785,83.49499771469199,31.02763362909075,0.3237234143774998,1,-0.10428428649902344,-0.80584716796875,-2.908163070678711,-3.375080108642578,3.5172882080078125,3,0.06861991215069474,8.000241429261227,36.93627548217773,1.2499856297062713,36.58549118041992,1.3265477060528672,36.32003784179688,0.06861991215069474
1431,2006-01-13,36.66133880615234,36.869911193847656,36.1683464050293,36.69926071166992,1236330.0,-0.006168023895275931,2.7000130770236694,-4.000402414487671,48.71194445596158,55.59894856903327,0.14895933787909144,0.0037556413682082734,-1.8402221065496676,-3.012060732511763,38.90022104009837,0.7205238342285156,0.3167894196665344,-0.03555107116699929,-0.6714790167698226,0.600376874435824,-0.3535150439684074,0.2824129016344088,0.646553009931651,60.78430599057907,11.02118534546831,0.31796397280141137,1,0.12324714660645242,-0.42188644409178977,-2.5218315124511648,-3.010080337524407,3.4983253479003977,4,0.06671834598436122,1.4242150826068856,36.88887023925781,8.000241429261227,36.93627548217773,1.2499856297062713,36.58549118041992,0.06671834598436122
1432,2006-01-16,36.7371826171875,36.841468811035156,36.57601165771485,36.604454040527344,1037289.0,0.0020687681766393684,-1.7999839053636726,-3.500050296750174,46.32354101413028,53.36776500396784,0.12821358781106085,-0.020104670403924274,-1.8504330500377506,-3.0253994783050473,37.61737976750479,0.2654571533203054,0.2518562621615743,0.006636619567871094,-0.5552054825929389,0.5684787217286811,-0.2742844315125339,0.2875576706482761,0.5213352681964878,68.62736589637788,23.91629255262157,0.2809210510804045,1,0.04740333557128906,-0.39818382263183594,-2.453096389770508,-3.0574817657470703,4.692878723144531,0,0.06400003655080067,2.7000130770236694,36.66133880615234,1.4242150826068856,36.88887023925781,8.000241429261227,36.93627548217773,0.06400003655080067
1433,2006-01-17,36.49068832397461,36.604454040527344,36.2252311706543,36.43380355834961,1372466.0,-0.006709667852906276,1.6666756082512943,0.42857964016784506,46.666686536795495,51.13592217484274,0.3257326858674148,0.26223480035204005,-1.5294254565786503,-2.7156851161547806,36.43994433665622,0.5119514465332031,0.267333637162146,-0.2540784835815444,-0.7727894534021402,0.26463248623905145,-0.5134339684918459,0.0052770013287570805,0.7204305879373791,36.956692878948246,-11.202381579982507,0.2593554849102985,1,0.2938976287841797,-0.037921905517578125,-1.8653020858764648,-2.550271987915039,5.86846923828125,1,0.07196668553594221,-1.7999839053636726,36.7371826171875,2.7000130770236694,36.66133880615234,1.4242150826068856,36.88887023925781,0.07196668553594221
1434,2006-01-18,36.45276641845703,36.50016784667969,35.855491638183594,36.12094497680664,1880024.0,-0.001039221435915283,2.0222198377996548,5.833221566523605,48.83723348177004,50.205035781677395,0.24860487291867628,0.29040560277344696,-1.4085593404691252,-2.6232044950474958,34.77370776118,0.6446762084960938,0.24892381593414825,-0.2763574600219698,-0.8110438357695386,0.258328915725599,-0.5437006478957542,-0.009014272148185398,0.7128494789218394,50.39995622209561,-1.8130364722485268,0.2673431878737831,1,0.0,0.0,-1.732574462890625,-2.512350082397461,5.830547332763672,2,0.08894665208017605,1.6666756082512943,36.49068832397461,-1.7999839053636726,36.7371826171875,2.7000130770236694,36.66133880615234,0.08894665208017605
1435,2006-01-19,38.045501708984375,38.06446075439453,36.7371826171875,36.7371826171875,2755685.0,0.04369312529654534,-1.0289822957243824,3.94284071966431,68.00000613135357,51.134969220780434,-1.3127482253459632,-1.2735433947269144,-2.905162230490717,-4.15247375817242,33.323382830112664,1.6116943359375,0.19967517190742257,1.256650161743167,0.46131683494783715,2.0519834885384967,0.858983498345502,1.6543168251408318,-2.1900100708007812,99.14172428799381,40.188979239310584,0.3976666633976637,1,-1.0855255126953125,-1.1613712310791016,-3.2968673706054688,-4.076642990112305,5.119503021240234,3,0.050585557583171514,2.0222198377996548,36.45276641845703,1.6666756082512943,36.49068832397461,-1.7999839053636726,36.7371826171875,0.050585557583171514
1436,2006-01-20,37.8653678894043,38.49108505249024,37.65679550170898,38.10238265991211,2288667.0,-0.004734694286802843,-1.5507219332415731,-0.18115975834480186,64.10746129411686,52.5398646505057,-1.071392211259493,-1.0612036688736382,-2.6320633862829155,-3.9189652275664884,31.89146607358777,0.8342895507812642,0.11639011960344448,1.021529197692871,0.09218160879697024,1.950876786588772,0.5568554032449242,1.486202992140818,-2.009876251220703,76.25896469123809,13.680740167056008,0.46467379444795015,1,-0.6920795440673828,-0.6968212127685547,-2.8489065170288086,-3.673715591430664,5.110023498535156,4,0.0671006436615742,-1.0289822957243824,38.045501708984375,2.0222198377996548,36.45276641845703,1.6666756082512943,36.49068832397461,0.0671006436615742
1437,2006-01-23,37.410301208496094,37.713680267333984,37.25861358642578,37.31549835205078,1836597.0,-0.012018018212244574,-3.36363303826176,-0.3999871241872143,54.01172935551539,53.26412828630364,-0.4977516624426741,-0.5853756105619468,-2.0910704281114576,-3.4217108175169955,30.139523884837793,0.6067543029785156,0.09093444876587142,0.5342287063598619,-0.4278408830202167,1.4962982957399404,0.05319391166982257,1.0152635010499012,-1.4493858337402372,58.99277035192956,0.0411180450744979,0.4810347946900409,1,-0.2370128631591797,-0.24175453186035156,-2.3179969787597656,-3.1712474822998047,4.124046325683594,0,0.07349213603584248,-1.5507219332415731,37.8653678894043,-1.0289822957243824,38.045501708984375,2.0222198377996548,36.45276641845703,0.07349213603584248
1438,2006-01-24,37.37237930297852,37.63783645629883,37.2491340637207,37.4956283569336,930543.0,-0.001013675492913646,-1.1025741552746162,-1.300056333494286,50.20831028088784,53.16442075438587,-0.3760131360818093,-0.5479187533824117,-1.9695589806602243,-3.3457833535254693,27.96267652184612,0.388702392578125,0.07105315083432373,0.4787677764892635,-0.5069710792243072,1.4645066322028342,-0.014101651367518286,0.9716372043460453,-1.31025714111329,57.55393288512904,2.765462972497332,0.4928694278567836,1,-0.19909095764160867,-0.20383262634278054,-2.2705945968628,-3.1333255767822337,4.85404968261718,1,0.10857435659789849,-3.36363303826176,37.410301208496094,-1.5507219332415731,37.8653678894043,-1.0289822957243824,38.045501708984375,0.10857435659789849
1439,2006-01-25,37.51458740234375,37.53355026245117,37.15432739257813,37.38186264038086,1026527.0,0.0038051657940305628,3.4444394769195545,-1.0768826023708564,56.38762225087847,53.694948311267716,-0.477807312407144,-0.6636728760005326,-2.030608649160399,-3.4471079681536025,25.5348337996341,0.37922286987303977,0.1275173565328629,0.5825796127319336,-0.4382576742807416,1.6034168997446088,0.07216096922559245,1.0929982562382747,-1.35530672485352,44.32428905442862,-9.265163665982982,0.5104186435063388,1,-0.34129905700683594,-0.34129905700683594,-2.3772506713867188,-3.275533676147461,4.010280609130859,2,0.12913830313403474,-1.1025741552746162,37.37237930297852,-3.36363303826176,37.410301208496094,-1.5507219332415731,37.8653678894043,0.12913830313403474
1440,2006-01-26,37.83692932128906,37.9506950378418,37.37237930297852,37.48614883422852,1610289.0,0.00859244206762022,1.0000131925250908,2.642916678642202,62.23178930317466,55.1971532942914,-0.7280910045397277,-0.9314771372433484,-2.2672901082394006,-3.725822798860129,24.242883782795193,0.5783157348632741,0.19784756146346183,0.8399795532226548,-0.23894573935898933,1.918904845804299,0.30051690693183275,1.379442199513477,-1.5843764687988298,51.0639997945335,-3.7996325035068352,0.5394626462908204,1,-0.6636409759521484,-0.6636409759521484,-2.3938446044921875,-3.370342254638672,3.4793663024902344,3,0.11751441011968877,3.4444394769195545,37.51458740234375,-1.1025741552746162,37.37237930297852,-3.36363303826176,37.410301208496094,0.11751441011968877
1441,2006-01-27,39.22108840942383,39.22108840942383,38.06446075439453,38.19718933105469,2446936.0,0.03658222569757963,1.2592610530943449,2.918916861508406,77.03177373432911,58.60917915209127,-1.9120357418863492,-2.1944362415437837,-3.534490673496265,-5.058468575072425,24.242717421357497,1.3841590881347656,0.26722842018369874,2.075767898559569,0.6627878743747146,3.488747922744423,1.3692778864671453,2.7822579106519925,-2.878994268933596,100.0,38.15583123964815,0.7064900120924268,1,-1.6827983856201172,-1.6827983856201172,-3.6855669021606445,-4.7118377685546875,2.948455810546875,4,0.100556014142972,1.0000131925250908,37.83692932128906,3.4444394769195545,37.51458740234375,-1.1025741552746162,37.37237930297852,0.100556014142972
1442,2006-01-30,39.03147888183594,39.20212936401367,38.64277648925781,39.15472412109375,1637348.0,-0.004834376996593837,4.1303663272803615,-0.12036854203845623,73.11828887432287,61.548246078483196,-1.5229050483930564,-1.9006721982561459,-3.2332158877090293,-4.81792533239819,24.242542069540985,0.5783119201660156,0.3426609982764788,1.7581707000732436,0.1516261347636032,3.364715265382884,0.954898417418427,2.5614429827280603,-2.5166450852096887,90.82576427354557,24.650301147265353,0.8032722826548198,1,-1.4931888580322266,-1.4931888580322266,-3.410633087158203,-4.49378776550293,2.948455810546875,0,0.10104440362209521,1.2592610530943449,39.22108840942383,1.0000131925250908,37.83692932128906,3.4444394769195545,37.51458740234375,0.10104440362209521
1443,2006-01-31,39.49602508544922,39.58135223388672,38.96511459350586,38.96511459350586,1169270.0,0.011901834542822565,-1.3214370396982216,-4.307756592794354,73.68419566498787,64.3090196543963,-1.6945079855228329,-2.2876233311154337,-3.5756457000440918,-5.224837750995732,23.69158536264213,0.6162376403808594,0.4729989747043817,2.0989955902099595,0.21663120899256683,3.981359971427352,1.1578133996012596,3.0401777808186594,-2.818816012055116,96.48429027238576,28.388764329069502,0.9411821906086975,1,-1.3367576599121094,-1.7776031494140625,-3.825406074523926,-4.958333969116211,2.047801971435554,1,0.051608293349028944,4.1303663272803615,39.03147888183594,1.2592610530943449,39.22108840942383,1.0000131925250908,37.83692932128906,0.051608293349028944
1444,2006-02-01,39.80888366699219,40.00797653198242,39.48654556274414,39.84680557250977,1390474.0,0.007921267541888044,1.8947173367499286,-0.07142805820012116,75.7525272643104,65.1704108913915,-1.6553102932951873,-2.537174975547643,-3.762374117497018,-5.474479235180425,22.671637492903063,0.5214309692382812,0.632921807586527,2.289081001281737,0.12019440091683009,4.457967601646644,1.204637701099287,3.3735243014641867,-2.899343140758674,92.44600567949908,25.2120491848749,1.0844433001824523,2,-1.227731704711914,-1.8771495819091797,-4.038718223571777,-5.266450881958008,2.5787124633789062,2,0.060728789554278295,-1.3214370396982216,39.49602508544922,4.1303663272803615,39.03147888183594,1.2592610530943449,39.22108840942383,0.060728789554278295
1445,2006-02-02,40.026939392089844,40.19758987426758,39.89421081542969,39.89421081542969,1484942.0,0.005477564428124415,-3.571420359832155,-3.500050296750174,79.73199578353703,66.90647027910484,-1.746393033689742,-2.649916575926383,-3.8552780611440483,-5.638912798277026,21.587024044163066,0.3887062072753906,0.8351351209512643,2.354025650024411,-0.0675042513143751,4.7755555513631975,1.143260699355018,3.5647906006938044,-2.8075552652814366,91.99999284675788,22.96084092678963,1.2107649506693934,2,-1.3509807586669922,-2.000398635864258,-4.173821449279785,-5.451326370239258,3.1096229553222656,3,0.03742301165501516,1.8947173367499286,39.80888366699219,-1.3214370396982216,39.49602508544922,4.1303663272803615,39.03147888183594,0.03742301165501516
1446,2006-02-03,40.29239273071289,40.4725227355957,39.6477165222168,40.026939392089844,2047211.0,0.006631867003938474,1.6363708413858693,1.9999712594125425,80.38897544236296,69.83727539986567,-1.8230847976814246,-2.779358365791957,-3.994499162195268,-5.849412859559557,21.644048776864857,0.8248062133789062,1.0605360891048434,2.442666435241698,-0.20304624737507027,5.088379117858466,1.1198100939333173,3.7655227765500783,-2.715623914209381,90.15546525955006,20.194083763159995,1.3228563413083838,2,-1.4789676666259766,-2.128385543823242,-4.425053596496582,-5.716779708862305,2.095203399658203,4,0.025411816565709566,-3.571420359832155,40.026939392089844,1.8947173367499286,39.80888366699219,-1.3214370396982216,39.49602508544922,0.025411816565709566
1447,2006-02-06,40.36823654174805,40.62421417236328,39.76148223876953,40.48200607299805,1445012.0,0.001882335743673691,3.333314172941695,-0.42858579907166566,84.14022374213909,73.60748800667137,-1.6038865272782772,-2.6734397736001227,-3.937264818573375,-5.866731027988173,22.722353183022665,0.86273193359375,1.0691943774614217,2.3161003112792997,-0.453379235291024,5.085579857849623,0.9313605379941379,3.7008400845644616,-2.3860621765716274,84.57129192983585,10.003978583842937,1.3847397732851607,2,-1.4789657592773438,-2.1283836364746094,-4.484306335449219,-5.792623519897461,2.2848167419433594,0,0.04462190654178766,1.6363708413858693,40.29239273071289,-3.571420359832155,40.026939392089844,1.8947173367499286,39.80888366699219,0.04462190654178766
1448,2006-02-07,40.11226272583008,40.33979415893555,39.79940414428711,40.29239273071289,1683483.0,-0.006340970967439796,2.931068931068931,1.5832886266094421,81.02894285886183,76.34541251866953,-1.0263163951983856,-2.2553340026575626,-3.5689209234766395,-5.555245177756078,24.03893872966597,0.5688323974609375,1.119010489850865,1.8837879180908175,-0.9410548125858611,4.708630648767496,0.4713665527524782,3.2962092834291568,-1.7073619915037597,54.999949703755114,-21.68978232242383,1.4124213653383395,2,-1.1139659881591797,-1.8724098205566406,-4.157228469848633,-5.536649703979492,2.50286865234375,1,0.046561122201417504,3.333314172941695,40.36823654174805,1.6363708413858693,40.29239273071289,-3.571420359832155,40.026939392089844,0.046561122201417504
1449,2006-02-08,39.52446746826172,39.85628890991211,39.21160888671875,39.81836318969727,1302581.0,-0.014653754678113695,2.4871398062459376,1.631575603557854,65.1162663755459,76.66590997115522,-0.1379436812427315,-1.542795941680538,-2.879381608358898,-4.910402362689574,24.558952029006274,0.9006538391113281,1.2649181858506182,1.1665830612182617,-1.64611854861581,3.9792846710523335,-0.23976774369877774,2.572933866135301,-0.7644765838494862,22.147629257965036,-49.56631728715756,1.4063508049170363,2,-0.1801300048828125,-1.2846145629882812,-3.519659996032715,-4.948854446411133,3.2423553466796875,2,0.051091380048184254,2.931068931068931,40.11226272583008,3.333314172941695,40.36823654174805,1.6363708413858693,40.29239273071289,0.051091380048184254
1450,2006-02-09,39.42018127441406,39.77096176147461,39.372779846191406,39.77096176147461,1085159.0,-0.0026385224274406704,1.2702626284595726,1.1935542489258957,66.14176284358948,75.45590876107303,0.23975794211455081,-1.3061119030200814,-2.677661246259156,-4.748490367697265,24.95708013750944,0.3981819152832031,1.4526767892290238,0.9357313156127915,-1.8259891388088008,3.697451770034384,-0.4451289115980046,2.3165915428235877,-0.3619146639296602,14.76508617197669,-54.04519658042176,1.3808602272107962,2,0.21331405639648438,-1.180328369140625,-3.1641387939453125,-4.673917770385742,2.9958572387695384,3,0.07527654008742601,2.4871398062459376,39.52446746826172,2.931068931068931,40.11226272583008,3.333314172941695,40.36823654174805,0.07527654008742601
1451,2006-02-10,39.107322692871094,39.77096176147461,39.107322692871094,39.44862365722656,1130515.0,-0.007936507936507908,-2.8888789538392756,0.9729759121309336,68.15418718648954,74.90434190686933,0.5976288211564764,-0.8438766964232087,-2.2772471227161617,-4.3827219420765005,26.35100280759285,0.6636390686035156,1.608497256998831,0.5005735397338853,-2.1349657013639316,3.136112780831702,-0.8171960808150232,1.8183431602827937,1.5168914794921875,0.0,-67.15835072988179,1.3177696205489093,2,0.6873416900634766,-0.8674697875976562,-2.732771873474121,-4.275733947753906,3.725860595703125,4,0.10303031189796874,1.2702626284595726,39.42018127441406,2.4871398062459376,39.52446746826172,2.931068931068931,40.11226272583008,0.10303031189796874
1452,2006-02-13,39.08836364746094,39.33485794067383,39.03147888183594,39.107322692871094,1033385.0,-0.00048479527885481044,-3.571420359832155,0.05554934614954733,68.4318268051172,74.32074536688371,0.6990143734589012,-0.6743140130422915,-2.1590617251960467,-4.313756453659295,27.76946518252309,0.3033790588378906,1.7235705286922425,0.36405544281005575,-2.1260973557540694,2.854208241374181,-0.8810209564720068,1.6091318420921183,1.5055126953124969,4.347940180833724,-61.38048551451143,1.2450763992820626,2,0.7394828796386719,-0.8485107421875,-2.713812828063965,-4.25677490234375,4.05767822265625,0,0.08440446657388945,-2.8888789538392756,39.107322692871094,1.2702626284595726,39.42018127441406,2.4871398062459376,39.52446746826172,0.08440446657388945
1453,2006-02-14,39.11680221557617,39.287452697753906,38.8323860168457,39.287452697753906,732841.0,0.0007275456289683735,4.333318430758913,9.001006036217303,67.64095382979278,73.41945942971509,0.6829449754339691,-0.5227234489242036,-2.094761036994697,-4.28879073296676,29.87277273494004,0.4550666809082031,1.6295809674031219,0.261188316345212,-1.9994245316097903,2.5218011643002143,-0.8691181076322891,1.3914947403227131,1.4145782287597655,27.777653589657614,-38.978701012278634,1.1303064239775018,2,0.6114978790283203,-0.8769493103027344,-2.742251396179199,-4.285213470458984,3.5931358337402344,1,0.09040235570961652,-3.571420359832155,39.08836364746094,-2.8888789538392756,39.107322692871094,1.2702626284595726,39.42018127441406,0.09040235570961652
1454,2006-02-15,39.69511795043945,40.0174560546875,39.15472412109375,39.401222229003906,1987404.0,0.014784330571710136,-1.1927583515529938,-1.7222085615290041,69.36761706340528,72.26786179414489,0.09699448975307945,-0.8913770078140502,-2.5732336000892744,-4.816457743016436,31.809085023814266,0.9006538391113281,1.5923924175107516,0.6773864746093778,-1.305684429072869,2.6604573782916248,-0.3141489772317456,1.6689219264505013,0.7343228282470733,72.80007983029624,3.8910851942427627,0.9915354518411224,2,0.03318214416503906,-1.4552650451660156,-3.3063459396362305,-4.707099914550781,2.853649139404297,2,0.07356102156895217,4.333318430758913,39.11680221557617,-3.571420359832155,39.08836364746094,-2.8888789538392756,39.107322692871094,0.07356102156895217
1455,2006-02-16,39.97005462646485,40.235511779785156,39.75200271606445,40.05537796020508,1424544.0,0.006926208819146629,1.1701923653143165,-0.2903183936243155,60.15428711512271,70.01956309111819,-0.20881946130877083,-1.0695760299003823,-2.7549934001099814,-5.035453809627057,32.76323267226869,0.5403938293457031,1.5212864646972335,0.8560955047607521,-1.1150757719429336,2.827266781464438,-0.12949013359109074,1.841681143112595,0.3635628665112236,81.08101495020726,15.43954975133994,0.9855856383518412,2,-0.24175453186035867,-1.7302017211914134,-3.5718021392822337,-4.982036590576179,2.8726119995117116,3,0.06997158784528579,-1.1927583515529938,39.69511795043945,4.333318430758913,39.11680221557617,-3.571420359832155,39.08836364746094,0.06997158784528579
1456,2006-02-17,40.406158447265625,40.406158447265625,39.89421081542969,40.09330368041992,1034938.0,0.010910763692377312,2.2727494421616083,-3.6666964724820867,67.4698900314722,68.16730378993299,-0.700783383900351,-1.3761250194589962,-3.0851246581844265,-5.413421465967403,33.356424593583476,0.5119476318359375,1.4132152782897478,1.1651597976684585,-0.7946586772039126,3.1249782725408295,0.18525056023227648,2.1450690351046404,-1.5737724304199219,100.0,35.99326794200499,0.9799092374361847,2,-0.7868862152099609,-2.1663055419921875,-3.972353935241699,-5.418140411376953,2.123645782470703,4,0.0497419240817234,1.1701923653143165,39.97005462646485,-1.1927583515529938,39.69511795043945,4.333318430758913,39.11680221557617,0.0497419240817234
1457,2006-02-20,40.159664154052734,40.29239273071289,40.0174560546875,40.0174560546875,733537.0,-0.0061004139637425014,-2.866680973202071,0.4545498884323217,58.92858425928302,65.71170838997979,-0.5442166388906742,-0.9624391034070925,-2.757482276600925,-5.112358891478877,34.67688912628056,0.388702392578125,1.2501981154535855,0.7811973571777315,-1.0169750200486618,2.579369734404125,-0.11788883143546514,1.6802835457909282,-1.2958026885986342,84.33736107912885,23.429279194982996,0.8990861886131967,2,-0.5403919219970703,-1.9198112487792969,-3.6476449966430664,-5.1289825439453125,1.75390625,0,0.0665722483202511,2.2727494421616083,40.406158447265625,1.1701923653143165,39.97005462646485,-1.1927583515529938,39.69511795043945,0.0665722483202511
1458,2006-02-21,41.43006134033203,42.33071517944336,40.49148559570313,40.49148559570313,2989224.0,0.0316336606154386,-2.9191926581640977,6.60001609485228,67.34283461662142,65.95910486121039,-1.7969996499884076,-2.0166532016412475,-3.9275453805390725,-6.332508148633536,36.59805790736023,2.171051025390625,1.079321867289778,1.848710441589354,0.0883170956932986,3.6091037874854095,0.9685137686413228,2.7289071145373853,-2.5353539352417016,71.64180180093615,14.11486094975065,0.880196672948029,2,-0.8485107421875,-2.3369579315185547,-4.868268966674805,-6.266653060913079,1.4220848083496094,1,0.04141873012663533,-2.866680973202071,40.159664154052734,2.2727494421616083,40.406158447265625,1.1701923653143165,39.97005462646485,0.04141873012663533
1459,2006-02-22,42.35915756225586,42.472923278808594,41.33525466918945,41.33525466918945,1996128.0,0.022425654026714037,-1.222219738459819,1.0909113078255015,71.65495564357025,66.57168183898604,-2.5498531217407248,-2.7027695565355003,-4.746499039405471,-7.202416080890615,38.81743852059625,1.1376686096191406,0.8994604992422524,2.5355781555175767,0.6442470738993293,4.426909237135824,1.589912614708453,3.4812436963267004,-3.327009846191409,95.81885196832069,40.89058873086022,0.9456655408091227,2,-1.706502914428711,-3.1949501037597656,-5.740481376647949,-7.195749282836907,1.3936424255371094,2,0.008281101590488449,-2.9191926581640977,41.43006134033203,-2.866680973202071,40.159664154052734,2.2727494421616083,40.406158447265625,0.008281101590488449
1460,2006-02-23,42.2833137512207,42.63409423828125,42.06525802612305,42.29279327392578,2068036.0,-0.0017904938483180866,-1.5531765531765531,-0.00925822435825789,69.1606311053154,66.6835089410778,-2.263158745110779,-2.3997716255052524,-4.568597663050795,-7.066467251389042,40.67955562184876,0.5688362121582031,0.7468893185149952,2.237415122985837,0.28501413177006896,4.189816114201605,1.261214627377953,3.213615618593721,-3.0447195013916044,87.19724773196852,35.20791723544858,0.976200495607883,2,-1.5500736236572266,-2.597675323486328,-5.830547332763672,-7.119905471801751,1.166107177734375,3,0.0062779691342280675,-1.222219738459819,42.35915756225586,-2.9191926581640977,41.43006134033203,-2.866680973202071,40.159664154052734,0.0062779691342280675
1461,2006-02-24,43.16500473022461,43.20292663574219,42.387596130371094,42.64357376098633,1189227.0,0.020851983933696694,1.7301688679968321,-55.00603621730382,73.30177933047543,67.22461477722871,-2.8035618702378073,-3.131392842602736,-5.345356254670833,-7.882013241070027,41.52220571280487,0.9196128845214844,0.7999499570113571,2.921910285949707,0.565411191015734,5.27840938088368,1.743660738482717,4.100159833416697,-3.654770481319339,98.80953521457346,48.83725861062966,1.1782495474669878,2,-2.147348403930664,-2.986377716064453,-6.242951393127441,-7.717180252075195,0.22753143310546875,4,-0.007467579495533894,-1.5531765531765531,42.2833137512207,-1.222219738459819,42.35915756225586,-2.9191926581640977,41.43006134033203,-0.007467579495533894
1462,2006-02-27,42.97539138793945,43.79072189331055,42.80474472045898,43.70539474487305,1195436.0,-0.004392756203091208,1.1894604874164714,-1.4,74.12140534008664,67.94466494503915,-2.240166684956364,-2.7733531580501705,-5.039236213341681,-7.627896994212001,42.50330437316333,0.9859771728515696,0.8654645344959633,2.5351013183593736,-0.04404092789396685,5.114243564612714,1.2455301952327034,3.824672441486044,-3.0958879003504904,75.28729585200168,24.87897761601883,1.2895711231266702,2,-1.5026683807373047,-2.502866744995117,-5.804473876953125,-7.224187850952148,-0.1232452392578125,0,-0.010368425831909334,1.7301688679968321,43.16500473022461,-1.5531765531765531,42.2833137512207,-1.222219738459819,42.35915756225586,-0.010368425831909334
1463,2006-02-28,41.53434753417969,42.8995475769043,41.46798324584961,42.766822814941406,1817669.0,-0.033531837808094433,-1.0972169442271151,1.688314538632777,64.80448497123274,67.43765026813108,-0.46950383844155397,-1.2350976861970935,-3.5006132167369586,-6.127804331489827,42.46470272446935,1.5074081420898438,0.9255762515421182,0.9921413421630874,-1.5909806940266193,3.575263378352794,-0.299419675931766,2.2837023602579407,-1.185497837904137,8.10814589722318,-43.979912176988705,1.2915610180948518,2,0.2370147705078125,-1.0618228912353516,-4.363430023193359,-5.783143997192383,2.5692329406738352,1,0.00913034373685484,1.1894604874164714,42.97539138793945,1.7301688679968321,43.16500473022461,-1.5531765531765531,42.2833137512207,0.00913034373685484
1464,2006-03-01,42.2264289855957,42.34967422485352,41.107723236083984,41.56278991699219,1688162.0,0.01666287043143,1.7291740888991074,-0.5384603480187937,69.0231549266346,68.42308002496574,-0.854631865965608,-1.8306338509118376,-4.103093981676224,-6.752125906907153,41.92960492573003,1.2419509887695384,1.019278697384003,1.5633455276489272,-1.1002920970689445,4.226983152366799,0.2315267152899949,2.8951643400078595,-1.4645546256759516,41.69609800208152,-14.488759879905487,1.331818812358935,3,-0.38396263122558594,-1.7539043426513672,-5.055511474609375,-6.475225448608398,2.2848167419433594,2,0.01481814063176845,-1.0972169442271151,41.53434753417969,1.1894604874164714,42.97539138793945,1.7301688679968321,43.16500473022461,0.01481814063176845
1465,2006-03-02,41.52486801147461,42.56772994995117,41.47746276855469,42.49188232421875,1387861.0,-0.016614262464875074,-1.0535726474846507,-1.4571389155539205,65.56778716314973,68.2117352618188,0.10132901637001623,-1.0657388848885248,-3.320987795737601,-5.977719561199521,41.283987449376255,1.0902671813964844,1.1197149815952585,0.7868881225585938,-1.8856580502234053,3.4594342953405928,-0.5493849638324093,2.123161208949597,-0.417144775390625,15.547707199444927,-45.771895448416686,1.3362730863910008,3,0.37922096252441406,-0.9433174133300781,-4.351579666137695,-5.773664474487305,2.2848129272460938,3,0.05365295744474641,1.7291740888991074,42.2264289855957,-1.0972169442271151,41.53434753417969,1.1894604874164714,42.97539138793945,0.05365295744474641
1466,2006-03-03,41.3162956237793,41.97045135498047,41.24045181274414,41.53434753417969,1396210.0,-0.005022830840490045,-2.9487232396182614,0.22548984800609082,64.00477089580906,68.77575599921057,0.5057681872311122,-0.8184895761375373,-3.0298825109065533,-5.695564090166847,40.29485767369372,0.7299995422363281,1.1719389500870392,0.5271205902099609,-2.1487116672877065,3.2029528477076283,-0.8107955385388763,1.8650367189587982,2.47442626953125,7.773853599722464,-58.24266712419429,1.3379161287488353,3,0.8248081207275391,-0.3887042999267578,-4.143007278442383,-5.565092086791992,2.901050567626953,4,0.051629151959791786,-1.0535726474846507,41.52486801147461,1.7291740888991074,42.2264289855957,-1.0972169442271151,41.53434753417969,0.051629151959791786
1467,2006-03-06,42.1695442199707,42.472923278808594,41.49642562866211,41.7144775390625,1181003.0,0.020651623852268264,-1.1914945530038739,-2.0869648886478545,67.38661714237047,68.78062072429381,-0.03620393092214158,-1.6125454851087824,-3.788981737176492,-6.470277839717937,39.27787301476249,1.1566276550292969,1.30834243341301,1.2903038024902358,-1.446439024996387,4.027046629976859,-0.0780676112530756,2.658675216233547,1.5701722717285165,59.25921194934811,-11.115321031828401,1.3683714137433116,3,0.2796783447265625,-0.9527950286865234,-4.631254196166992,-6.053339004516602,1.4410476684570241,0,0.029001782352207295,-2.9487232396182614,41.3162956237793,-1.0535726474846507,41.52486801147461,1.7291740888991074,42.2264289855957,0.029001782352207295
1468,2006-03-07,41.97993469238281,42.32123565673828,41.629154205322266,41.818763732910156,1458787.0,-0.004496361796058834,-1.5614146548072851,0.354169984827274,63.61583385050455,67.88738496950873,0.2677663103486907,-1.3447884603254323,-3.513737026569885,-6.201530446855713,38.205929241165805,0.6920814514160156,1.384227639471888,1.0073106765747042,-1.746642630051916,3.7612639832013244,-0.36966597673860946,2.384287329888018,1.7097965057373088,59.740235987584,-9.900864016836934,1.376976653313311,3,0.4692878723144531,-0.6683807373046875,-4.441644668579102,-5.863729476928711,1.6496162414550781,1,0.02077686548800406,-1.1914945530038739,42.1695442199707,-2.9487232396182614,41.3162956237793,-1.0535726474846507,41.52486801147461,0.02077686548800406
1469,2006-03-08,41.54382705688477,42.29279327392578,40.96551513671875,41.86616516113281,1403824.0,-0.010388478178770755,1.2580546767258862,-1.9999763313609027,59.20177185770717,66.78084505310783,0.6437543333094382,-0.7901499984903282,-2.986432818046133,-5.681810998559051,37.93945602561089,1.3272781372070312,1.5272414666059717,0.47023506164551776,-2.2071735143022764,3.147643637593312,-0.8684692263283793,1.8089393496194148,2.0969185535278285,36.094530857525605,-30.77349974093999,1.3387042879738953,3,0.8342914581298757,-0.23227310180664773,-3.60498237609864,-5.147943496704109,2.0667648315429545,2,0.061615734498021935,-1.5614146548072851,41.97993469238281,-1.1914945530038739,42.1695442199707,-2.9487232396182614,41.3162956237793,0.061615734498021935
1470,2006-03-09,42.387596130371094,42.66253280639648,41.667076110839844,41.70499801635742,1937498.0,0.020310335692736547,-1.6250044009435436,-2.117646362678895,61.058204482534585,65.42044784778106,-0.2052509958131168,-1.4758782460763484,-3.7205964321961034,-6.435607434904341,37.76514662518776,1.1187057495117045,1.5480151290683182,1.1656333923339872,-1.454250757422514,3.7855175420904885,-0.14430868254426343,2.475575467212238,1.1461402610937554,83.798832449541,20.249254493165502,1.3099420748782493,3,-0.009477615356445312,-1.0760421752929688,-4.131153106689453,-5.735738754272461,1.3177986145019531,3,0.050100732078230736,1.2580546767258862,41.54382705688477,-1.5614146548072851,41.97993469238281,-1.1914945530038739,42.1695442199707,0.050100732078230736
1471,2006-03-10,43.13656234741211,43.29773330688477,42.17902755737305,42.17902755737305,1405296.0,0.01766946666985847,-1.3366372922410232,1.4027797182279995,65.73147140953,64.4882329666081,-1.0713387685941314,-2.0105906302708973,-4.339825322911757,-7.092965421038883,38.264525996843304,1.1187057495117259,1.4755339355860002,1.7131376266479492,-0.8409207366592852,4.267195989955184,0.436108444994332,2.9901668083015664,0.2944451938628987,93.08937038848342,30.84042629424907,1.2770291816536168,3,-1.0049381256103516,-1.8250083923339844,-4.785312652587891,-6.361457824707031,0.9859771728515625,4,0.015604363321477743,-1.6250044009435436,42.387596130371094,1.2580546767258862,41.54382705688477,-1.5614146548072851,41.97993469238281,0.015604363321477743
1472,2006-03-13,42.387596130371094,43.98981475830078,41.95149230957031,43.61059188842773,1990339.0,-0.017362677419888284,1.0574137071327223,-1.2772337577486261,55.35523798307912,63.43831663459103,-0.46323366500011076,-1.0559184924002665,-3.474179470084188,-6.2583895909320475,39.10039471520572,2.0383224487304688,1.4095981282034984,0.7992097854614286,-1.5366947109341993,3.1351142818570565,-0.36874246273638533,1.9671620336592426,-1.4220809936523438,47.02182890557794,-13.45904600037936,1.1679522481978124,3,0.09006881713867188,-0.9764957427978516,-3.8988800048828125,-5.446582794189453,2.1900100708007884,0,0.04316711085496361,-1.3366372922410232,43.13656234741211,-1.6250044009435436,42.387596130371094,1.2580546767258862,41.54382705688477,0.04316711085496361
1473,2006-03-14,42.653053283691406,42.79526138305664,41.27837371826172,42.20746612548828,2150728.0,0.006262614008679446,3.155837505094949,-0.3643407225804058,51.775476426306085,61.52190791233231,-0.6183391769049393,-1.099222665991391,-3.635193444711163,-6.427044475499109,40.05332221433049,1.5168876647949219,1.2262319870558755,0.8878543853759737,-1.1803342769263523,2.9560430476782997,-0.14623994577519284,1.9219487165271403,-1.627052154541019,55.79930423989848,-0.20281514269561995,1.0340943311511646,3,-0.17538833618164062,-1.241952896118164,-4.088491439819336,-5.6030120849609375,2.7493629455566406,1,0.02244947385988061,1.0574137071327223,42.387596130371094,-1.3366372922410232,43.13656234741211,-1.6250044009435436,42.387596130371094,0.02244947385988061
1474,2006-03-15,42.61513137817383,43.01331329345703,42.09370040893555,42.86162567138672,1312805.0,-0.0008890783331583219,2.3448402650109266,-0.5531898500102733,52.01379634782947,60.01590893285228,-0.5805303714583587,-0.8762499574328615,-3.501812857717937,-6.293374634532952,40.33493451695923,0.9196128845214844,1.039212738634106,0.7039318084716797,-1.1501389218723261,2.5580025388156855,-0.22310355670032322,1.6309671736436826,-1.5298539764404353,49.300635351187694,-2.6416828152739242,0.9270353651720045,3,-0.1374664306640625,-1.204030990600586,-3.99605655670166,-5.565090179443359,3.0811843872070312,2,0.02380421044961545,3.155837505094949,42.653053283691406,1.0574137071327223,42.387596130371094,-1.3366372922410232,43.13656234741211,0.02380421044961545
1475,2006-03-16,42.766822814941406,42.766822814941406,42.1979866027832,42.53928756713867,1228279.0,0.0035595675024779894,3.99998323469747,-0.9230852562019283,47.34849774200251,58.16521191576267,-0.6006930523545861,-0.8513190088786047,-3.541783836975803,-6.344587782108604,40.42494054790399,0.5688362121582031,1.0124712491508348,0.7157848358154268,-0.9322729448174414,2.363842616448295,-0.10824405450100727,1.539813726131861,-1.6234546660766682,54.895130474909536,8.514326850744965,0.8240288903164346,3,-0.2891578674316406,-1.355722427368164,-3.9747276306152344,-5.61723518371582,1.9814338684082031,3,0.019729524382426922,2.3448402650109266,42.61513137817383,3.155837505094949,42.653053283691406,1.0574137071327223,42.387596130371094,0.019729524382426922
1476,2006-03-17,42.4160385131836,42.56772994995117,41.913570404052734,42.56772994995117,2144821.0,-0.008202253023931738,7.624871117817176,-0.6666722551008121,46.35352760164076,55.8282019667927,-0.08661320089039037,-0.3607340996772095,-3.0743277249694003,-5.895858701541897,40.22614230127649,0.8532524108886719,0.8755027564718176,0.2645065307617287,-1.1956350954626132,1.7246481569860705,-0.4655642823504422,0.9945773438738996,-1.2157414321301445,41.95793963882365,-0.734728464602874,0.730070813112171,3,0.06162643432616477,-1.0049381256103587,-3.4793643951416087,-5.1052818298339915,3.375080108642571,4,0.030397846590239475,3.99998323469747,42.766822814941406,2.3448402650109266,42.61513137817383,3.155837505094949,42.653053283691406,0.030397846590239475
1477,2006-03-20,42.83318328857422,43.04175567626953,42.501365661621094,43.04175567626953,1517896.0,0.009834600071408461,4.181798229570561,1.3749779957249482,59.77173400192177,55.40107976139461,-0.44669583196920826,-0.5979743164879991,-3.3534888308251567,-6.218904784238234,40.14820493126794,0.6257171630859304,0.8244302989101655,0.5479753494262667,-0.6006430683042794,1.6965937671568128,-0.026333859439006346,1.1222845582915397,-1.5770958539758126,88.17202440185177,39.406656273694765,0.574309208865272,3,-0.3555183410644531,-1.4220829010009766,-3.815924644470215,-5.332815170288086,2.5123519897460938,0,0.03010180735349155,7.624871117817176,42.4160385131836,3.99998323469747,42.766822814941406,2.3448402650109266,42.61513137817383,0.03010180735349155
1478,2006-03-21,43.14604187011719,43.487342834472656,42.60565185546875,42.909027099609375,1858162.0,0.007304116984142572,-1.0898963777420114,-1.13636696173824,57.33734607524989,55.19392134112157,-0.6445255494144746,-0.8176033746042322,-3.5304410382116487,-6.432316727414644,38.71157701560948,0.8816909790039062,0.8145169773438994,0.7750349044799805,-0.3609154440154825,1.9109852529754434,0.20705973023224544,1.3430100787277155,-1.8352798890447346,78.31319460435579,27.469960220909755,0.5679751742477321,3,-0.5119476318359375,-1.7349414825439453,-4.112192153930664,-5.645673751831055,1.75390625,1,0.03317950544256498,4.181798229570561,42.83318328857422,7.624871117817176,42.4160385131836,3.99998323469747,42.766822814941406,0.03317950544256498
1479,2006-03-22,42.709938049316406,42.909027099609375,42.18850708007813,42.72889709472656,1515998.0,-0.010107620581132015,2.8000201187002944,-0.07999098693105003,59.873606245697445,55.06229931480633,-0.028623596334490742,-0.37299623359515266,-2.9720048693717587,-5.897384301263493,36.92180345828168,0.9575347900390554,0.6819813397676171,0.3213920593261719,-0.8245758557469998,1.4673599743993435,-0.25159189821041394,0.8943760168627577,-1.345595012699384,50.602465125862004,-4.511040185713739,0.5729839575365842,3,-0.07584381103515625,-1.1376686096191406,-3.7258615493774414,-5.209569931030273,2.47442626953125,2,0.06304102283694912,-1.0898963777420114,43.14604187011719,4.181798229570561,42.83318328857422,7.624871117817176,42.4160385131836,0.06304102283694912
1480,2006-03-23,42.54876708984375,42.83318328857422,42.10317993164063,42.58668899536133,1117058.0,-0.003773617261784712,1.7500053888988416,2.0002012072434607,60.35029245498812,54.46439054207946,0.17635983949720213,-0.20123597531554083,-2.6863239079978527,-5.6420112868794305,34.908260878210676,0.7300033569335866,0.6061980624029104,0.1469484329223647,-1.0000362087684138,1.2939330746131432,-0.42654388792302456,0.720440753767754,-1.1319146187930542,40.361406357940155,-19.883488327477494,0.5734923208453878,3,0.0853271484375,-0.6778583526611328,-3.564690589904785,-4.99151611328125,2.7114410400390625,3,0.07397508531541952,2.8000201187002944,42.709938049316406,-1.0898963777420114,43.14604187011719,4.181798229570561,42.83318328857422,0.07397508531541952
1481,2006-03-24,42.84266662597656,43.23136901855469,42.69097518920898,43.022796630859375,1026961.0,0.006907357280464321,-1.235282051282015,4.750025148375415,56.239025883887074,54.56258919772478,-0.1828406138751859,-0.5486521364453409,-2.8423960370368917,-5.841314117550816,32.609996252696874,0.6826019287109375,0.6187197574582228,0.4569648742675767,-0.653338475079849,1.5672682236150024,-0.09818680040613259,1.012116548941286,-1.374354909180866,53.42483119746427,-6.657865442711525,0.5551516746737123,3,-0.459808349609375,-0.9006538391113281,-3.8585901260375977,-5.266454696655273,2.8157272338867188,4,0.04447879199511928,1.7500053888988416,42.54876708984375,2.8000201187002944,42.709938049316406,-1.0898963777420114,43.14604187011719,0.04447879199511928
1482,2006-03-27,42.52980422973633,42.8995475769043,42.32123565673828,42.85214614868164,1094116.0,-0.007302589238237012,1.7727156339161607,1.7894959762812368,54.982774867553516,54.91895569119672,0.17021534038530461,-0.28552251346475543,-2.3949450663148184,-5.440012112381538,29.743267097541082,0.5783119201660156,0.5387774904364733,0.1663818359375,-0.9115087470542349,1.244272418929235,-0.3725634555583639,0.7053271274333639,-1.0110624521105294,30.821827201322506,-28.09366261297569,0.538945291495867,3,0.1706523895263672,-0.5261688232421875,-3.6002416610717773,-4.882488250732422,3.469890594482422,0,0.07668303325528991,-1.235282051282015,42.84266662597656,1.7500053888988416,42.54876708984375,2.8000201187002944,42.709938049316406,0.07668303325528991
1483,2006-03-28,41.913570404052734,42.99435424804688,41.85668563842773,42.67201614379883,1206684.0,-0.014489458318567294,-1.608687665649072,2.352923076923077,53.244597804575584,55.05571140861296,0.7493215059673943,0.3800645360514139,-1.640561968617078,-4.732877370576134,28.702563312554563,1.1376686096191548,0.31867872874847336,-0.46881313323974894,-1.4975159145041204,0.5598896480246225,-0.9831645238719346,0.045538257392436776,-0.3454071668134375,4.138026722906439,-55.28211391358442,0.5143513906321868,3,0.7584438323974609,0.32707977294921875,-2.9840078353881836,-4.109825134277344,4.029239654541016,1,0.08188194995518039,1.7727156339161607,42.52980422973633,-1.235282051282015,42.84266662597656,1.7500053888988416,42.54876708984375,0.08188194995518039
1484,2006-03-29,42.85214614868164,42.91851043701172,41.847206115722656,41.875648498535156,2097904.0,0.022393123171824847,-1.073393750346075,-1.2874983653720413,54.00983203874865,55.79585966380698,-0.16997246571052216,-0.5367499593832008,-2.426011246958403,-5.570538493720569,28.099807368123177,1.0713043212890625,0.29601107199721355,0.4384767532348661,-0.6081588288807893,1.4851123353505216,-0.0848410378229616,0.9617945442926938,-1.2355498810211145,72.60272840016536,15.594383077672681,0.5233177910578275,3,-0.18487167358398438,-0.374481201171875,-3.0148191452026367,-4.095603942871094,3.5836524963378906,2,0.04778761755199867,-1.608687665649072,41.913570404052734,1.7727156339161607,42.52980422973633,-1.235282051282015,42.84266662597656,0.04778761755199867
1485,2006-03-30,43.75279998779297,43.94240951538086,43.00383377075195,43.00383377075195,2471601.0,0.02101770669749836,-1.5063233114491918,0.766992339335034,55.18341184994377,56.77695791361842,-1.0237113995207352,-1.330131189005506,-3.211262282088448,-6.3674976762344215,27.62409550610794,1.0902633666992188,0.31871508539661164,1.227733993530272,0.10772577016133056,2.3477422168992135,0.6677298818458013,1.7877381052147427,-2.088739350319635,90.95030450891679,36.915324454036664,0.5600041116844714,3,-0.8579921722412109,-1.2751350402832031,-3.8443689346313477,-4.8113861083984375,2.047801971435554,3,0.03271937639314726,-1.073393750346075,42.85214614868164,-1.608687665649072,41.913570404052734,1.7727156339161607,42.52980422973633,0.03271937639314726
1486,2006-03-31,43.44942092895508,43.85708618164063,43.14604187011719,43.85708618164063,1600459.0,-0.006933934717835988,2.48837339871046,-0.5443039264122497,59.655169303921525,56.76400628050728,-0.6239462629840347,-0.9051577668143196,-2.787819214751593,-5.962649097900119,27.455158685265413,0.7110443115234446,0.33810812561172554,0.8176986694335966,-0.2209525364269851,1.8563498752941783,0.2983730665033022,1.337024272363891,-1.7388452090651967,76.47060965507197,20.65836629574156,0.5193256029302918,3,-0.5546131134033203,-0.9717559814453125,-3.2399816513061523,-4.427421569824219,2.180530548095703,4,0.04167574992284906,-1.5063233114491918,43.75279998779297,-1.073393750346075,42.85214614868164,-1.608687665649072,41.913570404052734,0.04167574992284906
1487,2006-04-03,43.39253616333008,43.70539474487305,43.15552520751953,43.70539474487305,986062.0,-0.0013092180380956941,2.5151315629038944,0.7674399019341664,56.98922327541762,56.725325969414804,-0.5357086825554092,-0.7925880938531833,-2.5943855830560594,-5.805411970428636,26.90472776155064,0.5498695373535156,0.3934716648493648,0.6996643066406278,-0.3680165392884973,1.767345152569753,0.1658238836760617,1.233504729605194,-1.6363756626719805,73.75560997369116,17.2005755477685,0.5338404229645629,4,-0.4977283477783203,-0.9148712158203125,-2.7943944931030273,-3.9391727447509766,1.4410476684570312,0,0.05221768296751517,2.48837339871046,43.44942092895508,-1.5063233114491918,43.75279998779297,-1.073393750346075,42.85214614868164,0.05221768296751517
1488,2006-04-04,42.85214614868164,43.17448425292969,42.596168518066406,43.17448425292969,1929584.0,-0.012453524555799289,2.5882554823134,1.0302997049284268,52.04582931622176,55.85557297725084,-0.04625628366969181,-0.19342057255080647,-1.9196882163060636,-5.168609713534281,26.05251952865806,0.7963676452636719,0.4771019838562722,0.11566371917724894,-0.8993579404561771,1.130685378810675,-0.39184711063946764,0.6231745489939655,-1.0513125628706916,47.963841273020236,-9.116026059933631,0.5075108298167147,4,0.04266166687011719,-0.374481201171875,-1.8795223236083984,-3.033781051635742,0.9670181274414062,1,0.07345136611399194,2.5151315629038944,43.39253616333008,2.48837339871046,43.44942092895508,-1.5063233114491918,43.75279998779297,0.07345136611399194
1489,2006-04-05,44.10358047485352,44.23630905151367,42.80474472045898,42.99435424804688,2123274.0,0.02920353911400042,1.082754984529606,-3.441188653120155,59.6973646705908,55.783025445651134,-1.2060409786284652,-1.3104388103113465,-3.0240887810021704,-6.3182521343556814,26.406442125110612,1.4315643310546946,0.44886679283528963,1.2391103744506893,0.21183078303485559,2.266389965866523,0.7254705787427724,1.7527501701586061,-2.25896726559278,91.90748756259448,33.123988564204396,0.5136397957079185,4,-1.0618228912353587,-1.5026683807373118,-2.9816370010376048,-4.285215377807624,-0.4740295410156321,2,0.04170250043052404,2.5882554823134,42.85214614868164,2.5151315629038944,43.39253616333008,2.48837339871046,43.44942092895508,0.04170250043052404
1490,2006-04-06,44.51124572753906,44.97579193115234,44.16046142578125,44.18890380859375,2055530.0,0.009243359570726417,-3.299963787067922,0.2906007008807437,65.07504504019855,56.76480535190797,-1.4595397163829489,-1.6346578427383278,-3.287343282061464,-6.621175660362681,26.65887968781314,0.8722114562988139,0.43232229380706144,1.540593147277832,0.30330768413292475,2.7778786104227393,0.9219504157053819,2.159235878850282,-2.570964684588205,80.47816301274142,18.758078429999813,0.6186427315724534,4,-1.0997467041015625,-1.5405921936035156,-3.353750228881836,-4.692880630493164,-1.7633857727050781,3,0.04323745350244712,1.082754984529606,44.10358047485352,2.5882554823134,42.85214614868164,2.5151315629038944,43.39253616333008,0.04323745350244712
1491,2006-04-07,43.8096809387207,44.909427642822266,43.43046188354492,44.55864715576172,1713142.0,-0.015761517732232333,1.0392113547246922,-2.323514792899408,56.7496631536204,56.96112627258207,-0.6776396380056298,-0.9276396451565461,-2.491164960364003,-5.811224738523684,26.119677545507415,1.4789657592773438,0.41761928556029915,0.8053724288940458,-0.4863376461848077,2.0970825039728993,0.15951739135461906,1.4512274664334726,-1.687269242477754,50.995985918654085,-7.073324221355975,0.645855037539425,4,-0.3981819152832031,-0.8390274047851562,-2.566861152648926,-3.986574172973633,-1.1281852722167969,4,0.04544477334342245,-3.299963787067922,44.51124572753906,1.082754984529606,44.10358047485352,2.5882554823134,42.85214614868164,0.04544477334342245
1492,2006-04-10,44.21734619140625,44.21734619140625,43.43046188354492,43.73383712768555,919749.0,0.00930536913189961,2.2548895849276915,-0.6455685887020786,57.30918142456632,57.41274667480326,-0.9172074576996678,-1.2555697949823639,-2.7914162312373847,-6.109757748830901,25.081501447437304,0.7868843078613281,0.4269924178970044,1.1215501785278335,-0.24336145188340197,2.486461808939069,0.4390943633222122,1.8040059937334547,-1.9237316810687375,68.12748876249611,12.097620370348416,0.6824558152056194,4,-0.80584716796875,-1.2466926574707031,-2.6829986572265625,-4.39423942565918,-1.7823448181152344,0,0.03194685812960607,1.0392113547246922,43.8096809387207,-3.299963787067922,44.51124572753906,1.082754984529606,44.10358047485352,0.03194685812960607
1493,2006-04-11,43.61059188842773,44.46384048461914,43.4683837890625,44.46384048461914,1430578.0,-0.013722087715351106,1.3333333333333333,-1.764700313217476,56.00505225975691,57.63443781047085,-0.04963514423580051,-0.6043882528599624,-2.097059844700574,-5.394929086797774,24.944779352798104,0.9954566955566406,0.4397551138540763,0.4669189453124929,-0.899776840704817,1.8336147313298028,-0.2164289476961585,1.1502668383211443,-1.1560467328413253,37.11790162828332,-18.788903090060955,0.6833478930086547,4,0.17538833618164773,-0.6399383544921804,-1.7776060104370046,-3.787485122680657,-1.8581924438476491,1,0.028043461241898715,2.2548895849276915,44.21734619140625,1.0392113547246922,43.8096809387207,-3.299963787067922,44.51124572753906,0.028043461241898715
1494,2006-04-12,43.62955093383789,43.94240951538086,43.25032806396485,43.61059188842773,2421016.0,0.00043473487951439793,1.147066829193223,-0.022219837799662998,57.34535327415657,57.874653524272276,0.05953867935402002,-0.5728217560931625,-2.0364762458621044,-5.305665983452272,24.54402355798998,0.6920814514160085,0.49011737863254723,0.43515701293945597,-0.9242229849744774,1.7945370108533893,-0.24453298601751072,1.1148470118964227,-1.0237309717175336,21.978024407498886,-34.41237626393542,0.6796899989569661,4,0.15642929077148438,-0.6588973999023438,-1.7491626739501953,-3.8064441680908203,-1.0049400329589844,2,0.0043459842750317446,1.3333333333333333,43.61059188842773,2.2548895849276915,44.21734619140625,1.0392113547246922,43.8096809387207,0.0043459842750317446
1495,2006-04-13,43.61059188842773,43.70539474487305,43.33565521240234,43.70539474487305,870991.0,-0.0004345459672255858,6.800177048125049,-5.000402414485422,55.4216835021187,57.40426621296084,0.06280918503626509,-0.5137486789971817,-1.9435845282147355,-5.18052392701788,24.121610422054566,0.36973953247071023,0.6093916848106318,0.37400951385497194,-0.9818664146419707,1.7298854423519145,-0.30392845039349936,1.0519474781034432,-0.862573608165448,21.71441841429326,-33.60318178291169,0.677937964248473,4,0.17538833618164773,-0.483509063720696,-1.7657556533813406,-3.787485122680657,-1.6116981506347585,3,0.00043473487951439793,1.147066829193223,43.62955093383789,1.3333333333333333,43.61059188842773,2.2548895849276915,44.21734619140625,0.00043473487951439793
1496,2006-04-18,43.70539474487305,43.8950080871582,43.33565521240234,43.39253616333008,958649.0,0.002173849341184475,-1.6222504381415104,-3.3000965717042434,58.56354788655367,57.579191169753734,0.009090663094532658,-0.5344025530940186,-1.970386427190732,-5.169785165425957,24.120133680712243,0.5593528747558665,0.6666745262533098,0.4043445587158203,-0.9092097692525627,1.7178988866842033,-0.25243260526837474,1.0611217227000154,-0.8237100455573625,37.49996070603361,-20.052163796583947,0.6567771639841928,4,0.08058547973632812,-0.5783119201660156,-1.8605585098266602,-3.8822879791259766,-1.4410438537597656,1,-0.021908846622450184,6.800177048125049,43.61059188842773,1.147066829193223,43.62955093383789,1.3333333333333333,43.61059188842773,-0.021908846622450184
1497,2006-04-19,44.12253952026367,44.31215286254883,43.76227951049805,44.084617614746094,1380210.0,0.00954446877383619,1.6363428529624244,0.12121101275392006,66.57182628126091,59.19319083253586,-0.3281185409283225,-0.8959342649959154,-2.3157260007378397,-5.476226013742149,23.86626554275152,0.6067581176757812,0.6612846445323797,0.7570215225219741,-0.5860771678267511,2.1001202128706993,0.08547217734761148,1.4285708676963367,-1.1152083870377894,71.87495088254231,7.253746101153368,0.6715493451743622,4,-0.23227119445801492,-0.9954566955566406,-2.4009504318237305,-4.299432754516602,-1.7539024353027344,2,-0.03266003882432822,-1.6222504381415104,43.70539474487305,6.800177048125049,43.61059188842773,1.147066829193223,43.62955093383789,-0.03266003882432822
1498,2006-04-20,44.57760620117188,44.719818115234375,43.94240951538086,43.94240951538086,2324505.0,0.010313701021202881,-1.4477728465645325,16.750125741877262,63.957042625973735,59.66648838313396,-0.5729400744341078,-1.3051694517502526,-2.683967033818057,-5.826960968844084,23.381903866043523,0.7774085998535156,0.6642876832906026,1.140509986877447,-0.3022294510762791,2.5832494248311733,0.41914026790058756,1.8618797058543066,-1.4521674200704098,90.3223629217746,25.607372958950336,0.7213697189768616,4,-0.46454620361328836,-1.4505233764648509,-2.633223533630378,-4.654953002929695,-2.863128662109382,3,-0.048064600378306954,1.6363428529624244,44.12253952026367,-1.6222504381415104,43.70539474487305,6.800177048125049,43.61059188842773,-0.048064600378306954
1499,2006-04-21,45.40241622924805,45.44033813476562,44.55864715576172,44.84306335449219,2190497.0,0.01850278869515609,1.7761195822548788,0.880597911274185,63.509307941506265,59.492517594390385,-1.3344686052877535,-2.0215702335301415,-3.3916275955707533,-6.544611368277941,23.62584157311327,0.8816909790038991,0.717899836155496,1.8306961059570312,0.18539255153047662,3.475999660383586,1.0080443287437575,2.653347883170305,-2.1659562591435204,98.19821289398834,35.28156881293883,0.8226517772132768,4,-1.0570831298828125,-1.7586441040039062,-3.458033561706543,-5.479763031005859,-4.787681579589844,4,-0.08039256691181651,-1.4477728465645325,44.57760620117188,1.6363428529624244,44.12253952026367,-1.6222504381415104,43.70539474487305,-0.08039256691181651
1500,2006-04-24,45.69631576538086,45.69631576538086,44.79566192626953,45.17488479614258,1269125.0,0.006473213554292867,2.454546784695296,0.9322039677830746,68.42925351839443,60.79024985714305,-1.6121193430985272,-2.179306987479265,-3.5591851887852854,-6.731127799268407,24.058380029333883,0.9006538391113281,0.8636229224115723,1.9672182083129854,0.14164065961370653,3.7927957570122643,1.0544294339633495,2.8800069826626213,-2.2835455421034467,100.0,37.19514260045458,0.9127887743496383,4,-1.2229938507080078,-1.9245548248291016,-3.7519330978393555,-5.773662567138672,-4.692878723144531,0,-0.06721996758498094,1.7761195822548788,45.40241622924805,-1.4477728465645325,44.57760620117188,1.6363428529624244,44.12253952026367,-0.06721996758498094
1501,2006-04-25,44.74825668334961,46.19878387451172,44.67241287231445,46.19878387451172,2533787.0,-0.020746947891792433,1.1045741320773077,-2.781820177042944,59.701492537313385,61.05606220300384,-0.5776703765692517,-1.1395935787150933,-2.483109885760925,-5.684195526902101,24.301157174295497,1.5263710021972656,0.8339956769855874,0.9238796234130859,-0.9058080370617319,2.7535672838879037,0.009035793175677043,1.8387234536504948,-1.1071319058618485,40.46687489725465,-20.08724797551212,0.9148438302374094,4,-0.023700714111328125,-0.7252616882324219,-2.8038740158081055,-4.825603485107422,-3.3656005859375,1,-0.06144067164474931,2.454546784695296,45.69631576538086,1.7761195822548788,45.40241622924805,-1.4477728465645325,44.57760620117188,-0.06144067164474931
1502,2006-04-26,45.79111862182617,45.98073196411133,44.87150573730469,44.88098526000977,2576039.0,0.023305085287592897,-1.3877629785347108,-0.6274500522029053,69.62023382293462,62.56886015446803,-1.5352656605612438,-2.029660222450765,-3.3825868390361293,-6.6161208440895365,25.067221102215175,1.2324752807617188,0.7514895552306342,1.803675842285159,-0.11916144842626863,3.726513132996587,0.8422571969294452,2.765094487640873,-1.8430747526955358,81.93272977793556,18.968680841432004,0.9614186453557131,4,-1.0665626525878906,-1.7681236267089844,-3.846735954284668,-5.868465423583984,-4.000797271728516,2,-0.07701859742364692,1.1045741320773077,44.74825668334961,2.454546784695296,45.69631576538086,1.7761195822548788,45.40241622924805,-0.07701859742364692
1503,2006-04-27,45.34553527832031,45.90488815307617,44.909427642822266,45.90488815307617,2062712.0,-0.009730780922514337,2.559329200510124,-0.6145834206533541,59.29078937080107,62.78501972076186,-0.9137950314864938,-1.3847779151074349,-2.7967567402414915,-6.065455629004937,26.478646687689277,0.9954605102539062,0.7826766053739789,1.1864942550659165,-0.561692166501885,2.934680676633718,0.3124010442820193,2.060587465849814,-1.127402608543946,47.97698347722537,-10.858053258214191,0.8740932107839005,4,-0.5783157348632812,-1.322540283203125,-3.4011526107788086,-5.422882080078125,-3.5646934509277344,3,-0.06564920173701483,-1.3877629785347108,45.79111862182617,1.1045741320773077,44.74825668334961,2.454546784695296,45.69631576538086,-0.06564920173701483
1504,2006-04-28,44.89994812011719,45.40241622924805,44.70085525512695,45.40241622924805,1298011.0,-0.009826483588036061,1.7924597058890517,0.8983025417544721,52.89139177030494,62.50387619500478,-0.3006696081347826,-0.819947581771018,-2.231852701207643,-5.517067781459744,27.852815574134066,0.7015609741210938,0.7711129878596381,0.638516998291017,-1.0252159223880142,2.3022499189700483,-0.193349462048495,1.470383458630529,-0.4441373057725784,14.906942511040189,-39.488852021961634,0.8318664603395155,4,-0.13272857666015625,-0.876953125,-2.8773508071899414,-4.977294921875,-3.3087158203125,4,-0.07094597464863117,2.559329200510124,45.34553527832031,-1.3877629785347108,45.79111862182617,1.1045741320773077,44.74825668334961,-0.07094597464863117
1505,2006-05-02,45.184364318847656,45.67735290527344,44.48280334472656,44.68189239501953,1463525.0,0.00633444381649606,-1.6526387124099957,-1.0000075919191613,60.902278386039804,62.763735139392125,-0.3781344430072764,-1.045203707459919,-2.4000504092877364,-5.70188945772901,28.468573539620845,1.194549560546875,0.8282524180918216,0.8513549804687486,-0.8431355085714856,2.5458454695089827,0.00410973594863151,1.6986002249888656,1.0144195556640625,40.883970531351565,-13.36595237181183,0.8472452445201187,5,-0.20383262634277344,-1.1613693237304688,-3.0811824798583984,-5.261711120605469,-3.3181991577148438,1,-0.10113298567051732,1.7924597058890517,44.89994812011719,2.559329200510124,45.34553527832031,-1.3877629785347108,45.79111862182617,-0.10113298567051732
1506,2006-05-03,45.26020812988281,45.98073196411133,45.080078125,45.22228622436523,1423537.0,0.0016785410656650068,-4.5882554823134,0.07547069541452978,58.73016886799679,61.89243987125167,-0.23494069881095925,-1.031307881804679,-2.370457325011273,-5.6738104524018595,29.19293470707632,0.9006538391113281,0.8848955116083985,0.8366594314575195,-0.8525438806161603,2.5258627435311993,-0.007942224579316814,1.6812610874943559,0.9042561340332043,51.89865358708137,-0.5712365947657432,0.8446016560368386,5,-0.18961143493652344,-1.237213134765625,-3.007706642150879,-5.337554931640625,-4.304176330566406,2,-0.09405107186937511,-1.6526387124099957,45.184364318847656,1.7924597058890517,44.89994812011719,2.559329200510124,45.34553527832031,-0.09405107186937511
1507,2006-05-04,45.65839385986328,45.94281005859375,45.0516357421875,45.0516357421875,1207699.0,0.008797699931865077,-1.9374944988620504,16.00020118700032,67.76317052106323,62.315342970706055,-0.43846364636253554,-1.3186451236098335,-2.648458862756115,-5.976661745443735,29.93809824346168,0.89117431640625,0.9843281144272709,1.1215522766113253,-0.5803870110917657,2.8234915643144163,0.27058263275977623,1.9725219204628743,0.47243718566894444,78.48107713033491,23.074987191523647,0.850969643851547,5,-0.3176002502441406,-1.6353988647460938,-3.4959583282470703,-5.735740661621094,-4.730804443359375,3,-0.09364625868300258,-4.5882554823134,45.26020812988281,-1.6526387124099957,45.184364318847656,1.7924597058890517,44.89994812011719,-0.09364625868300258
1508,2006-05-05,45.99969482421875,46.05657577514648,45.5635871887207,45.88592529296875,1240753.0,0.007475097906487926,3.3333668645007615,0.18750392938424976,69.47043173335751,62.977690058689525,-0.6222652926037711,-1.4883579914743308,-2.9040867144142197,-6.218313339100803,31.53251387948651,0.49298858642577414,1.0742636924415194,1.3054758071899428,-0.32096526229961597,2.9319168766795016,0.4922552724451634,2.1186963419347222,0.09817566729736171,96.38569402867539,35.23302533821476,0.8132205347447786,5,-0.6589012145996094,-1.9766998291015625,-3.647648811340332,-6.0770416259765625,-5.6883392333984375,4,-0.09150872609495808,-1.9374944988620504,45.65839385986328,-4.5882554823134,45.26020812988281,-1.6526387124099957,45.184364318847656,-0.09150872609495808
1509,2006-05-08,45.94281005859375,46.19878387451172,45.65839385986328,45.990211486816406,871452.0,-0.0012366335438175335,1.3265286012251802,-0.416644313304721,69.04023514360443,63.04557690593508,-0.5371516122407414,-1.3561482366797364,-2.7903755787414752,-6.062612117039734,32.341100418454836,0.5403900146484375,1.079884784776901,1.1566295623779297,-0.5358437167686247,2.849102841524484,0.31039292280465247,2.002866201951207,-1.4600067138671875,85.0829417073854,18.159141654395526,0.8462366395732763,5,-0.6020164489746094,-1.9198150634765625,-3.486477851867676,-6.0201568603515625,-6.664836883544922,0,-0.09059019737567542,3.3333668645007615,45.99969482421875,-1.9374944988620504,45.65839385986328,-4.5882554823134,45.26020812988281,-0.09059019737567542
1510,2006-05-09,46.43579864501953,46.54008483886719,45.85748291015625,46.11346054077149,1101207.0,0.01073048396032017,1.5714388359978444,-6.800177048124749,70.93022915790624,64.29321430822317,-1.0216508817766368,-1.7892997800828212,-3.217192541228144,-6.457607014959791,32.751072846984684,0.6826019287109375,1.1024188464624274,1.5533905029296875,-0.2857550805121889,3.392536086371564,0.6338177112087493,2.4729632946506257,-1.9186756896972668,92.9936338380473,21.424746637368116,0.9195727917209366,5,-0.9243545532226562,-1.8676719665527344,-3.8633289337158203,-6.513145446777344,-10.28641128540039,1,-0.10432826583320642,1.3265286012251802,45.94281005859375,3.3333668645007615,45.99969482421875,-1.9374944988620504,45.65839385986328,-0.10432826583320642
1511,2006-05-10,45.80060195922852,46.881385803222656,45.80060195922852,46.64437103271485,1768891.0,-0.013679030065721465,-1.5618000895161888,-2.617652279908696,62.44727027837677,63.49621835882785,-0.24750895521044214,-1.0511960191163752,-2.550264841158338,-5.731808164726196,34.18330803413529,1.0807838439941335,1.0567252844122663,0.8186477661132869,-0.9913139184874993,2.628609450714073,-0.08633307618710973,1.7236286084136836,-1.2025605285644616,40.9327062198487,-29.333516225639684,0.9049808423003936,5,-0.11850738525391336,-1.0618247985839915,-3.114365577697761,-5.877948760986335,-10.257972717285163,2,-0.08590360453336676,1.5714388359978444,46.43579864501953,1.3265286012251802,45.94281005859375,3.3333668645007615,45.99969482421875,-0.08590360453336676
1512,2006-05-11,45.62995147705078,46.44527816772461,45.62995147705078,45.94281005859375,1652801.0,-0.003725944089766675,-4.2121101275392006,0.37078697403577937,58.149795092621865,63.36944121680794,-0.11412577458825979,-0.81086393240696,-2.3430993534699027,-5.464875645202248,35.568551259832816,0.8153266906738281,0.9448338499112836,0.5773670196533232,-1.2171461717893166,2.371880211095963,-0.3198895760679932,1.4746236153746395,-0.8949093840332054,5.035996213667271,-60.10346547294829,0.8972565957213188,5,0.052143096923828125,-0.89117431640625,-2.9437150955200195,-5.266452789306641,-10.722518920898438,3,-0.10243095875491093,-1.5618000895161888,45.80060195922852,1.5714388359978444,46.43579864501953,1.3265286012251802,45.94281005859375,-0.10243095875491093
1513,2006-05-12,44.83358383178711,45.97125244140625,44.67241287231445,45.5067024230957,1652801.0,-0.017452739253167926,-1.609525050392023,2.151510717682347,45.57523489391198,62.55653489720872,0.6727292297284606,0.08624694986401238,-1.4722614459414274,-4.578150046121934,36.22216342761742,1.2988395690917969,0.9388154238728532,-0.28015022277831747,-1.9465457538333268,1.386245308276692,-1.1133479883058257,0.5530475427491908,2.047801971435547,7.296194408611063,-51.444853992865866,0.8331977655275052,5,0.8485107421875,-0.09480667114257812,-2.1473474502563477,-4.261512756347656,-9.186668395996094,4,-0.08712206523436217,-4.2121101275392006,45.62995147705078,-1.5618000895161888,45.80060195922852,1.5714388359978444,46.43579864501953,-0.08712206523436217
1514,2006-05-15,43.81916427612305,44.71033477783203,43.8096809387207,44.378517150878906,2627262.0,-0.02262633206995235,-2.114727281122405,0.8309871127886022,36.87002907311825,59.88628497355078,1.6960777922731154,1.1758886362950136,-0.41593512361799867,-3.487285275615932,36.75544724139495,1.0239028930664062,0.7267050079026234,-1.3040504455566406,-2.936708306227281,0.32860741511399993,-2.1203793758919574,-0.4877215152213239,3.018042068481442,0.3087320501372901,-51.015148418735215,0.8163289303353194,5,1.5263690948486328,1.0239009857177734,-1.1329278945922852,-3.2470932006835938,-6.835487365722656,0,-0.08005193031976954,-1.609525050392023,44.83358383178711,-4.2121101275392006,45.62995147705078,-1.5618000895161888,45.80060195922852,-0.08005193031976954
1515,2006-05-16,43.62955093383789,44.39747619628906,43.4683837890625,43.8381233215332,2379657.0,-0.004327178425638678,-2.500021555750356,0.37288158711322983,41.24629717851271,57.94363256360811,1.8349071437507618,1.4408692867709334,-0.16313744420016008,-3.2229155942639096,37.16464543344524,0.9290924072265625,0.6373981055978675,-1.4946117401123047,-3.12358954233968,0.1343660621150704,-2.309100641225996,-0.6801228389986136,3.086554394531248,4.72215205577748,-45.99326608625369,0.8144889011136887,5,1.5453338623046875,1.4363059997558594,-0.8082160949707031,-2.934232711791992,-6.342494964599609,1,-0.09973922870276664,-2.114727281122405,43.81916427612305,-1.609525050392023,44.83358383178711,-4.2121101275392006,45.62995147705078,-0.09973922870276664
1516,2006-05-17,42.747859954833984,43.85708618164063,42.747859954833984,43.62955093383789,2271732.0,-0.020208573320888545,-1.5161337775278143,4.22726607652352,25.570790238262063,53.25559030996353,2.595710473304699,2.3685845906640424,0.7795192100631141,-2.2694739547451235,37.37022508617865,1.1092262268066477,0.6071292203171126,-2.3284259796142592,-4.1747605996430295,-0.482091359585489,-3.2515932896286444,-1.405258669599874,3.7733820811767558,0.0,-44.83475658702561,0.9231673100143865,5,2.066762924194336,2.066762924194336,0.44321632385253906,-1.68280029296875,-5.764183044433594,2,-0.15435796323340112,-2.500021555750356,43.62955093383789,-2.114727281122405,43.81916427612305,-1.609525050392023,44.83358383178711,-0.15435796323340112
1517,2006-05-18,42.681495666503906,43.01331329345703,42.05577850341797,42.45396041870117,2344157.0,-0.0015524587289327263,1.148937354193866,-0.2580668887638991,27.228524064603562,48.562045013435316,2.453394790963067,2.446908335795868,0.8798280340578088,-2.1310164841225046,37.47378226144884,0.9575347900390625,0.48550530004025916,-2.3227380752563462,-4.421062098137604,-0.2244140523750886,-3.371900086696975,-1.2735760638157174,3.537875803012696,15.980623878380932,-27.281146780429985,1.0491620114406293,5,1.7870864868164062,1.7870864868164062,0.5095806121826172,-1.5074100494384766,-5.821063995361328,3,-0.16725905015936615,-1.5161337775278143,42.747859954833984,-2.500021555750356,43.62955093383789,-2.114727281122405,43.81916427612305,-0.16725905015936615
1518,2006-05-19,42.435001373291016,42.67201614379883,41.913570404052734,42.67201614379883,1910938.0,-0.005775202798395274,5.399987124187215,-1.0416617767867622,28.187923087880748,44.02289922946603,2.3926768260738456,2.6610891873257287,1.164215057494559,-1.8172176286693897,37.30203117358576,0.7679252624511719,0.3613424885685461,-2.462102127075198,-4.850824918647092,-0.07337933550330433,-3.656463522861145,-1.2677407312892512,3.3680107996157247,18.644079355661493,-27.039292258917964,1.194361395785948,5,1.9624767303466797,1.9624767303466797,0.7560749053955078,-0.9148750305175781,-5.2143096923828125,4,-0.17739056376881834,1.148937354193866,42.681495666503906,-1.5161337775278143,42.747859954833984,-2.500021555750356,43.62955093383789,-0.17739056376881834
1519,2006-05-22,41.75239944458008,42.4160385131836,41.50590515136719,42.4160385131836,1771994.0,-0.016085823179460834,1.7428564859256162,2.7999903431404407,21.630103335950622,38.545107471470956,2.702562189209857,3.221382320164736,1.8916182919346127,-1.0662071906292496,36.72940101909785,0.9290962219238281,0.11123380030424812,-2.962203216552737,-5.7179121328599365,-0.20649430024553794,-4.340057674706337,-1.5843487583991376,3.5838797160641818,8.524580215512238,-36.20581367299361,1.3778544581535983,5,2.4412460327148438,2.4412460327148438,1.6259174346923828,0.056884765625,-4.692878723144531,0,-0.14623073380233298,5.399987124187215,42.435001373291016,1.148937354193866,42.681495666503906,-1.5161337775278143,42.747859954833984,-0.14623073380233298
1520,2006-05-23,42.624610900878906,43.20292663574219,41.75239944458008,41.75239944458008,1843042.0,0.02089009177679846,-2.3260906645673423,-1.3142858785185725,30.747929075864036,35.02295844896954,1.377767659629356,2.2211255020704854,1.0480656597469817,-1.8609134674990173,35.61775048477499,1.4505271911621094,-0.18779321563172857,-1.9364065170288072,-4.80194446227685,0.929131428219236,-3.369175489652825,-0.5036375444047891,2.175415898466561,47.58058759012751,3.601735426917756,1.4327689726240207,5,1.3509807586669922,1.5690345764160156,0.7537059783935547,-0.7205219268798828,-5.337554931640625,1,-0.13233983539688343,1.7428564859256162,41.75239944458008,5.399987124187215,42.435001373291016,1.148937354193866,42.681495666503906,-0.13233983539688343
1521,2006-05-24,41.99889373779297,42.56772994995117,41.80928421020508,42.54876708984375,1510652.0,-0.014679715541357274,1.5806292508177147,-0.630435828467712,24.128674325005093,31.24283391923434,1.5729090295045225,2.7724513092896004,1.671616527900298,-1.1560014761287647,34.12442621645491,0.8153266906738281,-0.523417533740087,-2.4246555328369155,-5.50789310084641,0.6585820351725786,-3.9662743168416625,-0.8830367488321684,2.3399560308355376,29.050226586102717,-10.127924743688425,1.5416187840047464,5,1.73968505859375,2.194751739501953,1.4576377868652344,-0.09480476379394531,-3.991313934326172,2,-0.1121895685627241,-2.3260906645673423,42.624610900878906,1.7428564859256162,41.75239944458008,5.399987124187215,42.435001373291016,-0.1121895685627241
1522,2006-05-25,42.26435089111328,42.31175231933594,41.268890380859375,41.818763732910156,1777025.0,0.006320574893653452,2.8596639841874913,-0.8103450668072648,23.306228777427137,28.76849990629158,0.8714808883737817,2.3497007327041075,1.4311781644637946,-1.3433978465126302,32.73666750056666,1.0428619384765625,-0.9483754348639621,-1.9828599929809556,-5.13931263910078,1.1735926531388685,-3.561086316040864,-0.4046336699210471,1.6778866310986373,51.47062304239086,18.722124838133375,1.5782263230599112,5,0.7252616882324219,1.8107872009277344,1.1921806335449219,-0.3602619171142578,-3.9533958435058594,3,-0.12494392719570269,1.5806292508177147,41.99889373779297,-2.3260906645673423,42.624610900878906,1.7428564859256162,41.75239944458008,-0.12494392719570269
1523,2006-05-26,42.36863708496094,42.70045852661133,42.07473754882813,42.69097518920898,1589264.0,0.0024674741631862673,2.6666405874528762,-0.7234007944661165,24.62987894233487,27.40848322509343,0.42551925323573414,2.1196324288952653,1.3450806216698865,-1.377004259398916,31.11014550738038,0.625720977783196,-1.2932929641754924,-1.7297288894653349,-4.9482540538467035,1.4887962749160337,-3.3389914716560227,-0.12046630727464702,1.1458648946345775,56.862776037680774,29.464633505674495,1.6092625821906852,5,0.46454620361328125,1.7065010070800781,1.1400384902954102,-0.46454811096191406,-3.9533958435058594,4,-0.13000666985753806,2.8596639841874913,42.26435089111328,1.5806292508177147,41.99889373779297,-2.3260906645673423,42.624610900878906,-0.13000666985753806
1524,2006-05-29,41.7144775390625,42.09370040893555,41.46798324584961,42.09370040893555,707278.0,-0.015439711798769129,2.299996982225307,1.176475461248088,17.236849907454854,24.740766861642552,0.8378403584501655,2.6592494083922986,2.011424961526565,-0.660549525597979,29.95776329936855,0.9006538391113281,-1.6356089879734128,-2.2246149063110323,-5.588128861597234,1.1388990489751691,-3.9063718839541366,-0.542857928667928,1.4407265847352306,23.039235023550482,3.7757863989416123,1.6817569776431018,5,0.8485107421875,2.3606605529785156,1.9055938720703125,0.18961143493652344,-3.1001434326171875,0,-0.10772724778696319,2.6666405874528762,42.36863708496094,2.8596639841874913,42.26435089111328,1.5806292508177147,41.99889373779297,-0.10772724778696319
1525,2006-05-30,40.6147346496582,41.904090881347656,40.43460083007813,41.69551849365234,2416496.0,-0.026363578169580792,-1.039469191000717,2.8499964792628396,16.192841291046477,23.698772534174157,1.637118816893377,3.582785261659602,3.1059345439165895,0.5019325024192796,28.835023202024935,1.4694900512695241,-1.875965213304795,-3.095876312255861,-6.714378504703788,0.5226258801920665,-4.905127408479821,-1.2866252160319007,2.2386592752693915,7.949917589956293,-8.218393903137674,1.8092510962239623,5,1.2040290832519531,3.0432586669921875,3.3798179626464844,1.521627426147461,-2.0098800659179616,1,-0.08753507708199626,2.299996982225307,41.7144775390625,2.6666405874528762,42.36863708496094,2.8596639841874913,42.26435089111328,-0.08753507708199626
1526,2006-05-31,41.00343704223633,41.7144775390625,40.150184631347656,40.150184631347656,4569560.0,0.009570477215499862,-2.6666592153794566,-0.7894755418765339,20.673080410707882,22.970389905963525,1.0895227001394971,3.013319369918534,2.7277162572755174,0.18219684127460312,27.50842206857519,1.5642929077148438,-1.972773603960718,-2.494335365295413,-6.227992674812938,1.2393219442221124,-4.361164020054176,-0.6275067105366503,1.4145741256183655,33.45728521447515,15.224790798864124,1.8668286547587634,5,0.6731185913085938,2.512348175048828,3.1191043853759766,1.2609138488769531,-3.071704864501953,2,-0.09063584277508063,-1.039469191000717,40.6147346496582,2.299996982225307,41.7144775390625,2.6666405874528762,42.36863708496094,-0.09063584277508063
1527,2006-06-01,41.38265609741211,41.52486801147461,40.747459411621094,41.00343704223633,1080104.0,0.009248469946194104,1.342852215899293,0.44443947691963787,26.903524009979606,22.82767889730784,0.5662334119414112,2.4215001446529527,2.350156145787068,-0.11818684371775134,26.162685804166518,0.7774085998535156,-2.1100581614304943,-1.901329421997069,-5.603598159512828,1.80093931551869,-3.752463790754952,-0.05019505323918594,0.5817897631411739,48.32702355434761,27.52513230489917,1.8511343687578796,6,0.2938995361328125,2.133129119873047,2.991119384765625,1.1329288482666016,-2.9674148559570312,3,-0.08155774936245275,-2.6666592153794566,41.00343704223633,-1.039469191000717,40.6147346496582,2.299996982225307,41.7144775390625,-0.08155774936245275
1528,2006-06-02,41.790321350097656,42.35915756225586,41.67655563354492,42.02733612060547,1636923.0,0.00985111375465908,-1.9387902576820115,-0.6250075445126245,35.220973058409854,24.337775533136643,0.06426107524735158,1.7732240368215741,1.938835236200596,-0.4480843533511347,24.297413087598628,0.97650146484375,-2.0627157660639313,-1.2831954956054688,-4.809854416721365,2.243463425510427,-3.0465249561634167,0.4801339649524792,-1.64013671875,74.2488373578969,48.753944124287884,1.763329460557947,6,-0.11376571655273438,1.7254638671875,2.583454132080078,0.7252635955810547,-3.223388671875,4,-0.08325770633209317,1.342852215899293,41.38265609741211,-2.6666592153794566,41.00343704223633,-1.039469191000717,40.6147346496582,-0.08325770633209317
1529,2006-06-05,41.78084182739258,42.2833137512207,41.43954086303711,41.7998046875,850491.0,-0.00022683536280243555,-1.405402613220525,0.08000708169703212,36.17020790860879,24.940250958997176,0.08738936186019686,1.5335374245945488,1.9585326579625004,-0.3657037221845272,22.29456637327721,0.8437728881835938,-2.038033966046754,-1.0845766067504883,-4.382082877492145,2.2129296639911686,-2.733329742121313,0.5641765286203366,-1.5864777374267547,73.81970024297623,43.80949096939495,1.6487531353708276,6,-0.35552024841308594,1.7349433898925781,2.6142654418945312,0.7347431182861328,-3.5362510681152344,0,-0.08055368055631007,-1.9387902576820115,41.790321350097656,1.342852215899293,41.38265609741211,-2.6666592153794566,41.00343704223633,-0.08055368055631007
1530,2006-06-06,41.59123229980469,42.17902755737305,41.107723236083984,41.43006134033203,1642814.0,-0.004538193087904152,-1.6588275391956373,-8.499295916314624,40.34810156803598,26.742409541556164,0.1285133457170602,1.414096445080503,2.1615632929493955,-0.10279862327261924,20.03074954843437,1.0713043212890625,-2.0158295259492434,-1.0319578170776396,-3.9102539295489365,1.8463382953936573,-2.4711058733132845,0.40719023915800534,-1.3535723403930646,65.23609448960313,30.131463138939132,1.4391480562356473,6,-0.1659107208251953,1.9245529174804688,2.803874969482422,0.9243526458740234,-3.2518348693847656,1,-0.07157513804594229,-1.405402613220525,41.78084182739258,-1.9387902576820115,41.790321350097656,1.342852215899293,41.38265609741211,-0.07157513804594229
1531,2006-06-07,41.86616516113281,42.06525802612305,41.35421752929688,41.61019134521485,1109729.0,0.006610356224752145,1.1739054372419366,1.5882130177514353,43.42505011179022,28.97783413426317,-0.18687939690224198,0.8741082630144206,1.894048286993474,-0.2984600527526169,17.410677113779872,0.7110404968261648,-1.8747552391655802,-0.5603031158447251,-3.0335258822987186,1.9129196506092683,-1.7969144990717254,0.6763082673822751,-1.5860752496643045,69.41161712390857,30.57067005494494,1.2366113832269978,6,-0.4408435821533203,1.6496200561523438,2.6355981826782227,0.8105888366699219,-4.095600128173835,2,-0.07789847875582989,-1.6588275391956373,41.59123229980469,-1.405402613220525,41.78084182739258,-1.9387902576820115,41.790321350097656,-0.07789847875582989
1532,2006-06-08,40.956031799316406,41.7144775390625,40.72850036621094,40.97499465942383,2332850.0,-0.02173911458843969,-3.160015451099684,-0.07408124944115135,39.226492009547975,30.599680030620178,0.579044918362726,1.4926589770229342,2.811262648353761,0.6852461296353027,15.18360730436906,1.137664794921875,-1.8709817326506553,-1.2367404937744126,-3.2816339597110655,0.8081529721622402,-2.259187226742739,-0.2142937608060862,-0.6343605348321546,13.95335780305848,-26.308741731085973,1.022446732968328,6,0.29863929748535156,2.55975341796875,3.590764045715332,2.0193614959716797,-3.849109649658203,3,-0.07384259384310055,1.1739054372419366,41.86616516113281,-1.6588275391956373,41.59123229980469,-1.405402613220525,41.78084182739258,-0.07384259384310055
1533,2006-06-09,40.927589416503906,41.48694229125977,40.46304321289063,40.97499465942383,1931954.0,-0.0006944613909830588,-1.0970845720223914,2.499899416616375,43.3587594933443,33.50211442905234,0.4264206679388991,1.2790475745468086,2.866467620059055,0.7917786787953034,14.659969434310913,1.0238990783691406,-1.761441260156765,-1.069883155822751,-2.769821954911869,0.6300556432663669,-1.9198525553673136,-0.21991375627818854,-0.5651684260642256,25.520723092043895,-17.981169861495218,0.8499693995445595,6,0.32708168029785156,2.58819580078125,3.754304885864258,2.118907928466797,-3.8965110778808594,4,-0.0613851978791532,-3.160015451099684,40.956031799316406,1.1739054372419366,41.86616516113281,-1.6588275391956373,41.59123229980469,-0.0613851978791532
1534,2006-06-12,40.31135559082031,41.13616561889648,40.19758987426758,40.60525131225586,1172901.0,-0.015056685098465583,-2.6000263371595103,6.199645932244307,30.573225145891584,35.09993485736846,0.9193725324661557,1.7065041440425475,3.4725973995483344,1.4839175926897994,15.432044431705833,0.9385757446288991,-1.684307217854446,-1.5107265472412124,-3.141722713365972,0.12026961888354748,-2.3262246303035923,-0.6952284641788324,2.047801971435547,5.741574288343582,-35.70586384142253,0.8154980830623787,6,0.9433155059814453,3.2044296264648438,4.370538711547852,2.796764373779297,-3.0811843872070312,0,-0.043273734833042865,-1.0970845720223914,40.927589416503906,-3.160015451099684,40.956031799316406,1.1739054372419366,41.86616516113281,-0.043273734833042865
1535,2006-06-13,39.27797317504883,39.58135223388672,38.453163146972656,39.353816986083984,2983207.0,-0.02563502022260955,3.2499856297062713,0.2580636787248679,28.613978646150343,35.98225688352874,1.9480528747556534,2.5267073551531496,4.454624244221243,2.5625351905251534,17.060923245268977,1.8581924438476562,-1.6578183265660655,-2.3265300750732436,-4.097312885288261,-0.5557472648582262,-3.2119214801807487,-1.4411386699657385,3.037953033447266,22.83467227943296,-19.347276344132926,0.885391405107508,6,1.1281871795654297,3.389301300048828,5.403921127319336,4.067161560058594,-1.1187057495117188,1,-0.026309463860725302,-2.6000263371595103,40.31135559082031,-1.0970845720223914,40.927589416503906,-3.160015451099684,40.956031799316406,-0.026309463860725302
1536,2006-06-14,36.14938735961914,39.24005126953125,35.80808639526367,38.96511459350586,9156389.0,-0.07965242507515913,1.039436817670741,37.125339503068105,16.855039374865342,34.86575859073827,4.822856767880339,5.413140263778715,7.504221517571111,5.721499074117062,19.317101352333506,3.4698867797851562,-1.5990885579705463,-5.125192260742189,-8.069177159861226,-2.1812073616231515,-6.597184710301711,-3.6531998111826667,6.012028326416015,5.778502575363699,-33.773238571566836,1.4719924495595194,6,2.934234619140625,5.195348739624023,8.890398025512695,7.603412628173828,2.7019615173339915,2,0.0605822181442317,3.2499856297062713,39.27797317504883,-2.6000263371595103,40.31135559082031,-1.0970845720223914,40.927589416503906,0.0605822181442317
1537,2006-06-15,35.54262924194336,37.80848693847656,34.79366683959961,37.06900024414063,7489617.0,-0.016784741374443413,1.006305904931629,0.542087665249567,14.912229443892997,32.609231522458614,5.044580485404801,5.752588418028253,8.025145784786531,6.362681512621478,21.10077728048701,3.014820098876953,-1.4533427336577915,-5.37500705718994,-9.20002567697292,-1.5499884374069595,-7.28751636708143,-3.4624977472984497,6.237586686645507,11.189774091218395,-25.091089429052793,1.912509309891491,6,2.995861053466797,5.07684326171875,9.667806625366211,8.380821228027344,2.995861053466797,3,0.06268348286362735,1.039436817670741,36.14938735961914,3.2499856297062713,39.27797317504883,-2.6000263371595103,40.31135559082031,0.06268348286362735
1538,2006-06-16,34.907432556152344,36.073543548583984,34.59457397460937,35.68484115600586,5241944.0,-0.01787140398272591,-1.108106932448109,0.5093182448660283,14.941357592942154,30.250470376273434,5.1414420232570635,6.108088080168187,8.582778921729457,7.029563868710085,22.864906924020325,1.4789695739746165,-1.3964071533896885,-5.633825302124023,-10.233209311155562,-1.0344412930924847,-7.933517306639793,-3.334133297608254,6.313859445317384,4.782606413780061,-31.80288197612253,2.2996920045157703,6,3.479368209838867,5.375480651855469,10.303003311157227,9.01601791381836,4.4084625244140625,4,0.06300920556009793,1.006305904931629,35.54262924194336,1.039436817670741,36.14938735961914,3.2499856297062713,39.27797317504883,0.06300920556009793
1539,2006-06-19,35.646915435791016,37.11640548706055,35.25821304321289,36.50016784667969,5705035.0,0.021184109672034213,-1.2790718347849073,1.0975597787951499,23.427938082233823,28.370452211184304,3.8446671678375495,5.15188475023993,7.73238251549067,6.324117737549976,23.931967406862327,2.208972930908203,-1.440358050709733,-4.589068222045896,-9.638444630744466,0.46030818665267503,-7.1137564263951845,-2.0643800176966067,4.911704762992677,21.10263192921968,-18.315853111950023,2.5246882043492858,6,2.6830005645751953,4.0055389404296875,9.563520431518555,8.276535034179688,3.517292022705078,0,0.03882980857979845,-1.108106932448109,34.907432556152344,1.006305904931629,35.54262924194336,1.039436817670741,36.14938735961914,0.03882980857979845
1540,2006-06-20,36.98367691040039,36.98367691040039,35.40990447998047,35.457305908203125,4317368.0,0.03750006019503194,1.062109969534825,-1.7888856599977647,30.478798845796447,26.931979848296105,1.9954321391778294,3.553015335667773,6.284811722507115,5.024364880615018,26.019407769656087,1.5737724304199219,-1.5944295475209316,-2.9702600479125962,-8.087576620891461,2.1470565250662688,-5.528918334402029,-0.41160176142316374,2.9785386659658712,51.42857846711739,10.791066265921003,2.558658286489433,6,1.1708488464355469,2.512348175048828,8.11062240600586,6.9397735595703125,2.1710472106933594,1,0.006664948263799486,-1.2790718347849073,35.646915435791016,-1.108106932448109,34.907432556152344,1.006305904931629,35.54262924194336,0.006664948263799486
1541,2006-06-21,37.28705596923828,37.438743591308594,36.54756927490234,37.438743591308594,2608603.0,0.008203052919072418,10.750125741877168,-0.09937795061092798,29.962902039212096,25.90269207381434,1.0886847927992989,3.0340976078899473,5.894480978670529,4.738033218658977,28.045170313618318,0.8911743164062571,-1.7795823367471542,-2.4312891006469712,-7.58591395371748,2.7233357524235373,-5.008601527182222,0.1460233258882795,2.1383954469522877,83.77582171326566,42.288801860208636,2.577312426535254,6,0.7537021636962891,1.9387741088867188,7.833314895629883,6.636394500732422,2.3037757873535156,2,0.023391802694704644,1.062109969534825,36.98367691040039,-1.2790718347849073,35.646915435791016,-1.108106932448109,34.907432556152344,0.023391802694704644
1542,2006-06-22,36.98367691040039,37.524070739746094,36.7371826171875,37.44822311401367,1933545.0,-0.008136310334829755,1.5538305353340267,3.062518861281561,26.24179562068568,24.000807199074494,0.8597387468466167,3.079463082897604,6.092448025705323,5.059896132017954,29.6139484117367,0.7868881225585938,-2.0318549499030425,-2.4706344604492188,-7.6171250573047615,2.675856136406324,-5.04387975887699,0.10261083797855264,1.958686761632059,81.55335633830332,42.38419648806934,2.573245298427772,6,0.881692886352532,1.9150733947753906,7.83094596862793,6.9397735595703125,3.4130020141601562,3,0.05049989948477851,10.750125741877168,37.28705596923828,1.062109969534825,36.98367691040039,-1.2790718347849073,35.646915435791016,0.05049989948477851
1543,2006-06-23,36.86043167114258,37.31549835205078,36.69926071166992,37.30601501464844,1251787.0,-0.0033324225591846446,1.653051839808177,0.9591798190149288,25.949952416609733,23.487110229154293,0.3859756291810257,2.918523175379974,6.12623626272547,5.193678734163257,31.7431296743409,0.6162376403808594,-2.3659715412057807,-2.318469429016112,-7.397386369846643,2.7604475118144194,-4.857927899431374,0.2209890413991502,1.6471530311475604,70.7113527200365,34.441218039097755,2.539458470415264,6,0.22753143310546875,2.038318634033203,7.608150482177734,7.063018798828125,3.4509239196777344,4,0.04552466013525569,1.5538305353340267,36.98367691040039,10.750125741877168,37.28705596923828,1.062109969534825,36.98367691040039,0.04552466013525569
1544,2006-06-26,37.2206916809082,37.53355026245117,36.64237594604492,37.25861358642578,1822761.0,0.009773624274934,2.032260995411683,0.08510620082700524,28.98813538868734,23.52868320054729,-0.5127175042516825,2.3234634065388846,5.678249893703104,4.841162499555573,33.319221514013,0.89117431640625,-2.6191465478638776,-1.7335201263427749,-6.737179162677194,3.270138909991644,-4.235349644509981,0.768309391824431,0.8955919486138555,85.26785473710305,50.48631786730773,2.501829518167208,6,-0.3033790588378906,1.6780586242675781,7.176786422729492,6.7027587890625,2.7019615173339844,0,0.05629136120361,1.653051839808177,36.86043167114258,1.5538305353340267,36.98367691040039,10.750125741877168,37.28705596923828,0.05629136120361
1545,2006-06-27,37.05952072143555,37.54302978515625,36.83198928833008,37.54302978515625,1774921.0,-0.004330144126669322,1.9411671886957689,12.750125741877074,26.63595054516543,24.61545110835841,-0.7815119367720982,2.323771131798928,5.748624146009746,5.0057369210618745,34.13249606289094,0.7110404968261719,-2.9502097949527126,-1.7169303894042969,-6.7248064749366705,3.2909456961280767,-4.220868432170484,0.7870076533618899,0.7045919425952434,51.42860427508331,20.158913683446713,2.5039380427661855,6,-0.8579902648925781,1.8392295837402344,7.134124755859375,6.863929748535156,3.327678680419922,1,0.05679206573880968,2.032260995411683,37.2206916809082,1.653051839808177,36.86043167114258,1.5538305353340267,36.98367691040039,0.05679206573880968
1546,2006-06-28,37.28705596923828,37.37237930297852,36.879390716552734,36.97419738769531,1637744.0,0.0061397245127114974,1.0392274434310296,-0.6470583594347884,30.898338167336746,26.39168541096327,-0.9283206477991399,1.9010038281796824,5.428007892082405,4.77872426134077,34.78159885960654,0.49298858642578836,-3.172443796340893,-1.3035760879516616,-6.238791453666131,3.631639277762808,-3.7711837708088964,1.1640315949055733,0.25597381591796875,71.57911232904563,36.54436461660043,2.4676076828572335,6,-1.2182540893554688,1.3604602813720703,6.797562599182129,6.636394500732422,2.427024841308601,2,0.05008891432448537,1.9411671886957689,37.05952072143555,2.032260995411683,37.2206916809082,1.653051839808177,36.86043167114258,0.05008891432448537
1547,2006-06-29,38.0075798034668,38.0075798034668,37.2206916809082,37.44822311401367,2070158.0,0.019323698680393075,1.8135468383436084,1.7878898724607994,35.819544002664685,28.71148390093244,-1.4107790344218714,0.964092756493514,4.607408592570955,4.061707122146736,35.18859413112303,0.7868881225585938,-3.3006089005827377,-0.4142984390258775,-5.175272698970673,4.346675820918918,-2.794785568998279,1.9661886909465238,-3.413005828857429,100.0,61.1278582962742,2.380487129972399,6,-1.3746833801269531,0.6399364471435547,5.958532333374023,6.072299957275391,1.1755867004394531,3,0.04165621597880809,1.0392274434310296,37.28705596923828,1.9411671886957689,37.05952072143555,2.032260995411683,37.2206916809082,0.04165621597880809
1548,2006-06-30,38.31095504760742,38.54796981811523,38.045501708984375,38.30147552490234,1893721.0,0.007981966905268534,1.0784227094494159,0.016947187517062187,39.981001095532164,30.55071312463226,-1.3193350177571048,0.4075840330422267,4.190749386932367,3.76772545793375,36.437660826389916,0.5403900146484304,-2.9774832704181478,0.06304512023925923,-4.4261994777085505,4.552289718187069,-2.181577178734649,2.3076674192131676,-3.648120956420904,87.56215718461017,42.66100458010141,2.2446222989739053,6,-1.3320178985595703,0.3365612030029297,5.2214202880859375,5.764183044433594,0.4550666809082031,4,0.05444197030226161,1.8135468383436084,38.0075798034668,1.0392274434310296,37.28705596923828,1.9411671886957689,37.05952072143555,0.05444197030226161
1549,2006-07-03,38.41524124145508,38.7755012512207,37.9791374206543,38.63329315185547,2649976.0,0.0027220985151130694,2.169808455879562,-23.00241448690429,45.23559935890414,32.19035762608867,-1.1059392503795067,0.04029321369091576,3.945465215781411,3.6829200429180986,37.464928443643736,0.7963638305664062,-2.5377608067384756,0.33561134338378906,-3.837189927735949,4.508412614503527,-1.75078929217608,2.422011978943658,-3.597001721191411,81.46345293240167,32.37599218826702,2.086400635559868,7,-0.7537059783935547,0.06162452697753906,5.038919448852539,5.6598968505859375,0.0,0,0.04935838714242102,1.0784227094494159,38.31095504760742,1.8135468383436084,38.0075798034668,1.0392274434310296,37.28705596923828,0.04935838714242102
1550,2006-07-04,38.61433410644531,38.766021728515625,38.20666885375977,38.766021728515625,970524.0,0.00518265299282783,6.375062870938444,0.6956491314007802,70.12383158505799,36.652683131182656,-1.1727224962155276,-0.41450848355334813,3.595306067064449,3.506328597938335,38.27168905743347,0.5593528747558523,-2.012350100918937,0.683549118041995,-3.1613311593121978,4.528429395396188,-1.2388910206351014,2.6059892567190914,-3.558658882324224,91.50011869937673,35.40864545539018,1.9224401386770982,7,-0.9053955078125,-0.1374683380126953,4.704729080200195,5.460803985595703,0.4266242980957031,1,0.033881695025228975,2.169808455879562,38.41524124145508,1.0784227094494159,38.31095504760742,1.8135468383436084,38.0075798034668,0.033881695025228975
1551,2006-07-05,38.60485458374024,39.01251602172852,38.44368362426758,38.58589172363281,1669981.0,-0.00024549232621595696,-2.749977995448248,-0.12501257418775433,77.7015751107382,42.37043640785516,-1.0690803024362765,-0.6976548152924877,3.4810579475244197,3.543478316052507,39.02165214386291,0.5688323974609446,-1.6215765878200372,0.8371351242065472,-2.554963776737239,4.229234025150333,-0.8589143262653423,2.5331845746784367,-3.3259897979931736,77.24880566129329,14.838207027572203,1.6960494504718926,7,-0.7774085998535227,-0.1279888153076243,4.133523941040032,5.053138732910149,0.21805191040039062,2,0.04616892971968145,6.375062870938444,38.61433410644531,2.169808455879562,38.41524124145508,1.0784227094494159,38.31095504760742,0.04616892971968145
1552,2006-07-06,37.931732177734375,38.20666885375977,37.73263931274414,37.9222526550293,3652080.0,-0.017436211410815083,-1.4390119434331112,0.49989941661618764,77.17204439643118,48.061779961168654,-0.2764001486431269,-0.27692030088669384,3.9864602732718666,4.240940378700778,39.50647972568264,0.8722152709961009,-1.3836422905962493,0.315227699279788,-2.7303674362747827,3.3608228348343587,-1.2075698684974938,1.8380252670570698,-2.3541752931087885,15.555628412694542,-51.907869244160565,1.522797567777285,7,-0.10428619384765625,0.5451335906982422,4.664438247680664,5.584053039550781,1.2609176635742188,3,0.04698832693590327,-2.749977995448248,38.60485458374024,6.375062870938444,38.61433410644531,2.169808455879562,38.41524124145508,0.04698832693590327
1553,2006-07-07,38.41524124145508,38.57641220092773,37.35342025756836,37.85588836669922,2668377.0,0.012746822672245806,1.7741843370210253,59.00643863179074,76.07141779366182,53.29325578394359,-0.5768250467526315,-1.0100864102565055,3.3517562028000114,3.7843755713953726,39.915159104512085,1.222991943359368,-1.1381043643364848,0.9243541717529311,-1.728090122938596,3.5767984664444583,-0.40186797559282894,2.250576319098691,-2.562887625861258,63.99998160589687,-8.942529752772948,1.326222147345763,7,-0.49298858642578125,0.06162452697753906,4.180929183959961,5.100543975830078,0.7774085998535156,4,0.019990119484723623,-1.4390119434331112,37.931732177734375,-2.749977995448248,38.60485458374024,6.375062870938444,38.61433410644531,0.019990119484723623
1554,2006-07-10,38.566932678222656,38.766021728515625,37.75160217285156,38.14978790283203,3067117.0,0.003948730552390423,1.4883873261841933,0.7457631742264597,69.19539910923646,58.02208340217371,-0.5782823226770404,-1.369374973959765,3.061879917168575,3.6515499594134866,40.06429603466878,1.0144195556640625,-0.8051012662725938,1.163266754150392,-1.1973361753525822,3.5238696836533663,-0.01703471060109507,2.343568218901879,-2.4617660701380615,73.14300035408617,-2.416743921616714,1.1803014647514887,7,-0.6209793090820312,-0.1279888153076172,4.029237747192383,4.9488525390625,1.1092262268066406,0,0.005162169674058248,1.7741843370210253,38.41524124145508,-1.4390119434331112,37.931732177734375,-2.749977995448248,38.60485458374024,0.005162169674058248
1555,2006-07-11,38.244590759277344,38.74706268310547,38.08342361450195,38.462646484375,2609816.0,-0.00835798692197598,-1.4561485246364534,-0.5227339234764796,61.55601961575079,61.4284924519975,-0.07840517576097739,-1.1894022282675394,3.230273286777326,3.9866848753950066,39.141377760069126,0.6636390686035156,-0.4422811541251832,0.8925939559936538,-1.3368667931909783,3.122054705178286,-0.22213641859865874,2.0073243305859663,-1.9068361981012316,53.71422921811244,-19.946752349660223,1.1147303745923152,7,-0.12798690795898438,0.1422100067138672,4.2259626388549805,5.2711944580078125,1.336761474609375,1,0.004462081533356033,1.4883873261841933,38.566932678222656,1.7741843370210253,38.41524124145508,-1.4390119434331112,37.931732177734375,0.004462081533356033
1556,2006-07-12,38.33939743041992,38.67121887207031,38.09290313720703,38.31095504760742,2137619.0,0.0024789563506986134,-1.489809325165465,-0.1304363038382142,67.22888529072418,64.91841926178188,-0.009207232146941635,-1.171805532906255,2.977000595710848,3.8983890399237566,37.098908452315605,0.5783157348632812,-0.11748397193856164,0.8779001235961914,-1.3177288198276926,3.0735290670200754,-0.2199143481157506,1.9757145953081334,-1.787661952399617,69.79867946692592,-2.745662134727226,1.0978144717119414,7,-0.15642929077148438,-0.009481430053710938,4.131155967712402,5.176387786865234,1.1376686096191406,2,0.01829869588833044,-1.4561485246364534,38.244590759277344,1.4883873261841933,38.566932678222656,1.7741843370210253,38.41524124145508,0.01829869588833044
1557,2006-07-13,37.77056503295898,38.02653884887695,37.57147216796875,37.94121551513672,1867462.0,-0.014836758936894845,1.6666890207781466,-5.999865879828576,60.38958437482028,67.18603962614722,0.5838690387522618,-0.4506065393914369,3.3646531848945003,4.474426450743401,34.79739242932976,0.7679252624511719,0.25287901034345595,0.19767093658446555,-1.8056956502640205,2.2010375234329516,-0.8040123568397775,1.1993542300087086,-1.0219671114420166,29.530252089493292,-41.45950468123658,1.0016832934242426,7,0.41240310668946023,0.38396072387696023,4.699988365173347,5.745220184326179,1.4031219482421946,3,0.027861416959565455,-1.489809325165465,38.33939743041992,-1.4561485246364534,38.244590759277344,1.4883873261841933,38.566932678222656,0.027861416959565455
1558,2006-07-14,37.1069221496582,37.44822311401367,37.1069221496582,37.39134216308594,887751.0,-0.01757037213294721,-1.3999785404847167,1.666681569241017,48.78539872023771,67.58046177740651,1.1831831410680849,0.4071396460802035,3.824666302909918,5.121203822320545,32.441853530256815,0.6636428833007741,0.5381013713695211,-0.575946426391603,-2.1610465158965297,1.0091536631133238,-1.36849647114407,0.21660361836086395,-0.17721078012431946,0.0,-66.32576722002992,0.7925500447524652,7,0.9527969360351562,0.9338359832763672,5.278306007385254,6.408863067626953,2.142608642578125,4,0.05620858780036553,1.6666890207781466,37.77056503295898,-1.489809325165465,38.33939743041992,-1.4561485246364534,38.244590759277344,0.05620858780036553
1559,2006-07-17,37.03107833862305,37.42926406860352,36.604454040527344,37.09744262695313,2101689.0,-0.002043926217573766,1.2597313016350535,0.2333319921136531,49.69071480719453,65.31011546875501,1.164494326908212,0.6239907193586163,3.693634478891923,5.1647348540119395,31.26754495143056,0.824810028076179,0.73204598846295,-0.7209983825683608,-2.0283465118181994,0.5863497466814778,-1.3746724471932765,-0.06732431794344507,1.9814376831054759,19.91144297739606,-46.303545063449974,0.6536740646249176,7,0.7774066925048828,0.8342914581298757,5.35414981842041,6.484706878662109,2.872611999511726,0,0.05837182171470956,-1.3999785404847167,37.1069221496582,1.6666890207781466,37.77056503295898,-1.489809325165465,38.33939743041992,0.05837182171470956
1560,2006-07-18,37.23017120361328,37.69471740722656,36.97419738769531,37.04056167602539,2606509.0,0.00537637233163113,-3.4705854507153933,-2.857101799160469,49.37757950553634,62.163004845954816,0.836362242557513,0.4683225777192135,3.269821200736075,4.935369888667871,29.89505431058319,0.72052001953125,0.8553457615675555,-0.5342302322387695,-1.815464423471866,0.7470039589943269,-1.1748473278553178,0.1063868633777787,1.7341835784912192,30.27519887779398,-33.804657093359424,0.6406170956165484,7,0.4550666809082031,-0.14220809936523438,5.155056953430176,6.285614013671875,2.6829986572265625,1,0.06569907207890102,1.2597313016350535,37.03107833862305,-1.3999785404847167,37.1069221496582,1.6666890207781466,37.77056503295898,0.06569907207890102
1561,2006-07-19,38.15926742553711,38.62381362915039,37.27757263183594,37.27757263183594,1653393.0,0.024955464664466964,-2.0537573929935835,4.650055326425913,51.58728384614156,59.320253673700414,-0.18169466242216004,-0.4132678202575448,2.1426449174442794,3.9670187962648598,28.522684710783007,1.3936424255371094,0.9242037584085665,0.3512554168701172,-0.9209112235563026,1.623422057296537,-0.2848279033430927,0.9873387370833271,0.7578893417358472,76.99536990685031,16.73795025093915,0.6360833202132101,7,-0.474029541015625,-1.2419548034667969,3.3774499893188477,4.508007049560547,2.483905792236328,2,0.03726708881727414,-3.4705854507153933,37.23017120361328,1.2597313016350535,37.03107833862305,-1.3999785404847167,37.1069221496582,0.03726708881727414
1562,2006-07-20,38.85134887695313,39.21160888671875,38.25407028198242,38.25407028198242,2854256.0,0.018136654556236698,-2.2063382575539845,0.6774210296325541,55.229361591226784,57.00446965120762,-0.8153532871974605,-1.010038995344317,1.2619428866017657,3.2423359554848545,26.935825297481593,1.0523414611816406,0.78574299547072,0.949953269958506,-0.341480152542438,2.24138669245945,0.304236558708034,1.595669981208978,-2.2468948364257884,86.18187138781211,28.164729406816335,0.6457167112504705,7,-0.9433174133300852,-1.9482574462890696,1.3628301620483327,2.493387222290032,1.583251953125,3,0.016105416701686526,-2.0537573929935835,38.15926742553711,-3.4705854507153933,37.23017120361328,1.2597313016350535,37.03107833862305,0.016105416701686526
1563,2006-07-21,38.538490295410156,38.96511459350586,38.15926742553711,38.766021728515625,2344409.0,-0.008052708350843485,1.5757553588411735,-0.38094690655476543,51.14639787162926,54.99902506925127,-0.5399553424094137,-0.5955529303344349,1.4043297342357306,3.5434522760593836,25.275805719010556,0.80584716796875,0.5946883763121704,0.5531917572021499,-0.6697073901232073,1.776090904527507,-0.05825781646052519,1.164641330864825,-1.8818931579589844,74.18187138781184,18.340267593272287,0.6114495736626774,7,-0.6304588317871094,-1.6353988647460938,1.0404911041259766,2.2990360260009766,2.3322181701660156,4,0.016482137232725735,-2.2063382575539845,38.85134887695313,-2.0537573929935835,38.15926742553711,-3.4705854507153933,37.23017120361328,0.016482137232725735
1564,2006-07-24,39.315895080566406,39.38225936889648,38.30147552490234,38.84186553955078,2447046.0,0.020172165001721254,2.5624866400936344,-2.0833584817087485,55.89170362529904,54.369656625867734,-1.3409639061744727,-1.273220817850877,0.4946747464266039,2.74765602362006,23.621158977569735,1.0807838439941406,0.46943586484228916,1.2258363723754897,-0.07759316780504832,2.5292659125560277,0.5741216022852171,1.8775511424657623,-2.608197708129886,97.24407889630116,44.0164172039305,0.6517147700902699,7,-1.3225383758544922,-1.9956588745117188,0.01896190643310547,1.4220848083496094,1.9719581604003906,0,-0.0016879760258309284,1.5757553588411735,38.538490295410156,-2.2063382575539845,38.85134887695313,-2.0537573929935835,38.15926742553711,-0.0016879760258309284
1565,2006-07-25,39.164207458496094,39.884727478027344,39.05992126464844,39.41070175170898,2741289.0,-0.0038581754722732953,-2.624990569438274,-0.5199977467327476,54.58785894909548,52.96509814346455,-1.167930743660996,-1.0074217457472585,0.515735569701647,2.8910853368882314,21.85112257434791,0.8248062133789062,0.31669748362867267,0.968914413452147,-0.32399844412348955,2.2618272710277836,0.3224579846643252,1.6153708422399689,-2.3495276062011783,72.36374277562368,21.258584628888492,0.6464564287878198,7,-0.91961669921875,-1.5168914794921875,-0.17302227020263672,1.5737724304199219,2.379619598388679,1,0.01888159949163626,2.5624866400936344,39.315895080566406,1.5757553588411735,38.538490295410156,-2.2063382575539845,38.85134887695313,0.01888159949163626
1566,2006-07-26,39.15472412109375,39.467586517333984,38.96511459350586,39.21160888671875,2116976.0,-0.00024214296720781459,-1.3043683630447334,0.230775183001384,61.25651656105341,53.0614239419349,-1.151749511762759,-0.8968238321704902,0.4202125536961958,2.8955016866957664,19.949898734130382,0.502471923828125,0.22050977323266352,0.8660476684570284,-0.4204339929705725,2.1525293298846293,0.22280683774322796,1.5092884991708289,-2.1558414112548903,57.69224816998623,2.0039648982267124,0.6432408307138018,7,-0.9101333618164062,-0.9385757446289062,-0.3294486999511719,1.5832557678222656,2.3227386474609375,2,0.01937047844853801,-2.624990569438274,39.164207458496094,2.5624866400936344,39.315895080566406,1.5757553588411735,38.538490295410156,0.01937047844853801
1567,2006-07-27,39.5908317565918,39.80888366699219,38.96511459350586,39.24005126953125,1851354.0,0.011138059207090656,1.144582284985723,-6.166510193133047,60.91547549725918,54.40921025049283,-1.4555670595835863,-1.2735311336961601,-0.11585938322697586,2.4431876199368077,18.864140697243865,0.8437690734863281,0.1962245023685938,1.2229927062988253,-0.18021229667343874,2.6261977092710893,0.5213902048126968,1.9245952077849537,-2.4187983606616257,82.96710949573199,27.159908818188633,0.7016025014861316,7,-1.3462409973144531,-1.3462409973144531,-0.9575376510620117,1.1471481323242188,2.0383224487304688,3,0.026580433259183245,-1.3043683630447334,39.15472412109375,-2.624990569438274,39.164207458496094,2.5624866400936344,39.315895080566406,0.026580433259183245
1568,2006-07-28,40.39667892456055,40.519927978515625,39.372779846191406,39.51498794555664,2006308.0,0.020354388433240667,1.0336096947401165,2.5135120439345333,65.14909473123024,56.12680801983014,-1.9508391280445991,-2.0186041925477625,-1.0064214218926395,1.628682975311463,18.58025860605479,1.1471481323242188,0.16182364076266254,1.924553680419919,0.25450050932484913,3.594606851514989,1.0895270948723876,2.7595802659674504,-3.061883883704546,94.44436802085448,39.1433830142378,0.8350265855475345,7,-1.6496162414550781,-1.8344879150390625,-2.0146188735961914,0.34130096435546875,1.3177986145019531,4,0.0009387381964840458,1.144582284985723,39.5908317565918,-1.3043683630447334,39.15472412109375,-2.624990569438274,39.164207458496094,0.0009387381964840458
1569,2006-07-31,40.31135559082031,40.62421417236328,39.97953414916992,40.519927978515625,856862.0,-0.0021121373343480077,2.0909174043455994,-0.23655951196296457,67.81046267294676,58.1749061495424,-1.510075802674578,-1.8803518907909478,-0.986545393440629,1.7117281844338663,18.56742204320842,0.6446800231933594,0.20198863543679124,1.744424629211423,-0.11641211353262548,3.6052613719554714,0.8140062578393952,2.6748430005834507,-2.7217499149515447,81.14286896761035,24.581959740985653,0.9304183713720247,7,-1.3604621887207031,-1.697021484375,-2.3179988861083984,0.4266242980957031,0.9859771728515696,0,0.013875814061763636,1.0336096947401165,40.39667892456055,1.144582284985723,39.5908317565918,-1.3043683630447334,39.15472412109375,0.013875814061763636
1570,2006-08-01,39.92265319824219,40.5578498840332,39.74251937866211,40.5578498840332,1691411.0,-0.00964250362909258,1.5671749352903377,3.04544955739264,62.98601216121587,59.441431517884,-0.7814586898637685,-1.4636500259190441,-0.6972747276814317,2.0823964526890606,18.451747556881106,0.8153305053710938,0.36066340492764937,1.2903062820434599,-0.6670302192905382,3.247642783377458,0.31163803137646084,2.268974532710459,-2.0295866727239655,57.714354035082074,2.711114689881022,0.9786682506669987,8,-0.5309123992919922,-1.308319091796875,-2.0146217346191406,0.8153266906738281,0.8532485961914134,1,0.03419612509082226,2.0909174043455994,40.31135559082031,1.0336096947401165,40.39667892456055,1.144582284985723,39.5908317565918,0.03419612509082226
1571,2006-08-02,40.38719940185547,40.4725227355957,39.94161224365234,40.102783203125,1469447.0,0.01163615557579556,1.3333500989169744,-0.4477608354903221,71.83542550963176,61.28654973104011,-1.002121535705406,-1.8844370555798022,-1.2377328369178073,1.59037549729684,18.617474242211102,0.5498695373535156,0.5525878665908479,1.6657352447509766,-0.4427914605426082,3.7742619500445613,0.6114718921041842,2.719998597397769,-2.2210181116527394,85.71425286774901,26.353315831985142,1.0542633526467906,8,-0.9954586029052734,-1.7728652954101562,-2.8370590209960938,0.3507804870605469,0.6067543029785156,2,0.028638471400821208,1.5671749352903377,39.92265319824219,2.0909174043455994,40.31135559082031,1.0336096947401165,40.39667892456055,0.028638471400821208
1572,2006-08-03,39.71408081054688,40.56732940673828,39.353816986083984,40.54837036132813,1781981.0,-0.016666632033853324,1.7826227672714368,-2.9333404866010353,71.72199949528887,63.57272768922451,-0.21652455722363584,-1.1288180084205734,-0.6584707738852771,2.243785110924577,17.95421517654533,1.2135124206542969,0.7380163658844054,0.9034992218017663,-1.2151262515183348,3.0221246951218674,-0.15581351485828066,1.9628119584618133,-1.3020962321281004,28.35836133406657,-36.9204714866497,1.0593127366600492,8,-0.2512359619140696,-1.0997467041015696,-2.3559217453003,1.0238990783691335,1.4884490966796804,3,0.044401933068019206,1.3333500989169744,40.38719940185547,1.5671749352903377,39.92265319824219,2.0909174043455994,40.31135559082031,0.044401933068019206
1573,2006-08-04,39.18316650390625,39.96057510375977,39.107322692871094,39.78992462158203,2262814.0,-0.013368414824286634,-1.2500025148122629,0.7272752213036798,66.66666666666663,64.76994580493201,0.4642777381078176,-0.5664658713588082,-0.23287935453284092,2.74746451581089,16.906738884467217,0.853252410888679,0.8451863425424335,0.33418865203857706,-1.7821023475184319,2.450479651595586,-0.7239568477399274,1.3923341518170815,-0.5499589660930155,4.999949703755117,-63.29043580989212,1.058145499778505,8,0.6114978790283203,-0.5688323974609375,-1.5429601669311523,1.5548133850097656,1.6022148132324219,4,0.06242445212211645,1.7826227672714368,39.71408081054688,1.3333500989169744,40.38719940185547,1.5671749352903377,39.92265319824219,0.06242445212211645
1574,2006-08-07,38.766021728515625,38.98407745361328,38.453163146972656,38.92719268798828,1625776.0,-0.010646020028754921,2.8620306906790245,0.2656263752844874,61.50567662228398,65.53859221306408,0.888673835629902,-0.1408632228340423,0.09301248888276348,3.1352777235318996,16.28139209045504,0.7300033569335938,0.8743309242771531,-0.09291057586669638,-2.2054852829234832,2.0196641311900905,-1.1491979293950934,0.9633767776617006,1.8581924438476562,14.798201423271792,-55.89250157686213,1.0562873535283943,8,0.7726669311523438,-0.1516876220703125,-0.9527950286865234,1.9719581604003906,2.114166259765625,0,0.07605773507519964,-1.2500025148122629,39.18316650390625,1.7826227672714368,39.71408081054688,1.3333500989169744,40.38719940185547,0.07605773507519964
1575,2006-08-08,38.41524124145508,38.96511459350586,38.02653884887695,38.75654220581055,2420077.0,-0.009048658371940133,1.4749977366689804,2.1176331360946747,52.099522537123825,64.52114843262746,1.2539020153617173,0.235427997972117,0.3820359307802903,3.451967011904152,15.767175512874317,0.9385757446289062,0.9497464956868527,-0.45222358703612997,-2.555709747884478,1.6512625738122182,-1.503966667460304,0.5995194933880441,2.1655519104003886,15.298482252913805,-52.33947110230813,1.051743080424175,8,0.9101352691650391,0.19909286499023438,-0.3460407257080078,2.3227386474609375,2.8726119995117188,1,0.0750246888754833,2.8620306906790245,38.766021728515625,-1.2500025148122629,39.18316650390625,1.7826227672714368,39.71408081054688,0.0750246888754833
1576,2006-08-09,39.040958404541016,39.1357650756836,38.3204345703125,38.58589172363281,1576467.0,0.01628825286174984,1.5294114166355677,-1.3333296076897283,51.57231311759271,63.483019279331174,0.6820778693803291,-0.3531408162785965,-0.3119716429170083,2.8010520894415265,15.150297784495681,0.8153305053711009,0.9500617550979911,0.13841552734375284,-1.951346085411295,2.2281771400988006,-0.9064652790337746,1.1832963337212803,1.4376645751953134,39.92535128585863,-24.319039807178676,1.0448808063775252,8,0.28441810607910156,-0.4266242980957031,-0.9480562210083008,1.697021484375,2.3606605529785156,2,0.044439057359073164,1.4749977366689804,38.41524124145508,2.8620306906790245,38.766021728515625,-1.2500025148122629,39.18316650390625,0.044439057359073164
1577,2006-08-10,38.82290649414063,38.87030792236328,38.36783981323242,38.49108505249024,1234671.0,-0.005585208952632148,1.3555531711330666,0.7291710326674659,52.39616141099647,62.0660266881941,0.8713789220287183,-0.055029187780093025,-0.17837715968918388,2.98572185394638,14.05915028609731,0.6731185913085938,0.966409742982151,-0.1322534561157127,-2.1538910975133803,1.8893841852819548,-1.14307227681455,0.8785653645831246,1.5576331203613236,41.17645898586993,-20.90992158542555,1.0108188206988349,8,0.5024700164794851,-0.2085723876953196,-0.6707506179809641,1.9150733947753835,2.597675323486321,3,0.05592181025964704,1.5294114166355677,39.040958404541016,1.4749977366689804,38.41524124145508,2.8620306906790245,38.766021728515625,0.05592181025964704
1578,2006-08-11,39.192649841308594,39.29693222045898,38.8608283996582,38.87030792236328,1400149.0,0.009523845084184135,-1.555538169218691,0.971431856067138,48.88509600983909,59.96320817007103,0.3496527684562025,-0.27458115752100554,-0.6431650934730584,2.579412038770144,12.355903792280245,0.47402572631834516,0.9530172725756287,0.13320350646972656,-1.6927061908365957,1.9591132037760488,-0.779751342183431,1.0461583551228841,1.0937297425683639,91.79133160774285,32.74137278257757,0.9129548486531598,8,0.10428428649902344,-0.5783157348632812,-1.0404939651489258,1.5453300476074219,3.3561172485351562,4,0.051282066256198355,1.3555531711330666,38.82290649414063,1.5294114166355677,39.040958404541016,1.4749977366689804,38.41524124145508,0.051282066256198355
1579,2006-08-14,39.192649841308594,39.49602508544922,39.01251602172852,39.24005126953125,503924.0,0.0,-1.3720664745293738,-0.14705325443786982,50.26455664762445,58.54971311300531,0.19475692840293846,-0.10997708005038476,-0.7398636934677256,2.549437675321691,10.111747710398062,0.483509063720696,0.9094249031797119,0.025124931335447798,-1.5312603163261826,1.5815101789970782,-0.753067692495371,0.8033175551662666,1.0033361131683662,79.35501288883928,21.080808750223653,0.7781926238308157,8,0.10428428649902344,-0.5783157348632812,-0.9930906295776367,1.5453300476074219,3.3561172485351562,0,0.04063852488359587,-1.555538169218691,39.192649841308594,1.3555531711330666,38.82290649414063,1.5294114166355677,39.040958404541016,0.04063852488359587
1580,2006-08-15,39.6761589050293,39.73303985595703,38.81342697143555,38.9177131652832,978349.0,0.012336728077291026,1.1087017371984396,-16.000482858522453,54.45708364282813,56.618786238916016,-0.36586949526110857,-0.4225052870095709,-1.3103340382854824,2.041034964792246,8.118116208761732,0.9196128845214844,0.769780835605907,0.3863346099853544,-0.8878890175426619,1.6605582375133707,-0.25077720377865376,1.0234464237493626,0.43304916522366455,95.97333016478264,36.071241399755166,0.6371118137640099,8,-0.3792247772216797,-1.0618247985839844,-1.4837102890014648,1.0618209838867188,3.7448196411132812,1,0.030346412467345374,-1.3720664745293738,39.192649841308594,-1.555538169218691,39.192649841308594,1.3555531711330666,38.82290649414063,0.030346412467345374
1581,2006-08-16,39.58135223388672,39.66667556762695,38.98407745361328,39.60979461669922,1095227.0,-0.002389512335846611,8.60024679435592,-0.03750088018428544,49.913950896953686,54.19566972798989,-0.44409470657568306,-0.22735353450418927,-1.314246527167441,2.1054512301365236,7.2362848698333915,0.6920814514160156,0.6079253326609546,0.22042369842529297,-0.9419723066884202,1.3828197035390062,-0.3607743041315672,0.8016217009821531,0.44454906751120404,88.88898203023928,30.58652279876719,0.581198002556857,8,-0.5877952575683594,-0.9670181274414062,-1.3296499252319336,1.1566276550292969,4.067161560058594,2,0.04311376218266472,1.1087017371984396,39.6761589050293,-1.3720664745293738,39.192649841308594,-1.555538169218691,39.192649841308594,0.04311376218266472
1582,2006-08-17,39.47706604003906,39.94161224365234,39.353816986083984,39.72356033325195,1412563.0,-0.002634730446585798,-1.3846016945873507,8.66644313304721,40.43394101583051,51.28092243345254,-0.42126524752833205,-0.07777416376080737,-1.2825858757477278,2.1834275900646105,7.097753226315423,0.5877952575683523,0.49236560598397006,0.08485164642333842,-1.053223518843886,1.222926811690563,-0.48418593621027384,0.6538892290569507,0.4688607632580215,58.8235890812083,4.882458348360323,0.569037582633612,8,-0.49299049377441406,-0.86273193359375,-1.2206239700317383,1.2609138488769531,3.716381072998047,3,0.04875116391700729,8.60024679435592,39.58135223388672,1.1087017371984396,39.6761589050293,-1.3720664745293738,39.192649841308594,0.04875116391700729
1583,2006-08-18,39.17368698120117,39.47706604003906,39.08836364746094,39.41070175170898,1416748.0,-0.007684944431538887,1.1025524627035057,0.9615426281009353,38.67923883707421,48.74465156842923,-0.13340078687249957,0.2905276951024689,-1.0559381085727892,2.4683050750680167,6.737800322555524,0.388702392578125,0.257856640031207,-0.2502872467041044,-1.3215390762723516,0.8209645828641428,-0.7859131614882315,0.28533866808002273,0.7679252624511648,31.93269923279039,-17.800586377697293,0.5356259147841245,8,-0.18961143493652344,-0.5593528747558594,-1.0049400329589844,1.5642929077148438,4.512748718261719,4,0.05735724690668076,-1.3846016945873507,39.47706604003906,8.60024679435592,39.58135223388672,1.1087017371984396,39.6761589050293,0.05735724690668076
1584,2006-08-21,39.24953079223633,39.42018127441406,39.05992126464844,39.17368698120117,746898.0,0.0019360906996461758,-1.3750125741877075,-0.3199961372561739,42.85711972577296,47.71771792272358,-0.14912859545549395,0.22077643879929099,-1.189347835122689,2.359226508126099,6.80993968341658,0.360260009765625,0.0616052632959736,-0.17112522125243856,-1.2441962190898082,0.901945776584931,-0.7076607201711198,0.3654102776662427,0.6920814514160085,38.65533716318364,-9.652481874511608,0.5365354989186832,8,-0.11850738525390625,-0.6351966857910156,-1.1992921829223633,1.4884490966796875,5.091064453125,0,0.0840579805927264,1.1025524627035057,39.17368698120117,-1.3846016945873507,39.47706604003906,8.60024679435592,39.58135223388672,0.0840579805927264
1585,2006-08-22,39.90369033813477,39.90369033813477,39.315895080566406,39.45810317993164,1404697.0,0.01666668448499875,1.6382953222381507,5.875062870938631,45.06769856026256,46.994982971909124,-0.6369275568671142,-0.3954155227465961,-1.8613446891489929,1.66091783256514,7.2116800765611995,0.6541595458984446,-0.05855299466839625,0.4460601806640696,-0.6406781591557333,1.5327985204838726,-0.09730898924583187,0.9894293505739711,-1.8771514892578196,96.03963157140043,50.29626281153442,0.5433691699099008,8,-0.7489643096923899,-1.1044845581054759,-2.066762924194343,0.8342895507812429,5.546131134033196,1,0.06628651959994669,-1.3750125741877075,39.24953079223633,1.1025524627035057,39.17368698120117,-1.3846016945873507,39.47706604003906,0.06628651959994669
1586,2006-08-23,39.913169860839844,40.53888702392578,39.72356033325195,40.00797653198242,1758329.0,0.0002375600508310871,-2.4400103007331224,-0.2127679610985515,52.348958248943596,46.98973817612547,-0.5695690077099869,-0.3638137296649404,-1.7880600310836243,1.6117401910272946,7.989376752153388,0.8153266906738281,-0.10965513312540054,0.41761741638183736,-0.677515682842369,1.5127505156060437,-0.12994913323026935,0.9651839659939441,-1.8490879821777355,57.69224816998623,9.347039004642461,0.5475665496121045,8,-0.2370128631591797,-0.9622764587402344,-2.526569366455078,0.8248100280761719,5.830547332763679,2,0.08788599596406299,1.6382953222381507,39.90369033813477,-1.3750125741877075,39.24953079223633,1.1025524627035057,39.17368698120117,0.08788599596406299
1587,2006-08-24,40.64317321777344,40.64317321777344,39.73303985595703,40.09330368041992,1488713.0,0.018289786541104247,2.310361094731,-5.7999034321812255,66.45298630909602,48.94172598715401,-1.1334033177807257,-1.0655682306943177,-2.405549466017696,0.8467889135386528,8.492593525644033,0.9101333618164062,-0.03030025874667075,1.095003700256349,-0.11454928923203056,2.3045566897447287,0.4902272055121628,1.6997801950005353,-2.480099133300783,100.0,44.26459317500138,0.6047764947441892,8,-0.9148731231689453,-1.3083171844482422,-3.341897964477539,0.09480667114257812,4.4937896728515625,3,0.0739445357789541,-2.4400103007331224,39.913169860839844,1.6382953222381507,39.90369033813477,-1.3750125741877075,39.24953079223633,0.0739445357789541
1588,2006-08-25,40.43460083007813,40.88966751098633,40.34927749633789,40.54837036132813,1719672.0,-0.005131793882769409,-2.7999946350490337,-0.20690277151479414,69.73093523102924,51.10465694086565,-0.8159380871452058,-0.9001608775602747,-2.064089571715691,1.027474231959559,8.433653079559566,0.5403900146484375,0.010790025380160273,0.8845352172851619,-0.3307237256919535,2.0997941602622774,0.2769057457966042,1.4921646887737197,-2.1227207976074283,75.12951963590689,13.628590305283112,0.607629471488559,8,-0.5830535888671946,-0.9764976501464915,-3.0290393829345774,0.3033790588378835,4.88249206542968,4,0.06822983846316966,2.310361094731,40.64317321777344,-2.4400103007331224,39.913169860839844,1.6382953222381507,39.90369033813477,0.06822983846316966
1589,2006-08-28,40.87070846557617,40.90863037109375,40.24499130249024,40.44408416748047,749331.0,0.010785506139425749,1.6415171691251549,-3.7498994098712446,78.46153165900267,53.77181783155172,-1.1052049083126505,-1.362047464160483,-2.383341629992067,0.545750518774959,8.217184371548742,0.6636390686035085,0.08171017371252987,1.292675209045413,-0.018326758101167684,2.6036771761919937,0.6371742254721227,1.9481761926187033,-2.35260543482422,97.61907042914693,29.023261076945545,0.6555009835732887,8,-0.9243545532226562,-1.4031238555908203,-3.465147018432617,-0.3507823944091797,3.8585891723632812,0,0.06889352643001767,-2.7999946350490337,40.43460083007813,2.310361094731,40.64317321777344,-2.4400103007331224,39.913169860839844,0.06889352643001767
1590,2006-08-29,41.2878532409668,41.325775146484375,40.747459411621094,40.993953704833984,1422833.0,0.010206448360002618,2.1282008955285474,0.6888954460509491,77.36719931903778,56.82217876733884,-1.4189011372391462,-1.7620099641003648,-2.7194686715105405,0.07844298706788777,8.436832802961682,0.5783157348632812,0.17112333999995855,1.6415599822998033,0.12842575393633382,3.1546942106632727,0.8849928681180685,2.398127096481538,-2.530697476180663,97.63315722683453,24.36103679791681,0.7565671141817345,8,-1.0950050354003906,-1.6116962432861328,-3.631056785583496,-1.0049400329589844,3.5836524963378906,1,0.0739380172317976,1.6415171691251549,40.87070846557617,-2.7999946350490337,40.43460083007813,2.310361094731,40.64317321777344,0.0739380172317976
1591,2006-08-30,41.54382705688477,41.57226943969727,41.12668228149414,41.43006134033203,1137149.0,0.006199736625298602,4.222219738459468,0.38709049374385884,82.83749131037288,61.53368435562132,-1.5278975977522222,-2.0310207257706168,-2.899560215446968,-0.21551238280257934,8.754855959379194,0.4455871582031321,0.2690063623722807,1.8397024154663129,0.1315001968991325,3.547904634033493,0.9856013061827227,2.693803524749903,-2.4784369662948507,98.45357082857161,20.249055017027715,0.8541011092835885,8,-1.2277317047119212,-1.7444229125976634,-3.5978736877441477,-1.8913726806640696,2.531311035156243,2,0.09402105419741003,2.1282008955285474,41.2878532409668,1.6415171691251549,40.87070846557617,-2.7999946350490337,40.43460083007813,0.09402105419741003
1592,2006-08-31,41.47746276855469,41.7144775390625,41.268890380859375,41.667076110839844,1340560.0,-0.0015974524503776788,2.133345851551812,-1.6667001978337825,79.75303416867355,66.09743939246569,-1.282840682144105,-1.9244418196122126,-2.746739975735238,-0.1944104014800061,9.85825096363508,0.445587158203125,0.3084753719309532,1.685169029235837,-0.19824548388260155,3.5685835423542756,0.7434617726766177,2.6268762857950563,-2.061109569089737,83.87090912394825,7.079965991603586,0.9417072565592196,8,-1.0902633666992188,-1.606954574584961,-3.2470932006835938,-1.9814376831054688,2.7493629455566406,3,0.1028571696599343,4.222219738459468,41.54382705688477,2.1282008955285474,41.2878532409668,1.6415171691251549,40.87070846557617,0.1028571696599343
1593,2006-09-01,41.629154205322266,41.70499801635742,41.268890380859375,41.629154205322266,1314632.0,0.0036572014448912338,4.750075445126245,-0.0,80.52252650050033,70.28248458965761,-1.1729422733412918,-1.9852764919087917,-2.804457088643204,-0.3812534426371528,11.191063655802887,0.4361076354980469,0.4007170025750497,1.7145610809326186,-0.3143518338512905,3.7434739957165277,0.7001046235406676,2.7290175383245696,-1.845101111521707,94.19366227347182,16.99477029362606,1.0144564573919543,9,-1.1139678955078125,-1.758646011352539,-3.384563446044922,-2.4033241271972656,2.796764373779297,4,0.08426327059160532,2.133345851551812,41.47746276855469,4.222219738459468,41.54382705688477,2.1282008955285474,41.2878532409668,0.08426327059160532
1594,2006-09-04,41.7144775390625,41.96097183227539,41.58174896240234,41.7144775390625,1248970.0,0.002049605267486543,-1.857130539748133,0.0,78.36406315192707,73.98208065539811,-0.9743003621208643,-1.9377316547998333,-2.8044911207168894,-0.5018918176718188,11.98810233918633,0.379222869873054,0.5725865465648212,1.6524616241455092,-0.4521205569843971,3.7570438052754156,0.6001705335805596,2.704752714710459,-1.62155653402003,79.68753438222026,4.66257711909887,1.0522910905649523,9,-0.8722114562988281,-1.7207221984863281,-3.0598506927490234,-2.8157272338867188,2.455467224121101,0,0.0863636696173824,4.750075445126245,41.629154205322266,2.133345851551812,41.47746276855469,4.222219738459468,41.54382705688477,0.0863636696173824
1595,2006-09-05,41.29733276367188,41.76188278198242,41.07928085327149,41.7144775390625,1463773.0,-0.009999999999999787,1.6666467967154692,-100.0,71.91280745271433,76.15584167803931,-0.3784789692303647,-1.3635045546311133,-2.299950005079694,-0.12254356347095552,12.08652098107291,0.6826019287109304,0.7884182071222057,1.09121227264405,-0.931700299856324,3.114124845144424,0.07975598639386305,2.102668558894237,-0.8681626097274844,24.73110370787023,-46.53500423355351,1.0114562862501881,9,-0.45032691955567117,-1.3035774230957102,-2.514719009399421,-2.398582458496101,3.3561210632324148,1,0.08310379011417846,-1.857130539748133,41.7144775390625,4.750075445126245,41.629154205322266,2.133345851551812,41.47746276855469,0.08310379011417846
1596,2006-09-06,40.7759017944336,41.47746276855469,40.69057846069336,41.40161895751953,1373879.0,-0.012626262626262652,1.0243876108973855,1.5000000000000084,64.98903827359423,75.9931807852058,0.3108940927356656,-0.7435540220876931,-1.70271510916848,0.3561613398726493,12.177241871053221,0.7868843078613281,0.9760054877790623,0.4830341339111399,-1.4773299127594157,2.4433981805816956,-0.49714788942414145,1.4632161572464213,1.1850700378417898,6.716292421613286,-63.392208203024396,0.9801820233352793,9,0.32707977294921164,-0.782146453857429,-1.772864341735847,-1.8771514892578196,4.266254425048821,2,0.10044177474034877,1.6666467967154692,41.29733276367188,-1.857130539748133,41.7144775390625,4.750075445126245,41.629154205322266,0.10044177474034877
1597,2006-09-07,40.993953704833984,41.12668228149414,40.70953750610352,40.794864654541016,1163513.0,0.005347568068504449,-1.2564017910571434,-0.3181773843490172,71.42855859788295,76.18180560374509,0.16520634570987625,-0.8333429019716334,-1.8640945884076956,0.08955694867204045,12.2728654306571,0.4171447753906179,1.1234455981209237,0.5925336837768569,-1.2627258491997537,2.4477932167534675,-0.33509608271145197,1.5201634502651657,0.9416102600097673,23.88041774516104,-48.94795031898481,0.927629766488307,9,0.10902786254882812,-1.0001983642578125,-1.9909162521362305,-2.095203399658203,3.7922286987304688,3,0.07516192288726953,1.0243876108973855,40.7759017944336,1.6666467967154692,41.29733276367188,-1.857130539748133,41.7144775390625,0.07516192288726953
1598,2006-09-08,41.20252990722656,41.38265609741211,41.041358947753906,41.22148895263672,1190417.0,0.005087974775362714,1.0000223543613358,-0.09522897106725427,72.294388506502,75.49656747568946,0.08606729766615473,-0.9313755824674672,-2.0221864103654354,-0.1741179058262503,13.032931116721358,0.388702392578125,1.2459529398314046,0.7006158828735352,-1.0957613778275217,2.496993143574592,-0.19757274747698972,1.59880451322406,0.7081343475341839,40.298655360242144,-35.3300378417757,0.8981886303505269,9,0.1232452392578125,-1.2087745666503906,-2.1639404296875,-2.555013656616211,4.342094421386719,4,0.07340073082149101,-1.2564017910571434,40.993953704833984,1.0243876108973855,40.7759017944336,1.6666467967154692,41.29733276367188,0.07340073082149101
1599,2006-09-11,40.78538131713867,41.15512466430664,40.67161560058594,41.05083847045898,1132085.0,-0.010124344088267456,1.0399954934655251,14.001609657947311,60.64069771082049,73.63806729699866,0.5474048377352716,-0.4097959089937646,-1.5617218344326602,0.17177709667025454,13.861306279425984,0.530914306640625,1.233254306905529,0.20383071899414062,-1.4862303092094251,1.8938917471977064,-0.6411997951076387,1.04886123309592,1.1008812217407282,10.434663951547723,-60.025738132045575,0.8450305141017814,9,0.5309123992919922,-0.7916259765625,-1.5808820724487305,-2.1378650665283203,4.22833251953125,0,0.08926083671143892,1.0000223543613358,41.20252990722656,-1.2564017910571434,40.993953704833984,1.0243876108973855,40.7759017944336,0.08926083671143892
1600,2006-09-12,40.88018798828125,41.00343704223633,40.49148559570313,40.7759017944336,1599235.0,0.0023245258001973745,1.918895993736094,-0.3928550899580225,61.434961395987536,71.2600084176225,0.43436797006249606,-0.4319194973881366,-1.6176361162074357,0.0008520160067746474,14.673711905484796,0.511951446533196,1.2287909773575691,0.23843593597412394,-1.4008463650510947,1.8777182369993426,-0.5812052145384854,1.0580770864867333,0.9574886730664147,39.42306204249612,-31.303587618704462,0.8196411505126086,9,0.3460407257080078,-0.8864326477050781,-1.8036766052246094,-2.2326717376708984,4.7687225341796875,1,0.0804731322626353,1.0399954934655251,40.78538131713867,1.0000223543613358,41.20252990722656,-1.2564017910571434,40.993953704833984,0.0804731322626353
1601,2006-09-13,41.2878532409668,41.2878532409668,41.012916564941406,41.16460418701172,1781608.0,0.009972196135751732,3.4614813209941504,1.1818348086912795,58.252428132645164,68.87105219139711,-0.015003405117241186,-0.7432918304523355,-1.9805643967492514,-0.46619606140983905,15.666187197584192,0.4076652526855469,1.1549148300942633,0.5607761383056626,-1.0228115528086832,2.1443638294200085,-0.23101770725151027,1.3525699838628356,0.46905195644219333,89.36198446161411,21.415448051964518,0.7917938455571724,9,-0.06162452697753906,-1.1471500396728516,-2.317997932434082,-2.8109874725341797,4.190410614013672,2,0.08151551417059566,1.918895993736094,40.88018798828125,1.0399954934655251,40.78538131713867,1.0000223543613358,41.20252990722656,0.08151551417059566
1602,2006-09-14,41.40161895751953,41.7144775390625,41.17408752441406,41.515384674072266,2350811.0,0.0027554282342743264,1.1110986922990946,-0.9230554953728063,62.68654624945694,66.88927660794785,-0.15718907008644578,-0.743607307152331,-2.025648727124242,-0.6559374584355879,16.55804069285282,0.5403900146484375,1.0636913245237878,0.5783142089843736,-0.9168778219179856,2.0735062398867328,-0.16928180646680602,1.3259102244355532,-0.9101333618163991,74.41859014348083,7.075765649505328,0.7475960154511804,9,-0.17539024353027344,-1.237213134765625,-2.4317636489868164,-2.924753189086914,4.645477294921875,3,0.08793224404336208,3.4614813209941504,41.2878532409668,1.918895993736094,40.88018798828125,1.0399954934655251,40.78538131713867,0.08793224404336208
1603,2006-09-15,41.42058181762695,42.18850708007813,41.39213943481445,41.97045135498047,4130466.0,0.00045802218813895124,-1.6250086446997223,4.833350098916943,58.10054735706338,64.637774852963,-0.23339305831334656,-0.6172545086123762,-1.9898811166090553,-0.7444223555094638,18.045846514055725,0.796367645263679,0.9191361490587937,0.4849323272705064,-0.8130150840972448,1.7828797386382575,-0.16404137841336563,1.1339060329543784,-0.9046363830566335,54.74864228168567,-8.40239071586511,0.6489737056838751,9,-0.08058547973632102,-0.9196147918701172,-2.4507265090942383,-2.943716049194336,4.929889678955078,4,0.08125430494327901,1.1110986922990946,41.40161895751953,3.4614813209941504,41.2878532409668,1.918895993736094,40.88018798828125,0.08125430494327901
1604,2006-09-18,42.54876708984375,42.66253280639648,41.53434753417969,41.638633728027344,2633307.0,0.02723731108327132,-1.016947303094149,-1.6551805473655,65.35792775002903,63.90945488599797,-1.3754300786490248,-1.5658795269726724,-3.0539880995981576,-1.9291603673988362,19.821613938443647,1.2419509887695241,0.8291069591434379,1.4481557846069322,0.21552277387319663,2.6807887953406677,0.8318392792400644,2.0644722899738,-1.9659191894531176,94.75986906261726,34.48468478680397,0.6163165053668676,9,-0.9717578887939453,-1.8107872009277344,-3.593132972717285,-4.071901321411133,3.6689796447753906,0,0.07040996587383219,-1.6250086446997223,41.42058181762695,1.1110986922990946,41.40161895751953,3.4614813209941504,41.2878532409668,0.07040996587383219
1605,2006-09-19,42.54876708984375,42.86162567138672,42.2548713684082,42.86162567138672,2242728.0,0.0,2.878776794205867,-0.34375026196004793,63.054162293624564,63.694468666001335,-1.3178298366552355,-1.4309206462219777,-2.9781970215075972,-1.9908285573983022,21.13448117862156,0.6067543029785156,0.7154224584083195,1.3159019470214872,0.056680091659984555,2.57512380238299,0.6862910193407359,1.9455128747022385,-1.8411380950927665,83.076916727882,26.489631760161203,0.6296109276807506,9,-0.8722114562988281,-1.7112407684326172,-3.593132972717285,-4.071901321411133,4.0482025146484375,1,0.0579322719650448,-1.016947303094149,42.54876708984375,-1.6250086446997223,41.42058181762695,1.1110986922990946,41.40161895751953,0.0579322719650448
1606,2006-09-20,43.42097854614258,43.65799331665039,42.61513137817383,42.71941757202149,2686326.0,0.020499100583974972,-1.2916684130669864,-2.2424220255078176,70.8757317022203,63.633043455372146,-1.9840203790553232,-2.1363956050766717,-3.7659759485269717,-2.9214734136835077,22.033455029410092,1.1092262268066406,0.6386613846465821,2.012722969055176,0.5644719712749477,3.460973966835404,1.2885974701650653,2.7368484679452862,-2.5410298172607355,90.4579806831393,35.78016187232039,0.7241254988901128,9,-1.3462390899658203,-2.099943161010742,-4.465344429016113,-4.982034683227539,2.626117706298828,2,0.051310036091212874,2.878776794205867,42.54876708984375,-1.016947303094149,42.54876708984375,-1.6250086446997223,41.42058181762695,0.051310036091212874
1607,2006-09-21,43.64851379394531,44.06565856933594,43.269290924072266,43.33565521240234,2692047.0,0.005240214647878938,-2.57446407780289,0.4459463868196547,71.34264885058543,63.52729460471475,-2.006401666075689,-2.2421923683583813,-3.886355897793237,-3.2130700732941477,22.97564106145369,0.7963676452636719,0.6208719275281638,2.089991188049318,0.3766012402716896,3.803381135826946,1.2332962141605037,2.946686161938132,-2.4907606062866137,84.39716514446091,33.28367682957939,0.8566949738888157,9,-1.3699417114257812,-2.085723876953125,-4.844568252563477,-5.261713027954102,2.2184524536132812,3,0.041920099952841294,-1.2916684130669864,43.42097854614258,2.878776794205867,42.54876708984375,-1.016947303094149,42.54876708984375,0.041920099952841294
1608,2006-09-22,43.19344711303711,43.4114990234375,43.00383377075195,43.33565521240234,1853729.0,-0.010425708491621721,1.774216995703698,-0.4545443460872204,64.49813361813331,63.955898594416176,-1.3848564902641272,-1.6546786503821522,-3.305818055901206,-2.83081096210546,23.537820831211647,0.6446800231933594,0.6652534131412153,1.4969821929931655,-0.27851273475508265,3.2724771207414136,0.6092347291190379,2.384729656867293,-1.6867452795771385,65.54309430231717,17.298650350002845,0.8877474638741247,9,-0.9148750305175781,-1.6306571960449219,-4.394242286682129,-4.863531112670898,2.3701400756835938,4,0.06606671451658652,-2.57446407780289,43.64851379394531,-1.2916684130669864,43.42097854614258,2.878776794205867,42.54876708984375,0.06606671451658652
1609,2006-09-25,43.68643569946289,44.33111190795898,42.965911865234375,42.965911865234375,1703986.0,0.011413504116391415,-2.789465324728248,-5.066686338153101,73.0768975674319,65.24944705791,-1.5902902849188436,-2.029982342876039,-3.662574920565831,-3.393571282985711,24.53074847035453,1.3652000427246023,0.683779261733136,1.849184417724608,-0.08964374820434529,3.788012583653561,0.8797703347601313,2.8185985006890846,-1.8726590576978026,68.94983041629791,16.998653317061944,0.969414082964475,9,-1.0144214630126953,-1.9909191131591797,-4.88723087310791,-5.531909942626953,1.7918281555175781,0,0.06098084575830698,1.774216995703698,43.19344711303711,-2.57446407780289,43.64851379394531,-1.2916684130669864,43.42097854614258,0.06098084575830698
1610,2006-09-26,44.34059524536133,44.46384048461914,43.458900451660156,43.75279998779297,2075233.0,0.014973973853089628,1.4091027557921016,0.815788777060689,83.57139007943206,68.06266505199744,-1.9019847344549916,-2.575772978581057,-4.1765108907113415,-4.12227861599829,25.162592019962236,1.0049400329589844,0.705394980213633,2.3507068634033175,0.13333807056125835,4.568075656245377,1.2420224669822915,3.4593912598243435,-2.174391666329093,93.3334433833786,34.18726500728654,1.1086843964210287,9,-1.5216312408447266,-2.4507274627685547,-5.467916488647461,-6.299837112426758,1.3652000427246094,1,0.04233482836372593,-2.789465324728248,43.68643569946289,1.774216995703698,43.19344711303711,-2.57446407780289,43.64851379394531,0.04233482836372593
1611,2006-09-27,45.44982147216797,45.63943099975586,44.606048583984375,44.64397048950195,2979669.0,0.02501604276326619,-1.3440819275648874,1.3709722429536562,85.93268859847998,70.64556975744445,-2.6359480457634277,-3.559885148514425,-5.1596852604233305,-5.2902170774312935,25.811944938282632,1.2988357543945312,0.8692460055877831,3.2646333694458036,0.5749349950091514,5.954331743882456,1.919784182227474,4.609482556664133,-2.915995988241832,92.90786719497979,28.090421151285227,1.3448491872183277,9,-1.9340362548828125,-2.7683258056640625,-6.472855567932129,-7.584451675415046,-0.1422119140625,2,0.02523988203180716,1.4091027557921016,44.34059524536133,-2.789465324728248,43.68643569946289,1.774216995703698,43.19344711303711,0.02523988203180716
1612,2006-09-28,45.74371719360352,46.16086196899414,45.127479553222656,45.26968765258789,3225537.0,0.006466377906798382,-1.7250002514812244,0.5882347372058654,86.1236350218512,73.75924616464309,-2.5134615750102896,-3.7078810115589746,-5.343826381797676,-5.6389873007840166,26.44080206039453,1.0333824157714844,1.0532771677021842,3.3452163696289148,0.2462870063967202,6.444145732861109,1.795751688012814,4.894681051245016,-2.6508827168280362,86.94362159522527,18.238822141407354,1.5494646816160986,9,-1.8961124420166087,-2.796766281127937,-6.430191993713386,-8.134323120117195,-0.24649429321289062,3,0.006632147045546821,-1.3440819275648874,45.44982147216797,1.4091027557921016,44.34059524536133,-2.789465324728248,43.68643569946289,0.006632147045546821
1613,2006-09-29,45.136962890625,45.781639099121094,44.97579193115234,45.49722290039063,2690351.0,-0.013264210698280654,-1.3611042807644738,-0.7599948496748893,83.60178645384427,75.78634157617812,-1.4797067837132971,-2.9775148312293354,-4.622019204408076,-5.0784771225463885,27.01269178216341,0.8058471679687571,1.2375232667930902,2.5630716323852525,-0.7426815463577441,5.868824811128249,0.9101950430137578,4.215948221756747,-1.4305229154057812,67.95258000542066,-7.7874469609266725,1.6528765893714978,9,-0.9290962219238281,-1.9340362548828125,-5.605384826660156,-7.518089294433594,0.6162338256835938,4,0.016173072138294442,-1.7250002514812244,45.74371719360352,-1.3440819275648874,45.44982147216797,1.4091027557921016,44.34059524536133,0.016173072138294442
1614,2006-10-02,45.31709289550781,45.961769104003906,45.032676696777344,45.04215621948242,1942101.0,0.0039907426939491675,-5.322599068052906,-0.7631617958492014,83.8150537734444,78.0931072961581,-1.369914662001186,-3.0292168960372905,-4.707692981576386,-5.288075896554886,27.38443373220513,0.9290924072265625,1.4223994284857113,2.563070869445802,-0.9326600844864359,6.05880182337804,0.8152053924796832,4.310936346411921,-1.119768521533608,68.771980353041,-11.084288332256747,1.747865476966118,10,-0.9290962219238281,-2.114166259765625,-5.662267684936523,-7.574972152709961,0.4740257263183594,0,0.005439322724898998,-1.3611042807644738,45.136962890625,-1.7250002514812244,45.74371719360352,-1.3440819275648874,45.44982147216797,0.005439322724898998
1615,2006-10-03,44.72929763793945,45.25072860717773,44.387996673583984,45.08955764770508,3165273.0,-0.012970718552571259,1.5277746730748054,-1.3103381293965841,75.52743929354821,78.60996369519452,-0.4920249396330476,-2.2884546507657078,-4.02543415215186,-4.730438997188301,28.333557421476403,0.9290962219238281,1.6436674762276695,1.8036773681640597,-1.7277303361414482,5.3350850724695675,0.03797351601130572,3.5693812203168136,1.4315643310546875,19.251376020449882,-56.94862822841476,1.7657038521527546,10,-0.1659107208251953,-1.4031238555908203,-5.0223283767700195,-6.977695465087891,1.6685791015625,1,0.01674442158925693,-5.322599068052906,45.31709289550781,-1.3611042807644738,45.136962890625,-1.7250002514812244,45.74371719360352,0.01674442158925693
1616,2006-10-04,44.87150573730469,44.89046859741211,44.28371047973633,44.63449096679688,1987940.0,0.0031793054412867505,3.413741432416683,-0.6578991952562276,75.630267728534,79.08636579274436,-0.45464881689409964,-2.2220223641353414,-4.069272851820713,-4.888206604214993,29.927741285543085,0.6067581176757812,1.7616528250127317,1.741105270385745,-1.740061319417073,5.222271860188563,0.0005219754843395208,3.4816885652871505,1.2538989257812503,31.313149787434664,-43.248653273940505,1.7405832949014088,10,-0.3081188201904297,-1.5453319549560547,-4.937003135681152,-6.579511642456055,1.6685791015625,2,0.018592858364626874,1.5277746730748054,44.72929763793945,-5.322599068052906,45.31709289550781,-1.3611042807644738,45.136962890625,0.018592858364626874
1617,2006-10-05,44.075138092041016,44.87150573730469,43.72435760498047,44.5681266784668,3104263.0,-0.01774773616748948,1.0862042651200865,-2.0799909869311124,67.58794020652323,79.42967763589881,0.45661786457282005,-1.246914454793803,-3.1958207080934145,-4.11112762035313,31.30800566644761,1.1471481323242188,1.892829712031272,0.7906784057617173,-2.562761728127704,4.144118539651139,-0.8860416611829933,2.467398472706428,1.9765988037109352,15.677960322169254,-58.854113681157386,1.6767200669447115,10,0.4882488250732422,-0.7489643096923828,-4.017388343811035,-5.584051132202148,2.5692329406738352,3,0.02796296323543479,3.413741432416683,44.87150573730469,1.5277746730748054,44.72929763793945,-5.322599068052906,45.31709289550781,0.02796296323543479
1618,2006-10-06,44.22682571411133,44.387996673583984,43.72435760498047,43.8665657043457,1729561.0,0.0034415688444027204,-1.058829098569214,-0.7307674450995868,62.77056226786031,78.28452926927974,0.5218035558941239,-1.223122457947838,-3.2930507303252057,-4.277481858964109,32.43974800221138,0.6636390686035156,1.9160147634182607,0.7911512374877958,-2.4374289407308325,4.019731415706424,-0.8231388516215219,2.4054413265971135,1.6852684241943336,22.457563543861802,-47.47038254628264,1.614290089109315,10,0.5830554962158203,-0.9006519317626953,-4.0979719161987305,-5.095802307128906,2.635597229003899,4,0.028724584361792926,1.0862042651200865,44.075138092041016,3.413741432416683,44.87150573730469,1.5277746730748054,44.72929763793945,0.028724584361792926
1619,2006-10-09,44.42591857910156,44.50176239013672,43.91396713256836,44.084617614746094,1008588.0,0.004501631346486512,1.3846201464011019,0.9473739940703092,63.86555190128507,76.09499169393007,0.4901857844826978,-1.196854529850384,-3.4314990743513363,-4.479333317071614,34.29061119346857,0.5877952575683594,1.9289134066609748,0.8082172393798857,-2.1937670628907853,3.8102015416505566,-0.6927749117554498,2.309209390515221,1.3549113672045863,45.96267703665589,-21.380739560273128,1.500992151135335,10,0.5166912078857422,-1.0997447967529297,-4.233071327209473,-5.266452789306641,2.44598388671875,0,0.0298762114472384,-1.058829098569214,44.22682571411133,1.0862042651200865,44.075138092041016,3.413741432416683,44.87150573730469,0.0298762114472384
1620,2006-10-10,44.1699447631836,44.89046859741211,43.90448760986328,44.46384048461914,1538025.0,-0.005761812565837965,-1.390807468353845,-0.8611042807644812,56.08630445874963,72.77872678951559,0.8039512250240719,-0.7186280306156831,-3.104073859861643,-4.241561305345279,36.6410675314808,0.9859809875488281,2.0123675938722556,0.3877555847168068,-2.329690576476267,3.1052017459098806,-0.9709674958797265,1.7464786653133402,1.4874968426430044,38.21138477341411,-25.125561423414894,1.3587230805965362,10,0.7726650238037038,-0.843770980834968,-3.751934051513679,-4.887231826782234,3.223388671874993,1,0.03670309907187952,1.3846201464011019,44.42591857910156,-1.058829098569214,44.22682571411133,1.0862042651200865,44.075138092041016,0.03670309907187952
1621,2006-10-11,44.6534538269043,44.73877716064453,43.72435760498047,43.81916427612305,1959920.0,0.010946562562236029,1.0188735110348546,-2.83872642550271,57.84024575561459,69.63612798215595,0.21858411695880164,-0.9877068590708831,-3.5240159382498177,-4.73065446094963,38.625198759872774,1.0144195556640625,2.0242257444946077,0.7029846191406222,-1.7699197776101272,3.1758890158913715,-0.5334675792347525,1.9394368175159968,0.8880027388715419,79.67476749245148,18.216852706163834,1.2364521983753762,10,0.18960952758789062,-1.327280044555664,-4.2330732345581055,-5.37074089050293,2.796764373779304,2,0.039065800360253755,-1.390807468353845,44.1699447631836,1.3846201464011019,44.42591857910156,-1.058829098569214,44.22682571411133,0.039065800360253755
1622,2006-10-12,45.04215621948242,45.31709289550781,44.55864715576172,44.74825668334961,1864058.0,0.00870486735661924,-1.253527831616172,0.3522752213036799,64.57399831353158,67.521929299899,-0.3130172900792587,-1.1485730415506126,-3.8216240321618713,-5.126975944611267,40.33473085870973,0.7584457397460938,1.9277654444735433,0.9096601486206026,-1.2946387180238403,3.1139590152650456,-0.1924892847016153,2.0118095819428206,0.39027440864569485,82.73808098178317,20.896505899350117,1.1021494333222202,10,-0.19909286499023438,-1.715982437133789,-4.49378776550293,-5.759443283081055,2.5502700805664062,3,0.03325614813122235,1.0188735110348546,44.6534538269043,-1.390807468353845,44.1699447631836,1.3846201464011019,44.42591857910156,0.03325614813122235
1623,2006-10-13,44.78618240356445,45.184364318847656,44.69137573242188,44.92839050292969,1185175.0,-0.005682983174043699,-1.9714088635972564,-0.4838663620788121,59.006231748050936,64.76539351929972,-0.1252006066891198,-0.6614411793131723,-3.4585366150515426,-4.8818521987132755,41.595761856519474,0.49298858642577414,1.6800427805926006,0.4854063034057603,-1.3260425283911772,2.296855135202698,-0.42031811249270845,1.391130719304229,0.5437638431748013,66.66674650201425,5.487852245206199,0.9057244158984695,10,-0.2654571533203125,-1.4600086212158203,-4.237813949584961,-5.503469467163086,3.4698829650878906,4,0.041490221524273174,-1.253527831616172,45.04215621948242,1.0188735110348546,44.6534538269043,-1.390807468353845,44.1699447631836,0.041490221524273174
1624,2006-10-16,45.54462432861328,45.5920295715332,44.85254287719727,44.85254287719727,1666678.0,0.016934730408914467,-1.136993247898604,-4.866680973202021,59.694652643270175,63.00619500260216,-0.9476260157032073,-1.247914365375422,-4.085395446698996,-5.636398980284106,42.54906676388741,0.80584716796875,1.408446646267933,1.0940553665161161,-0.59898067606278,2.7870914090950123,0.24753734522666804,1.9405733878055642,-1.8202667236328125,97.46180037132429,38.683413521057915,0.8465180212894468,10,-0.8864307403564453,-2.2184505462646484,-4.884859085083008,-6.261911392211914,2.8062477111816406,0,0.028934229537031175,-1.9714088635972564,44.78618240356445,-1.253527831616172,45.04215621948242,1.0188735110348546,44.6534538269043,0.028934229537031175
1625,2006-10-17,45.01371383666992,45.52566528320313,44.84306335449219,45.212806701660156,1277387.0,-0.011656929874154565,-1.5263128172185974,-0.28767259198016004,46.1279228639613,59.7281566843163,-0.4158605055612483,-0.5511241837568122,-3.415049695649479,-5.0870812609359675,43.356892472079224,0.7015609741210938,1.1675513623749438,0.4398975372314453,-1.0119068654420076,1.8917019399048982,-0.2860046641052847,1.1657997385681753,-1.2520027923583967,69.03547597115191,13.972192076826218,0.7259022013367266,10,-0.35552024841308594,-1.687540054321289,-4.358689308166504,-5.731000900268555,3.005340576171875,1,0.041280500335802994,-1.136993247898604,45.54462432861328,-1.9714088635972564,44.78618240356445,-1.253527831616172,45.04215621948242,0.041280500335802994
1626,2006-10-18,45.64891052246094,45.84800338745117,44.947349548339844,44.97579193115234,1312659.0,0.014111181496727854,-1.4675334176394972,-3.380927746163167,49.206339068504576,57.68575655786979,-1.038382459386142,-1.065479426584929,-3.920727048894406,-5.706196676684748,43.609966176964754,0.9006538391113281,0.911126359016805,0.9636976242065458,-0.45722533534076604,2.3846205837538577,0.2532361444328899,1.6741591039802017,-1.850593107604979,84.55873868702977,32.14309174958046,0.7104614797736573,10,-0.8627300262451172,-2.062021255493164,-5.038918495178223,-6.36619758605957,2.2753372192382812,2,0.038213900236224285,-1.5263128172185974,45.01371383666992,-1.136993247898604,45.54462432861328,-1.9714088635972564,44.78618240356445,0.038213900236224285
1627,2006-10-19,45.47826385498047,45.70579528808594,45.23176574707031,45.5067024230957,1178933.0,-0.003738241844709611,1.222234144335059,-0.042248971403311464,53.082204994364055,56.60927241637021,-0.7238968795190104,-0.7912939945402968,-3.6128440297069986,-5.526352828031328,43.57325531979218,0.474029541015625,0.747564800190446,0.7015634536743178,-0.6731817126362074,2.076308619984843,0.014190870519058763,1.388936036829577,-1.5979590012207012,68.03296801153003,16.85631795076798,0.6873725831552622,10,-0.6920833587646484,-1.8107891082763672,-4.794797897338867,-6.195550918579102,3.0622215270996094,3,0.043360369955881106,-1.4675334176394972,45.64891052246094,-1.5263128172185974,45.01371383666992,-1.136993247898604,45.54462432861328,0.043360369955881106
1628,2006-10-20,46.047096252441406,46.2082633972168,45.62046813964844,45.87644577026367,1657332.0,0.012507786121185527,1.384638598500383,-6.0006706908115355,56.16001369993538,55.75310150510913,-1.1257553685285302,-1.196733726533779,-4.046920433875805,-6.089096191796884,44.147063930324215,0.7299995422363281,0.5805091301050425,1.127713394165042,-0.14360496561766922,2.399031753947753,0.49205421427368634,1.7633725740563975,-2.0880834573339797,88.194613263142,37.622539276504654,0.6356591798913546,10,-1.0807857513427734,-2.2468948364257812,-5.351778984069824,-6.764383316040039,2.114166259765625,4,0.03355977191559578,1.222234144335059,45.47826385498047,-1.4675334176394972,45.64891052246094,-1.5263128172185974,45.01371383666992,0.03355977191559578
1629,2006-10-23,46.35047149658203,46.83398056030274,46.075538635253906,46.34099197387695,1163333.0,0.006588368623234198,-1.8070366160992506,0.05554934614954733,64.36976790265724,56.67348633220997,-1.2599171717990743,-1.3600218828286756,-4.2092360612179505,-6.384405111975795,44.234498729153096,0.7868843078613352,0.5320233134253698,1.297886848449707,0.012324024791489308,2.5834496721079248,0.6551054366205946,1.9406682602788194,-2.256503665348042,75.71425560492551,20.30538663455441,0.6427814118291095,10,-1.0713024139404297,-2.1663074493408203,-5.429989814758301,-6.953990936279297,1.6211776733398509,0,0.0411127181783002,1.384638598500383,46.047096252441406,1.222234144335059,45.47826385498047,-1.4675334176394972,45.64891052246094,0.0411127181783002
1630,2006-10-24,46.21774673461914,46.48320007324219,45.87644577026367,46.12294006347656,1234353.0,-0.0028635040308635507,-1.0645090111430555,10.001207243460765,61.95291167399497,57.130449212030015,-0.9009033994502857,-1.137790115584906,-3.9496729391083676,-6.241276399626962,44.10568747089285,0.6067543029785156,0.537043674271203,1.0713045120239286,-0.2683482172831333,2.4109572413309905,0.40147814737039766,1.7411308766774596,-1.904577885059652,67.33681245690667,8.513173544469197,0.6698263646535298,10,-0.5214328765869141,-1.6733207702636719,-5.0602521896362305,-6.584253311157227,1.8487091064453125,1,0.04615381440865396,-1.8070366160992506,46.35047149658203,1.384638598500383,46.047096252441406,1.222234144335059,45.47826385498047,0.04615381440865396
1631,2006-10-25,46.59696960449219,46.89086532592773,46.2367057800293,46.24618530273438,1910868.0,0.00820513540070511,-2.5384520149391934,3.6999959763408095,74.18192326404011,58.197996428753186,-1.090079862346471,-1.503763789223342,-4.191979343750404,-6.612174427552148,43.39917921054089,0.6731185913085866,0.5323398067840017,1.3931699752807631,-0.09155031321599694,2.877890263777523,0.6508098310323831,2.135530119529143,-2.0821358180732403,82.28582990552385,17.260803318314245,0.7423601442483811,10,-0.8058490753173828,-1.8439712524414062,-5.33992862701416,-6.863929748535156,0.7963638305664062,2,0.030518826018516743,-1.0645090111430555,46.21774673461914,-1.8070366160992506,46.35047149658203,1.384638598500383,46.047096252441406,0.030518826018516743
1632,2006-10-26,46.047096252441406,46.78657913208008,45.76268005371094,46.63489151000977,1751537.0,-0.011800624734140897,1.297874708387732,-1.6756600983079406,66.2162869398489,58.999113672286285,-0.42763505026133686,-0.9802548594935416,-3.5053942118574,-6.04255697008557,42.100421899879166,1.0238990783691406,0.6140674367788108,0.8281276702880831,-0.6857317660947899,2.341987106670956,0.07119795209664659,1.5850573884795196,-1.2946593120715804,33.582262098869045,-35.30596606342548,0.7569297181914362,10,-0.1801319122314453,-1.1187076568603516,-4.349208831787109,-5.915872573852539,0.8816909790039062,3,0.0407659036514878,-2.5384520149391934,46.59696960449219,-1.0645090111430555,46.21774673461914,-1.8070366160992506,46.35047149658203,0.0407659036514878
1633,2006-10-27,45.866966247558594,46.51164245605469,45.42137908935547,46.35047149658203,1864087.0,-0.003911864580891211,1.705881239112323,0.8225742599959663,62.88141765770587,59.35319867389026,-0.08724846061262781,-0.7827633922573369,-3.1780465426192848,-5.843075717163714,40.78534348524385,1.0902633666992188,0.6500569583386238,0.6114974975585952,-0.9290041407136087,2.151999135830799,-0.15875332157750677,1.381748316694697,-0.9006864686329763,30.3226493119464,-39.75260956740977,0.7702508191361015,10,-1.9073486328125e-06,-0.9385776519775391,-3.9462852478027344,-5.531909942626953,1.4694862365722656,4,0.05828855390373211,1.297874708387732,46.047096252441406,-2.5384520149391934,46.59696960449219,-1.0645090111430555,46.21774673461914,0.05828855390373211
1634,2006-10-30,45.5635871887207,46.2082633972168,45.241249084472656,46.2082633972168,2047116.0,-0.006614325813494082,2.0,1.3333385931138952,62.352973795810286,61.155982110762366,0.24485217929360914,-0.48482814315029543,-2.7303848480659667,-5.512073589879286,39.20302649823293,0.9670143127441406,0.6025203926981391,0.29579372406006144,-1.2507162094324755,1.8423036575525984,-0.4774612426862035,1.0690486908063264,-0.4048488550948761,19.540187356771128,-52.31158710846043,0.7732549667462673,10,0.35552024841308594,-0.6351985931396484,-3.6429061889648438,-5.2285308837890625,2.028839111328125,0,0.057012089779651554,1.705881239112323,45.866966247558594,1.297874708387732,46.047096252441406,-2.5384520149391934,46.59696960449219,0.057012089779651554
1635,2006-10-31,45.47826385498047,45.60150909423828,44.63449096679688,45.27917098999024,2633235.0,-0.0018726210775905638,3.3404590478310054,-0.30882613995430797,57.86622194766839,62.11819131955835,0.45036221844520696,-0.35891914082314713,-2.519884291636572,-5.382842733149452,38.28491011074616,0.9670181274413991,0.6227808409498294,0.1730220794677706,-1.3547429988117443,1.7007871577472855,-0.5908604596719869,0.936904618607528,1.4126014709472585,37.395075190829935,-32.08465010283971,0.763882539139756,10,0.28441429138183594,-0.30338096618652344,-3.2944984436035156,-5.010480880737305,2.540790557861328,1,0.05482586852682503,2.0,45.5635871887207,1.705881239112323,45.866966247558594,1.297874708387732,46.047096252441406,0.05482586852682503
1636,2006-11-01,45.70579528808594,45.97125244140625,44.947349548339844,45.136962890625,1055301.0,0.005003080896645695,-1.1599980686280822,2.8571209595525153,56.52987273487521,62.501265512948486,0.25898332673571645,-0.5488845731193805,-2.6173192838618107,-5.514743206230577,37.60980088062465,1.0239028930664062,0.5886495604133515,0.3588390350341797,-1.1646146832835527,1.882292753351912,-0.40288782412469004,1.1205658941930494,1.1399425506591712,49.779759889534134,-17.278366302144306,0.7617268591588672,11,0.05688285827636719,-0.39818382263183594,-3.35137939453125,-5.171648025512695,2.4554672241210938,2,0.051649042273504975,3.3404590478310054,45.47826385498047,2.0,45.5635871887207,1.705881239112323,45.866966247558594,0.051649042273504975
1637,2006-11-02,45.30760955810547,45.48774337768555,44.87150573730469,45.32657241821289,987726.0,-0.008711930893460784,2.611069508555845,-0.033336462887953,54.99090464961906,62.37136450735779,0.704501927219944,-0.05652921924843923,-2.114515549808573,-5.012582885323084,37.7171228723952,0.83428955078125,0.6905318865743979,-0.10097026824951172,-1.5026539012468447,1.3007133647478213,-0.8018120847481782,0.5998715482491548,1.493903343200678,35.85851196137221,-29.95825216916821,0.7008418164986666,11,0.45506858825683594,1.9073486328125e-06,-2.2089691162109375,-4.000795364379883,3.1854705810546875,3,0.04603473670969671,-1.1599980686280822,45.70579528808594,3.3404590478310054,45.47826385498047,2.0,45.5635871887207,0.04603473670969671
1638,2006-11-03,45.49722290039063,45.76268005371094,45.22228622436523,45.66787338256836,850207.0,0.004185021989341342,1.9999894113785721,8.999195332930626,49.49084871659137,60.718151264461575,0.47906518111913954,-0.15398243241538978,-2.1884266276261712,-5.085921193813213,37.92498022696685,0.5403938293457102,0.7338282989272358,0.025123214721688214,-1.2614900585074125,1.311736487950789,-0.6181834218928657,0.6684298513362421,1.2609495622253277,54.81935741901105,-6.705585945080841,0.6433066366145507,11,0.2654552459716726,-0.18961143493653054,-2.099945068359382,-3.778005599975593,2.995857238769524,4,0.03146487279429944,2.611069508555845,45.30760955810547,-1.1599980686280822,45.70579528808594,3.3404590478310054,45.47826385498047,0.03146487279429944
1639,2006-11-06,45.753196716308594,45.89540481567383,45.241249084472656,45.45930099487305,1051715.0,0.005626141544471386,1.2622937843417918,-1.7222085615290759,58.44156862130321,60.32800203638472,0.14467194021379015,-0.3219268442061889,-2.3373974144642915,-5.234758486692719,38.09581029739584,0.6541557312011719,0.772503918150683,0.21473312377929688,-0.9781812566798536,1.4076475042384473,-0.3817240664502748,0.8111903140088685,0.9625021163909864,83.6877611122525,22.15808163556101,0.5964571902295742,11,0.009481430053710938,-0.4455852508544922,-2.047800064086914,-3.659496307373047,2.8346900939941477,0,0.0346042655257337,1.9999894113785721,45.49722290039063,2.611069508555845,45.30760955810547,-1.1599980686280822,45.70579528808594,0.0346042655257337
1640,2006-11-07,45.79111862182617,46.075538635253906,45.5351448059082,45.5351448059082,896068.0,0.0008288361959212232,-3.2222586510089117,0.870968160637566,51.879700006353225,57.84997722997507,0.0445539733411664,-0.24471373083864734,-2.2791173447404702,-5.185579953270661,38.02494962004111,0.5403938293457031,0.7465135296697696,0.17159633636474325,-0.8356451241874225,1.178837796916909,-0.33202439391133964,0.6752170666408261,0.882956053555354,76.37772074897823,17.02737121664353,0.5036207302760843,11,-0.08058357238769531,-0.4835071563720703,-1.995656967163086,-3.697418212890625,3.1285858154296875,1,0.039337490160462396,1.2622937843417918,45.753196716308594,1.9999894113785721,45.49722290039063,2.611069508555845,45.30760955810547,0.039337490160462396
1641,2006-11-08,46.39787673950195,46.42631912231445,45.62046813964844,45.62046813964844,1632739.0,0.013250563339297194,-1.073172287566305,3.0370629787487706,60.898869292776766,57.25915304696704,-0.6631530460760402,-0.7526732367732194,-2.788891492186508,-5.705669200845406,38.361282563691404,0.8058509826660156,0.6534262309383578,0.6911333084106417,-0.2646732987534932,1.6469399155747766,0.21323000482857424,1.1690366119927091,0.2354062617078796,98.17068832268116,38.26963413800999,0.4779033035820679,11,-0.8248100280761719,-1.0902652740478516,-2.453096389770508,-4.304176330566406,2.379619598388679,2,0.0349407728815232,-3.2222586510089117,45.79111862182617,1.2622937843417918,45.753196716308594,1.9999894113785721,45.49722290039063,0.0349407728815232
1642,2006-11-09,46.54008483886719,46.72021484375,46.047096252441406,46.42631912231445,1323493.0,0.0030649699804941033,1.840008691243572,0.14633966819272498,56.49999798814616,56.55010641701596,-0.8136394814472396,-0.8188913423748829,-2.8283241047191297,-5.754657518910619,38.34820983944059,0.6731185913085938,0.5861976628723724,0.7584449768066435,-0.21272165928891695,1.7296116129022039,0.27286165875886326,1.2440282948544237,-1.9055938720703054,87.97472706297611,30.345080824593296,0.4855833180477818,11,-0.86273193359375,-1.232473373413086,-2.595304489135742,-4.446384429931641,2.521831512451172,3,0.034834007693641755,-1.073172287566305,46.39787673950195,-3.2222586510089117,45.79111862182617,1.2622937843417918,45.753196716308594,0.034834007693641755
1643,2006-11-10,46.64437103271485,46.73917770385742,46.02813339233398,46.33151245117188,1079315.0,0.00224078220331414,1.830185241421305,2.750025148375415,54.08974029586448,55.63196936146643,-0.8896054515415344,-0.8188097318747438,-2.8313942057211463,-5.762203251632734,38.321910068011256,0.7110443115234446,0.41350780336551196,0.7698217391967859,-0.15478438333122568,1.6944278617247974,0.30751867793278365,1.232124800460788,-1.968165588378909,93.67081515663207,36.74542923574243,0.4623030612640044,11,-0.9575366973877024,-1.3367595672607493,-2.6995906829834055,-4.550670623779304,2.3701400756835866,4,0.03963413088255985,1.840008691243572,46.54008483886719,-1.073172287566305,46.39787673950195,-3.2222586510089117,45.79111862182617,0.03963413088255985
1644,2006-11-13,46.86242294311523,47.15632247924805,46.45476150512695,46.62540817260742,676310.0,0.004674774374113566,-1.4262532981530343,0.7575779744921372,58.7628566628572,55.731595440931855,-1.01028443599904,-0.9834979268774404,-2.9463600313539686,-5.8870169365725005,38.11273931452951,0.7015609741210938,0.3242235182650859,0.9219837188720632,-0.08754691665370729,1.9315143543978337,0.4172184011091744,1.426749036634952,-2.1036986083984246,81.87123219336304,25.17793163416566,0.5047653177628866,11,-0.8485088348388601,-1.4220829010009695,-2.7943954467773366,-4.76872253417968,1.8202705383300852,0,0.03479668983450401,1.830185241421305,46.64437103271485,1.840008691243572,46.54008483886719,-1.073172287566305,46.39787673950195,0.03479668983450401
1645,2006-11-14,46.87190246582031,47.35541152954102,46.54956436157226,47.16580200195313,1259560.0,0.00020228409266409564,1.3943690706926368,-1.2400051503251814,54.15467625899281,55.46768472138937,-0.8954533145698349,-0.8923817192854955,-2.8370700242979296,-5.799683097295215,37.96742563835961,0.8058471679687642,0.2708824047691465,0.8385538101196275,-0.1537463430779198,1.8308539633171748,0.34240373352085385,1.3347038867184011,-1.9693222424316374,72.13113312298648,17.90366565245725,0.49615007659877447,11,-0.7584438323974609,-1.3320178985595703,-2.7375106811523438,-4.778202056884766,2.3796234130859375,1,0.036610085236752354,-1.4262532981530343,46.86242294311523,1.830185241421305,46.64437103271485,1.840008691243572,46.54008483886719,0.036610085236752354
1646,2006-11-15,47.393333435058594,47.82944107055664,47.11840057373047,47.11840057373047,2007553.0,0.011124595798485348,-4.172466422466423,-0.9354654483152258,70.52019760345341,57.19316171625985,-1.2877544206087137,-1.345403674536783,-3.2144137694938593,-6.223918829671703,37.701071706831506,0.9575386047363281,0.25863186176476916,1.272763633728026,0.12782066308971451,2.4177066043663373,0.7002921484088702,1.8452351190471816,-2.294526707177731,75.78938674550308,18.16761652886717,0.5724714853191547,11,-0.8674697875976562,-1.616434097290039,-3.258941650390625,-5.299633026123047,2.0004005432128977,2,0.03220644954820062,1.3943690706926368,46.87190246582031,-1.4262532981530343,46.86242294311523,1.830185241421305,46.64437103271485,0.03220644954820062
1647,2006-11-16,47.4502182006836,47.82944107055664,47.1752815246582,47.49762344360352,1345829.0,0.0012002693522910057,-1.19046706648012,-0.17242479742479744,75.07503661206681,60.035849260201566,-1.1272950829175983,-1.3143681273309014,-3.13060907898506,-6.19379554227573,37.420323677874414,0.6541595458984375,0.2965421759261986,1.231050682067881,-0.016070311401755077,2.478171675537517,0.607490185333063,1.854611178802699,-2.078348038535161,78.94735727506497,17.134140137092373,0.6235604967348167,11,-0.9148731231689524,-1.2561740875244212,-3.3655996322631907,-5.356517791748054,1.8013076782226491,3,0.027972013354996772,-4.172466422466423,47.393333435058594,1.3943690706926368,46.87190246582031,-1.4262532981530343,46.86242294311523,0.027972013354996772
1648,2006-11-17,47.59242630004883,47.8768424987793,47.27008819580078,47.54502487182617,1621921.0,0.002996995688487214,-1.031742584881077,-0.9999195300555243,83.86074418154546,62.86020210022848,-1.0516341176996065,-1.4070058948319897,-3.1342986030190048,-6.252129370162628,36.77046367636658,0.6067543029785156,0.3394720457120357,1.295992279052733,-0.08999436028543073,2.6819789183908966,0.6029989593836476,1.9889855987218183,-1.9747990470595695,80.0,12.309141203224613,0.692993319669083,11,-0.8864326477050781,-1.3367595672607422,-3.507807731628418,-5.498725891113281,2.891571044921875,4,0.030876552542311142,-1.19046706648012,47.4502182006836,-4.172466422466423,47.393333435058594,1.3943690706926368,46.87190246582031,0.030876552542311142
1649,2006-11-20,48.256065368652344,48.493080139160156,47.03307342529297,47.59242630004883,2070450.0,0.013944215922499392,1.566664319508572,14.000402382102044,88.85936039139845,66.9690532541224,-1.4783714858830024,-2.024352380067171,-3.635403596043979,-6.82884878347604,35.843910974239414,1.4600067138671875,0.44942037950647773,1.864351654052733,0.22405478421488567,3.5046485238905802,1.0442032191338129,2.684500088971653,-2.3673322861682777,87.8048445378729,15.609189624103749,0.8201484349189219,11,-1.1992912292480469,-1.6922798156738281,-4.332615852355957,-6.162364959716797,2.55975341796875,0,0.015717106936753877,-1.031742584881077,47.59242630004883,-1.19046706648012,47.4502182006836,-4.172466422466423,47.393333435058594,0.015717106936753877
1650,2006-11-21,48.35087203979492,48.91970443725586,48.256065368652344,48.493080139160156,1882453.0,0.00196465812988067,-2.999977007530034,-0.21428530370353338,88.42970442994829,70.02803493603034,-1.3096119060760714,-2.0565997152854507,-3.566279799244384,-6.838481023038042,35.352860402424696,0.6636390686035156,0.5997506298384536,1.8525020599365263,-0.0033989869593398225,3.7084031068323924,0.9245515364885932,2.7804525833844593,-2.0975303693762015,69.84930313060462,-4.9677564497145,0.9279505234479334,11,-0.876953125,-1.5737743377685547,-4.3586883544921875,-6.257171630859375,7.015617370605469,1,0.006862780910699806,1.566664319508572,48.256065368652344,-1.031742584881077,47.59242630004883,-1.19046706648012,47.4502182006836,0.006862780910699806
1651,2006-11-22,48.0190544128418,48.63528823852539,47.82944107055664,48.63528823852539,873547.0,-0.006862702014557742,1.615394138985527,4.333324391748706,90.16859996586633,73.76899071133258,-0.808688697265552,-1.699937133826019,-3.0841498432845214,-6.422402399216878,34.26149006676131,0.80584716796875,0.6901802109092472,1.449580192565918,-0.5272537622859019,3.426414147417738,0.4611632151400116,2.4379971699918244,-1.3390946997291309,52.26146402220924,-26.348271074533002,0.9884169774259098,11,-0.545135498046875,-1.2419567108154297,-4.0268707275390625,-5.92535400390625,5.0720977783203125,2,0.02566630020383842,-2.999977007530034,48.35087203979492,1.566664319508572,48.256065368652344,-1.031742584881077,47.59242630004883,0.02566630020383842
1652,2006-11-23,47.92424774169922,48.20866394042969,47.36489486694336,48.16126251220703,655559.0,-0.001974355228394953,4.085739906189644,0.3846182416956581,86.99424586930631,77.42504688615945,-0.5552844768973841,-1.5360420406870077,-2.840700960524039,-6.2322827475265115,33.688885958870124,0.8437690734863281,0.8275900667238716,1.260915946960452,-0.7884095888863953,3.3102414828072995,0.23625317903702836,2.2855787148838758,-0.885928872723639,47.23628047855809,-32.96246032701038,1.0246627679234228,11,-0.2370147705078125,-1.1471500396728516,-3.737712860107422,-5.830547332763672,4.313655853271484,3,0.030662687591727522,1.615394138985527,48.0190544128418,-2.999977007530034,48.35087203979492,1.566664319508572,48.256065368652344,0.030662687591727522
1653,2006-11-24,48.54048538208008,48.54048538208008,47.40281677246094,47.63983154296875,2676694.0,0.01285857722174888,1.5263171269922617,-3.799990343140411,88.28128192634739,80.70487191543613,-0.977016935138721,-2.0466494498634518,-3.2986822968491865,-6.756376640468993,33.77689088968252,1.1376686096191406,0.9003886083240786,1.7434776306152315,-0.43202542065947114,3.918980681889934,0.6557261049778802,2.831229156252583,-1.201144822179657,79.8996702179069,0.1363901123940252,1.08775152563735,11,-0.8058509826660156,-1.763387680053711,-4.313657760620117,-6.299837112426758,3.223388671875,4,0.014648401045628479,4.085739906189644,47.92424774169922,1.615394138985527,48.0190544128418,-2.999977007530034,48.35087203979492,0.014648401045628479
1654,2006-11-27,48.16126251220703,48.91970443725586,48.0190544128418,48.39827346801758,1127391.0,-0.007812506753651971,-2.454557425981608,-0.26315432802063526,79.76193099351896,83.5501224414946,-0.4405018112127337,-1.541890456110103,-2.798717171427832,-6.288701803853613,34.28002512349026,0.9006500244140625,0.9914674991013541,1.2343709945678683,-0.941251513434274,3.4099935025700105,0.14655974056680066,2.322182248568936,-0.7963676452636719,51.219625893067445,-27.77510520371473,1.0878112540010705,11,-0.1848735809326172,-1.384164810180664,-3.7780065536499023,-5.873210906982422,2.1331253051757812,0,0.048228279567524845,1.5263171269922617,48.54048538208008,4.085739906189644,47.92424774169922,1.615394138985527,48.0190544128418,0.048228279567524845
1655,2006-11-28,47.97164916992188,48.11385726928711,47.687232971191406,48.11385726928711,1061200.0,-0.003937050907606321,5.0,0.6000064380099811,72.07444275482297,83.72281634720233,-0.08770738650804333,-1.2183675526857698,-2.4880754534490137,-6.005694223965925,35.55448662060785,0.474029541015625,1.0939600017792088,0.9200883865356531,-1.1908097058382054,3.0309864789095116,-0.1353606596512762,1.9755374327225823,-0.5688323974609446,39.02434835518614,-35.993818095394836,1.0554490461869304,11,0.004739761352531957,-1.194551467895515,-3.239982604980476,-5.1479454040527415,2.275337219238274,1,0.05928855200755745,-2.454557425981608,48.16126251220703,1.5263171269922617,48.54048538208008,4.085739906189644,47.92424774169922,0.05928855200755745
1656,2006-11-29,48.06645584106445,48.20866394042969,47.687232971191406,48.0190544128418,1566684.0,0.0019763062722057967,2.142876850915111,-0.33332439174872236,71.69809888323361,83.34760104399865,-0.08603823581373149,-1.1881696355027742,-2.4863750282792623,-6.007120996810215,36.566101939819696,0.5214309692382812,1.1713371094239875,0.8968620300292969,-1.1605135281582335,2.9542375882168272,-0.1318257490644683,1.925549809123062,-0.420937042236325,45.12198712412656,-27.089983220501935,1.028687779093764,11,-0.09006690979003906,-1.289358139038086,-2.9460859298706055,-5.2427520751953125,2.3701400756835938,2,0.15187376397115848,5.0,47.97164916992188,-2.454557425981608,48.16126251220703,1.5263171269922617,48.54048538208008,0.15187376397115848
1657,2006-11-30,47.393333435058594,48.0190544128418,47.21320343017578,47.82944107055664,1943523.0,-0.014003994973783684,-1.023816480889813,-9.200305810397554,59.164695272575145,80.60359560966862,0.646112080130365,-0.369734725414844,-1.729912763229379,-5.234502223800263,37.45791055788877,0.8532524108886719,1.2642438198367572,0.11945343017578125,-1.7427091070760952,1.9816159674276577,-0.811627838450157,1.0505346988017195,1.5263710021972656,10.555517057152246,-56.50721829814451,0.9310812686259374,11,0.5830554962158203,-0.6162357330322266,-2.121273994445801,-4.541187286376953,2.61663818359375,3,0.1202240556451053,2.142876850915111,48.06645584106445,5.0,47.97164916992188,-2.454557425981608,48.16126251220703,0.1202240556451053
1658,2006-12-01,46.92878723144531,47.78203964233398,46.60644912719727,47.34593200683594,2315154.0,-0.009801931409822329,-1.2142913597988174,0.9565179360233724,50.76586741517445,76.37098527897703,1.1249184983840053,0.21877647230548547,-1.1710360769342998,-4.66155437530918,37.79609354069255,1.1755905151367045,1.2455364162185134,-0.4166709899902372,-2.091967914533491,1.2586259345530166,-1.2543194522618606,0.42097747228138616,1.9567871856689436,13.934393788979396,-49.13786825992905,0.8376484622716254,12,0.83428955078125,-0.1516895294189453,-1.5311107635498047,-3.9913158416748047,3.8870315551757812,4,0.11313133530047725,-1.023816480889813,47.393333435058594,2.142876850915111,48.06645584106445,5.0,47.97164916992188,0.11313133530047725
1659,2006-12-04,47.33645248413086,47.59242630004883,46.59696960449219,46.824501037597656,1401222.0,0.008686890856032692,-1.058825153749354,-1.22727522130368,54.90983773776301,72.64655564651201,0.6404366656561749,-0.06766264133159439,-1.4935817780288119,-4.956135905240856,38.018210179039905,0.9954566955566406,1.2183955549307015,-0.08816852569579936,-1.587002700144474,1.4106656487528753,-0.8375856129201367,0.661248561528538,1.4579569213867174,45.88232788002727,-15.38128483346717,0.749417087224336,12,0.42188453674316406,-0.5593547821044922,-1.9387760162353516,-4.361059188842773,3.5741729736328125,0,0.0935309119606813,-1.2142913597988174,46.92878723144531,-1.023816480889813,47.393333435058594,2.142876850915111,48.06645584106445,0.0935309119606813
1660,2006-12-05,47.59242630004883,47.8768424987793,47.13735961914063,47.687232971191406,1994230.0,0.005407541175667552,2.120011588324733,-0.18518684102678737,52.22930806918027,68.43107876910246,0.2967720176562523,-0.19159067820636722,-1.6807953673155538,-5.09956842024954,38.189609047278594,0.7394828796386648,1.1593014683915044,0.077739906311038,-1.2093201084917098,1.3647999211137858,-0.5657901010903359,0.7212699137124119,1.0701367174072232,61.76460842232826,2.241811192024265,0.6435300074013751,12,0.1659107208251953,-0.8153285980224609,-2.1686782836914062,-4.617033004760742,3.413002014160149,1,0.05677293064025224,-1.058825153749354,47.33645248413086,-1.2142913597988174,46.92878723144531,-1.023816480889813,47.393333435058594,0.05677293064025224
1661,2006-12-06,48.0190544128418,48.35087203979492,47.40281677246094,47.63983154296875,1330414.0,0.008964201785033321,-1.2222152676874931,-3.999959763408844,55.88236918447542,64.97420358189902,-0.14511666250763966,-0.5170460935162708,-2.068047258193374,-5.424866886508433,38.21539841588778,0.9480552673339844,1.0101556628157695,0.4233091354370089,-0.7682576332881368,1.6148759041621545,-0.1724742489255604,1.0190925197995782,0.51957299983642,81.08118101245174,23.023406110153005,0.5957833843625716,12,-0.26071739196777344,-1.1234493255615234,-2.550273895263672,-5.043661117553711,2.701957702636726,2,0.04639683149867557,2.120011588324733,47.59242630004883,-1.058825153749354,47.33645248413086,-1.2142913597988174,46.92878723144531,0.04639683149867557
1662,2006-12-07,48.16126251220703,48.4456787109375,47.63983154296875,48.0190544128418,884125.0,0.002961493121930392,1.2666702433005177,0.37499874259387794,55.882369184475486,61.374324388357685,-0.2795681454807024,-0.560299099506409,-2.177889399786878,-5.474940255057163,38.01410741808054,0.80584716796875,0.8573240611363246,0.4844583511352525,-0.6222845144041216,1.5912012166746266,-0.06891308163443455,1.0378297839049395,-1.5642929077148438,84.61541636058998,28.12146173337635,0.5533714327696873,12,-0.4029254913330078,-1.2656574249267578,-2.626117706298828,-5.057882308959961,2.6071548461914062,3,0.047244056444000204,-1.2222152676874931,48.0190544128418,2.120011588324733,47.59242630004883,-1.058825153749354,47.33645248413086,0.047244056444000204
1663,2006-12-08,48.493080139160156,48.58788681030274,47.92424774169922,47.92424774169922,1157445.0,0.006889720278180356,-1.333337804125672,4.0,52.63158340575991,58.359841323051135,-0.6915402109984754,-0.7868572996095935,-2.453257505870681,-5.706762818395461,37.88901896758136,0.6636390686035227,0.7266349596212152,0.7238405227661104,-0.3272422221731901,1.774923267705411,0.19829915029645662,1.2493818952357643,-1.8591363525390605,95.2380404938041,40.94061563761423,0.5255413724696504,12,-0.9006519317626953,-1.4220848083496094,-2.957935333251953,-5.1858673095703125,1.6116981506347656,4,0.0312805760149526,1.2666702433005177,48.16126251220703,-1.2222152676874931,48.0190544128418,2.120011588324733,47.59242630004883,0.0312805760149526
1664,2006-12-11,48.493080139160156,48.77749633789063,48.39827346801758,48.63528823852539,1314236.0,0.0,-1.2857044317986288,-0.25,51.612897643150674,56.086336310643105,-0.7146780504642649,-0.6940110944272959,-2.4014511350509196,-5.618165522967217,37.457778741345784,0.379222869873054,0.616763615726633,0.6423076629638658,-0.3646531033527509,1.6492684292804825,0.13882727980556098,1.1457880461221706,-1.7809786315917933,82.65899449240803,29.07592712558423,0.5034803831583072,12,-0.80584716796875,-1.4126033782958984,-2.957935333251953,-5.181127548217773,2.038322448730476,0,0.047898352523605414,-1.333337804125672,48.493080139160156,1.2666702433005177,48.16126251220703,-1.2222152676874931,48.0190544128418,0.047898352523605414
1665,2006-12-12,48.58788681030274,49.25152587890625,48.35087203979492,48.39827346801758,1159744.0,0.0019550556671286135,-5.333351216502589,-1.3333512165026387,56.81815272120735,54.433008959306854,-0.7966555833423996,-0.6889940760929747,-2.4233323412962946,-5.620502126451264,36.99678153573315,0.9006538391113281,0.43409382654197515,0.6513151168823299,-0.2950661748184231,1.597696408583083,0.17812447103194984,1.12450576273271,-1.751861612915043,64.10256939343205,9.924684097000544,0.47319064585037734,12,-0.6636390686035227,-1.194551467895515,-3.0527420043945384,-5.019958496093757,1.9435157775878906,1,0.04780489129995269,-1.2857044317986288,48.493080139160156,-1.333337804125672,48.493080139160156,1.2666702433005177,48.16126251220703,0.04780489129995269
1666,2006-12-13,48.91970443725586,49.25152587890625,48.4456787109375,48.493080139160156,1607057.0,0.006829225322117827,-2.0909290433026797,2.2499698225565488,61.29028350205472,54.669185429249026,-1.1116092156261885,-0.9492659993532016,-2.681449681913449,-5.856829986183541,36.13929797065632,0.80584716796875,0.30625019480438453,0.9068141937255874,-0.09940124035051667,1.9130296278016914,0.4037064766875389,1.4099219107636358,-1.890439185346679,79.41163940013634,23.349579440563325,0.5031077170380508,12,-0.9954566955566406,-1.4837074279785156,-3.4106311798095703,-5.351776123046875,1.1850738525390625,2,0.042635659821458116,-5.333351216502589,48.58788681030274,-1.2857044317986288,48.493080139160156,-1.333337804125672,48.493080139160156,0.042635659821458116
1667,2006-12-14,48.77749633789063,49.44113540649414,48.39827346801758,49.01451110839844,1409031.0,-0.0029069697170313047,-1.0952351755481808,-0.5555585360837481,53.01200613929381,54.918756398595626,-0.8408319325541811,-0.7404883625515026,-2.440000989188114,-5.625953017256087,35.29861736107379,1.0428619384765625,0.23549421642773183,0.6982421875000071,-0.32662436740543654,1.7231087424054508,0.18580891004728528,1.210675464952729,-1.5704502358216885,56.24995284715231,3.070869781990581,0.5124332774527216,12,-0.758443832397468,-1.0428619384765696,-3.3371572494506907,-5.086320877075202,1.6590995788574148,3,0.039844516908469574,-2.0909290433026797,48.91970443725586,-5.333351216502589,48.58788681030274,-1.2857044317986288,48.493080139160156,0.039844516908469574
1668,2006-12-15,49.06191635131836,49.06191635131836,48.54048538208008,48.73009490966797,2527974.0,0.0058309678597994186,2.14284071966431,-1.4000032189532383,61.7283815696791,55.67637237991963,-0.8837863815671625,-0.9583060317792871,-2.6247193913890072,-5.832017170320675,34.37482851754355,0.5214309692382812,0.16624511293627364,0.9091876983642564,-0.1775576122042395,1.9959330089327523,0.3658150430800049,1.4525603536485079,-1.631461318806899,65.21766512949343,11.303661267849208,0.5433726552842484,12,-0.7726688385009766,-1.3272819519042969,-3.56943416595459,-5.37074089050293,1.2798728942871094,4,0.03478259990621457,-1.0952351755481808,48.77749633789063,-2.0909290433026797,48.91970443725586,-5.333351216502589,48.58788681030274,0.03478259990621457
1669,2006-12-18,49.01451110839844,49.25152587890625,48.73009490966797,48.8723030090332,1147404.0,-0.0009662330060747903,-1.444450405500863,0.42856814393286197,64.10254029370918,56.99562040486729,-0.6406918094964595,-0.8971646522049781,-2.4825260991368054,-5.70437387168306,33.00820128773111,0.5214309692382812,0.19781435687060878,0.8238601684570312,-0.3289899869948556,1.976710323908918,0.24743509073108783,1.4002852461829747,-1.3829880384887119,60.86961085491557,4.862639777136941,0.5764250777259419,12,-0.5925350189208984,-1.0665626525878906,-3.5172882080078125,-5.323335647583008,0.8532524108886719,0,0.02224376325993127,2.14284071966431,49.06191635131836,-1.0952351755481808,48.77749633789063,-2.0909290433026797,48.91970443725586,0.02224376325993127
1670,2006-12-19,48.68269348144531,49.10931777954102,48.58788681030274,49.01451110839844,1535442.0,-0.006769783467171386,-1.0000000000000544,-2.3333243917487057,57.831332310117745,57.21217186327199,-0.15416825025787517,-0.5683529353547172,-2.049569784745529,-5.287226630825295,31.180150133659595,0.5214309692382812,0.3095539022817917,0.4754514694213867,-0.6964997890181195,1.647402727860893,-0.11052415979836638,1.0614270986411398,-0.8702091778771432,27.273026556441582,-28.866974797597006,0.5859756292197514,12,-0.1422100067138672,-0.6873435974121094,-2.95556640625,-4.858789443969727,2.8441658020019602,1,0.03797466767425117,-1.444450405500863,49.01451110839844,2.14284071966431,49.06191635131836,-1.0952351755481808,48.77749633789063,0.03797466767425117
1671,2006-12-20,49.25152587890625,49.58334732055664,48.8723030090332,48.8723030090332,2550658.0,0.011684489020266309,-2.7500075444367322,-1.1428653545479628,74.25745729794343,59.25384832032398,-0.5920496210206068,-1.096326664627341,-2.524155679017042,-5.773972876968358,30.308543255650644,0.9006538391113281,0.39326505808122647,0.9826602935791016,-0.27416496741211205,2.239485554570315,0.3542476630834983,1.6110729240747048,-1.2761764650454808,71.99993562093607,9.676838963432544,0.6284126304956054,12,-0.4977283477783203,-1.161367416381836,-3.424854278564453,-5.328077316284173,1.8487091064453125,2,0.025986539221773297,-1.0000000000000544,48.68269348144531,-1.444450405500863,49.01451110839844,2.14284071966431,49.06191635131836,0.025986539221773297
1672,2006-12-21,49.39373397827149,49.58334732055664,49.06191635131836,49.2989273071289,1748263.0,0.002887384640932522,1.1999758580453064,0.2500025148122816,85.13513660471268,62.86535423131875,-0.6046296143842227,-1.1834773719282339,-2.581052602984208,-5.821686752379456,30.270979496813418,0.5214309692382812,0.49015478312411176,1.0513940811157312,-0.28959881124631437,2.3923869734777767,0.38089763493470485,1.7218905272967575,-1.2254248156072194,81.81798229570629,12.821572355370478,0.6704964461810237,12,-0.42662429809571023,-1.3035755157470774,-3.2423524856567454,-5.233270645141609,1.5642929077148366,3,0.014395435498685272,-2.7500075444367322,49.25152587890625,-1.0000000000000544,48.68269348144531,-1.444450405500863,49.01451110839844,0.014395435498685272
1673,2006-12-22,49.25152587890625,50.009971618652344,49.01451110839844,49.58334732055664,1077858.0,-0.0028790716536595262,-1.4705821092644225,-3.499979881703897,79.53216787083673,65.9674953677283,-0.3838923126811977,-1.038513755383505,-2.345174803449467,-5.576374850502589,30.08467435686456,0.9954605102539062,0.5389523471754032,0.8736339569091811,-0.5259015140913021,2.2731694279096644,0.17386622140894303,1.5734016924094192,-0.9134121372948911,46.66663090042383,-24.210356662902477,0.6997677355002415,12,-0.07110404968261719,-0.9480552673339844,-2.886831283569336,-5.091062545776367,1.6590995788574219,4,0.024061590310024306,1.1999758580453064,49.39373397827149,-2.7500075444367322,49.25152587890625,-1.0000000000000544,48.68269348144531,0.024061590310024306
1674,2006-12-27,50.4839973449707,50.67361068725586,49.2989273071289,49.6307487487793,879456.0,0.025024026039207614,1.2307682784150464,-2.571408863597172,84.26966596922453,69.01766350639689,-1.4575274071050117,-2.2008903319692195,-3.49217446786308,-6.690868409771099,29.766564815723033,1.4220848083496094,0.6165238046578949,1.9899686813354478,0.3089401937956424,3.670997168875253,1.149454437565545,2.8304829251053505,-1.911823500573604,90.90899114785277,18.099462478665615,0.8405142437699017,12,-0.9480552673339844,-1.8487071990966797,-4.003167152404785,-6.299833297729492,0.568836212158196,2,-0.0028168945971827064,-1.4705821092644225,49.25152587890625,1.1999758580453064,49.39373397827149,-2.7500075444367322,49.25152587890625,-0.0028168945971827064
1675,2006-12-28,50.815818786621094,51.47945785522461,50.72101211547852,50.86322021484375,1746867.0,0.006572804435095891,-5.399987124187538,-0.05555406529145095,83.90804491380483,71.53074810770244,-1.6093187666145923,-2.4334740214731596,-3.7157906197747366,-6.895983719912969,30.217612722320865,0.9954605102539062,0.7092438537918753,2.179581642150879,0.2255744943464606,4.133588789955297,1.2025780682486698,3.156585216053088,-1.907415047366591,74.54546784695296,2.667315791889692,0.9770035739022093,12,-0.876953125,-1.7776050567626953,-4.0055389404296875,-6.323535919189453,0.0,3,-0.018656695689878156,1.2307682784150464,50.4839973449707,-1.4705821092644225,49.25152587890625,1.1999758580453064,49.39373397827149,-0.018656695689878156
1676,2006-12-29,55.36648941040039,55.36648941040039,50.815818786621094,50.95802688598633,1984210.0,0.08955224440814114,1.0645159615524398,-93.0027361982939,92.22222470599017,75.8874390595576,-5.754489616045092,-6.75556446307133,-8.123623225545188,-11.30219085783579,31.09194105557948,4.550670623779297,0.9374902795363056,6.365250587463379,2.7980519516882296,9.932449223238528,4.581651269575801,8.148849905350957,-6.0675621032714915,100.0,28.50478557364255,1.7835993178875762,12,-3.4130020141601562,-4.384759902954102,-8.240981101989746,-10.660894393920898,-4.503269195556641,4,-0.06934935134666231,-5.399987124187538,50.815818786621094,1.2307682784150464,50.4839973449707,-1.4705821092644225,49.25152587890625,-0.06934935134666231
1677,2007-01-02,53.09115219116211,54.13401412963867,52.33271026611328,53.18595886230469,2163216.0,-0.041095927220028305,-1.2352974591415282,-0.021505608954944914,71.94569130665455,77.02269569699932,-3.132307280729414,-4.249340061890578,-5.723441301272196,-8.890672838547076,32.84871666937042,3.0337791442871094,1.102664674863739,3.8050224304199247,-0.11421698835452787,7.724261849194377,1.8454027210326984,5.764642139807151,-2.5787124633789134,64.17907758719574,-4.134670503524745,1.959619709387228,1,-1.1139640808105469,-2.1094226837158203,-5.965643882751465,-8.385557174682617,-1.5642929077148366,1,-0.037499981138890526,1.0645159615524398,55.36648941040039,-5.399987124187538,50.815818786621094,1.2307682784150464,50.4839973449707,-0.037499981138890526
1678,2007-01-03,52.2379035949707,53.09115219116211,52.09569549560547,52.80673599243164,2354905.0,-0.01607138969444788,-1.3333333333333333,5.999919526817688,66.52720073834112,77.29210241306953,-1.9904884952153452,-3.138884355002567,-4.771026769858885,-7.9107262539017285,35.51536784295854,0.9954566955566406,1.215215631747263,2.6863180160522475,-1.2795534377365527,6.652189469841048,0.703382289157851,4.669253742946644,-1.4220848083496094,48.43751473523732,-17.315547778074112,1.9829357268943983,1,-0.2607154846191406,-1.256174087524414,-5.005738258361816,-7.27159309387207,-0.2370147705078125,2,-0.024500920230412837,-1.2352974591415282,53.09115219116211,1.0645159615524398,55.36648941040039,-5.399987124187538,50.815818786621094,-0.024500920230412837
1679,2007-01-04,51.76387405395508,52.2379035949707,51.14763641357422,52.14309692382813,1812805.0,-0.00907443653732809,2.8333255094992524,0.666668902062836,63.562746309270594,77.92892619075317,-1.2130093124665962,-2.4413246291668997,-4.211075158723439,-7.311468920085588,37.85360534628001,1.0902671813964844,1.392329054150487,1.990917396545413,-1.9485175194959865,5.9303523125868125,0.021199938524709694,3.9606348545661163,3.6026153564453125,22.448972888459576,-41.71539429823713,1.9697174580207013,1,0.35552215576171875,-0.7821445465087891,-4.508008003234863,-6.716978073120117,0.4266242980957031,3,-0.01648347639711123,-1.3333333333333333,52.2379035949707,-1.2352974591415282,53.09115219116211,1.0645159615524398,55.36648941040039,-0.01648347639711123
1680,2007-01-05,50.29438781738281,51.47945785522461,50.29438781738281,51.19504165649414,2404183.0,-0.02838825848004678,-1.6315771640103176,2.3749987425938333,55.350559532240844,75.82815977234179,0.5689715169727378,-0.8000545039174085,-2.666692113128569,-5.731748805334092,39.61426253435852,1.4694862365722656,1.4880531727358814,0.38633308410644673,-3.4213626809782838,4.194028849191177,-1.5175147984359185,2.290180966648812,4.987724533081057,0.0,-59.66479764768829,1.9038478825423666,1,1.8961124420166016,0.6873416900634766,-2.917644500732422,-5.138465881347656,1.659099578857429,4,0.015080126683318484,2.8333255094992524,51.76387405395508,-1.3333333333333333,52.2379035949707,-1.2352974591415282,53.09115219116211,0.015080126683318484
1681,2007-01-08,50.246986389160156,50.86322021484375,49.82035827636719,50.246986389160156,1805149.0,-0.0009424794749419707,-1.4444285484361308,-0.0,55.76209234951945,72.56448818843141,0.8632038226954108,-0.6083756862799916,-2.5556258316232743,-5.571756227603693,40.77362681963581,1.0428619384765625,1.59059279575429,0.22753505706786825,-3.476416370644884,3.9314864847806206,-1.624440656788508,2.0795107709242444,4.835616979980472,9.890175000154757,-48.132595619231346,1.851975713856378,1,1.9435138702392578,0.7347431182861328,-2.8702430725097656,-5.019960403442383,2.085723876953125,0,0.01132072664130268,-1.6315771640103176,50.29438781738281,2.8333255094992524,51.76387405395508,-1.3333333333333333,52.2379035949707,0.01132072664130268
1682,2007-01-09,50.43659591674805,50.6262092590332,50.009971618652344,50.43659591674805,1737061.0,0.0037735502407920674,2.249969822556633,0.0,55.430705176081524,69.88654788901417,0.9354540560085383,-0.6522226015855637,-2.660327821554624,-5.644863834776693,41.89902071570326,0.6162376403808594,1.7661903776060086,0.3033779144287081,-3.298631865464877,3.905387694322293,-1.4976269755180809,2.104382804375497,4.330272746826175,18.840613515679035,-36.691072374442996,1.8010048899467923,1,1.8961124420166016,0.5451335906982422,-3.0598526000976562,-4.849308013916016,2.6071548461914062,1,0.008458625931058172,-1.4444285484361308,50.246986389160156,-1.6315771640103176,50.29438781738281,2.8333255094992524,51.76387405395508,0.008458625931058172
1683,2007-01-10,50.009971618652344,50.34178924560547,50.009971618652344,50.057373046875,1493550.0,-0.008458625931058061,-13.000321905681636,-100.0,53.818189373437335,66.50305048948226,1.6550210819810474,-0.11186522181266412,-2.1461957710412563,-5.098191566689366,42.9385154506541,0.4266242980957031,1.8284424891261182,-0.19909095764160156,-3.7186257095362976,3.3204437942530944,-1.9588583335889496,1.5606764183057464,4.460106421689453,7.843217697970004,-45.07118744949135,1.7597673759473471,1,2.5834522247314453,0.9717578887939453,-2.633228302001953,-4.2425537109375,2.7019577026367188,2,0.030331704172156915,2.249969822556633,50.43659591674805,-1.4444285484361308,50.246986389160156,-1.6315771640103176,50.29438781738281,0.030331704172156915
1684,2007-01-11,50.815818786621094,51.10023498535156,50.057373046875,50.057373046875,1628593.0,0.016113729760010242,-1.7499974851877558,-16.000482858522453,57.89473535597224,63.61268276083419,1.007100032014229,-0.7744846382367285,-2.8435866416430216,-5.779297061406169,43.99704236456412,1.0902633666992188,1.874694124584778,0.490619277954103,-2.9427355265459454,3.9239740824541514,-1.2260581242959248,2.2072966802041307,3.3752760678822256,60.000045985151395,3.6834624476143247,1.716677402250025,1,1.7776050567626953,0.1659107208251953,-3.545731544494629,-4.873010635375977,2.41754150390625,3,0.023320888379620097,-13.000321905681636,50.009971618652344,2.249969822556633,50.43659591674805,-1.4444285484361308,50.246986389160156,0.023320888379620097
1685,2007-01-12,50.91062545776367,51.43205642700195,50.72101211547852,51.0528335571289,1871109.0,0.0018656920897148765,-1.7272607560117816,-0.1874993712969296,56.36364221629738,59.628395817534994,1.0361144626540622,-0.7234468224820745,-2.8238485728096663,-5.757989423782554,44.71937620447923,0.7110443115234304,1.9837273080128384,0.46928901672363565,-2.872546506435505,3.811124539882776,-1.201628744855931,2.1402067783032024,3.0182252020514824,67.64710755342641,12.764359993591327,1.6709177615795694,1,1.0665607452392578,0.34129905700683594,-3.6429080963134766,-4.967817306518555,2.2753334045410156,4,0.025139602642456405,-1.7499974851877558,50.815818786621094,-13.000321905681636,50.009971618652344,2.249969822556633,50.43659591674805,0.025139602642456405
1686,2007-01-15,51.00542831420898,51.2424430847168,50.72101211547852,50.86322021484375,901184.0,0.001862142835466818,-1.444450405500911,-1.0,56.20437720385965,57.87936091722445,0.2879168518589452,-0.6893226119693949,-2.8079785477888493,-5.735099243029239,45.48074586266947,0.5214309692382741,1.9540558634702592,0.4598056793212848,-2.8115269200677204,3.73113827871029,-1.1758606203732143,2.095471979015784,2.676912802599297,69.99981222722602,17.75897550106788,1.635666299694502,1,0.45032691955567117,0.3792247772216868,-3.737710952758782,-5.06262016296386,1.9150772094726634,0,0.018587415366672966,-1.7272607560117816,50.91062545776367,-1.7499974851877558,50.815818786621094,-13.000321905681636,50.009971618652344,0.018587415366672966
1687,2007-01-16,50.72101211547852,51.19504165649414,50.53140258789063,50.91062545776367,966896.0,-0.00557619469399151,-1.3333378041256805,-1.3333512165026054,55.59566671634567,56.66474602589163,0.22436688596344112,-0.26544716309449967,-2.4010758934563583,-5.345105102629994,46.01062388157937,0.6636390686035085,1.9021286376977713,0.07821369171143289,-3.0856716220677924,3.242099005490658,-1.5037289651781833,1.660156348601049,2.729610030903288,49.99986587659087,-2.824371268561933,1.5819426568896136,1,0.3081188201904226,0.7821483612060476,-3.3940410614013743,-4.531709671020515,1.75390625,1,0.03177574901236868,-1.444450405500911,51.00542831420898,-1.7272607560117816,50.91062545776367,-1.7499974851877558,50.815818786621094,0.03177574901236868
1688,2007-01-17,50.76841735839844,51.10023498535156,50.43659591674805,50.86322021484375,1834157.0,0.0009346273061741073,1.3333378041256472,0.49997988170444074,51.19048949637595,55.29005082445889,-0.05968213381481746,-0.1880942160068102,-2.329031162301902,-5.282254590256301,46.5224952506859,0.6636390686035156,1.210388710477723,0.04029388427734659,-3.0348798302661777,3.115467598820871,-1.4972929729944155,1.5778807415491087,2.4643889557824963,51.724224050615355,3.5638880378473416,1.5375868572717613,1,-0.11850929260253906,0.8769512176513672,-3.441446304321289,-4.446386337280273,1.4031219482421946,2,0.04481789117983248,-1.3333378041256805,50.72101211547852,-1.444450405500911,51.00542831420898,-1.7272607560117816,50.91062545776367,0.04481789117983248
1689,2007-01-18,50.10477828979492,51.10023498535156,49.91516494750977,50.76841735839844,1642457.0,-0.013071888058250325,-1.2727182942487032,7.000201191051022,47.10425310252493,54.37379455449046,0.3842754440856737,0.5917523801386864,-1.559442927559246,-4.518062852439044,46.62510055900593,1.1850700378417898,0.7896304542507551,-0.6778585433959989,-3.662448836427174,2.3067317496351762,-2.1701536899115865,0.8144366031195887,2.9232811421171903,12.500125740611795,-30.98745244960044,1.4922951465155885,1,0.5214290618896484,1.7539024353027344,-2.773066520690918,-3.782747268676758,2.3606605529785156,3,0.05203398000116799,1.3333378041256472,50.76841735839844,-1.3333378041256805,50.72101211547852,-1.444450405500911,51.00542831420898,0.05203398000116799
1690,2007-01-19,50.53140258789063,50.815818786621094,49.67815017700195,49.91516494750977,1759282.0,0.008514642967347497,-1.086953783497228,-0.9285734814823331,20.34881789594786,50.4389862818714,-0.005802897061634837,0.32752233206812775,-1.8741987290048598,-4.847293463949853,46.9379233774196,1.1376686096191406,0.4674005673845514,-0.34366970062254865,-3.1644356130141276,2.4770962117690303,-1.754052656818338,1.0667132555732408,2.3041947746887814,54.54556539127512,17.454339710700637,1.4103829561957895,1,0.02370071411132102,1.3272781372070241,-3.1475477218628,-4.209371566772468,2.44598388671875,4,0.05347086295372705,-1.2727182942487032,50.10477828979492,1.3333378041256472,50.76841735839844,-1.3333378041256805,50.72101211547852,0.05347086295372705
1691,2007-01-22,50.53140258789063,50.815818786621094,50.19958114624024,50.815818786621094,1338010.0,0.0,3.3333512165025385,-0.4615365568300585,28.225797554234063,47.41621876833279,0.04334219036081777,0.4514709671212387,-1.7795843666150617,-4.752998189410654,46.79678254902381,0.6162376403808523,0.19442873575385278,-0.4076635360717731,-3.1296876776133615,2.3143606054698154,-1.7686756068425638,0.9533485346990176,2.0515989998425823,56.25006287030657,21.652294143850597,1.361012070770793,1,0.02370071411132102,1.3509788513183523,-2.8726110458374094,-4.043460845947273,0.6067543029785085,0,0.05253280412703587,-1.086953783497228,50.53140258789063,-1.2727182942487032,50.10477828979492,1.3333378041256472,50.76841735839844,0.05253280412703587
1692,2007-01-23,50.10477828979492,50.95802688598633,49.86776351928711,50.76841735839844,1472699.0,-0.008442755915070266,1.090914078989242,2.3333378041257054,30.434770438689128,44.81806110891632,0.4670651903915157,0.9845759436816763,-1.2659368680419902,-4.232542463543993,46.49142291249472,1.0902633666992188,0.1219213253838376,-0.8698400497436509,-3.5246243636303234,1.7849442641430215,-2.1972322066869836,0.45755210719968176,2.245835185079791,30.000187772773483,-2.7293417521584082,1.327392156943335,1,0.45032501220703125,1.7776031494140625,-2.4246559143066406,-3.6168365478515625,0.4455833435058594,1,0.05619678062641409,3.3333512165025385,50.53140258789063,-1.086953783497228,50.53140258789063,-1.2727182942487032,50.10477828979492,0.05619678062641409
1693,2007-01-24,50.43659591674805,50.57880401611328,50.057373046875,50.38919448852539,1829234.0,0.00662247470758115,2.142876850915111,-0.07142651851766695,37.49998203700375,42.55197740680871,0.22588228886495187,0.7864127359637578,-1.508443284912829,-4.470068643956608,45.77521641538714,0.5214309692382812,0.053414067890408035,-0.59727592468262,-3.140693839627069,1.9461419902618289,-1.868984882154848,0.674433032789608,1.7002204942968433,53.3333690995759,18.506014002861896,1.2717089574722245,1,0.11850738525390625,1.5168914794921875,-2.5597524642944336,-3.853849411010742,-0.14220809936523438,2,0.0404135610598102,1.090914078989242,50.10477828979492,3.3333512165025385,50.53140258789063,-1.086953783497228,50.53140258789063,0.0404135610598102
1694,2007-01-25,50.34178924560547,50.76841735839844,49.77295684814453,50.4839973449707,1361921.0,-0.0018797198625194467,1.7999806863844374,-3.000080476420409,50.60239328437656,41.911838636595284,0.27533051827554544,0.9170361983540829,-1.3306152020931137,-4.281926927412016,44.35845119713707,0.9954605102539062,-0.02769306716304243,-0.6849721908569322,-3.2356474359511225,1.8657030542372581,-1.9603098134040309,0.5903654316901665,1.5983338667159899,51.85179665704952,12.097736860408318,1.275337622547097,1,0.11850738525390625,1.6353988647460938,-2.329848289489746,-3.759042739868164,-0.43610382080078125,3,0.03634654406318871,2.142876850915111,50.43659591674805,1.090914078989242,50.10477828979492,3.3333512165025385,50.53140258789063,0.03634654406318871
1695,2007-01-26,49.86776351928711,50.246986389160156,49.10931777954102,50.246986389160156,1496695.0,-0.009416147765541338,4.999999999999963,2.6666756082512943,45.65216060208724,40.73937012528724,0.6547203059843199,1.387533863989617,-0.7776701628957028,-3.7097144236825983,42.05455513087603,1.232471466064446,-0.06589044581730974,-1.1115951538085938,-3.713500282108413,1.4903099744912254,-2.4125477179585033,0.1893574103413158,1.8914017582087865,41.0256939343164,-2.4024283799060058,1.3009525641499085,1,0.28441619873046875,2.109424591064453,-1.6828012466430664,-3.2850170135498047,0.19908905029296875,4,0.05209127380420098,1.7999806863844374,50.34178924560547,2.142876850915111,50.43659591674805,1.090914078989242,50.10477828979492,0.05209127380420098
1696,2007-01-29,51.52685928344727,51.90608215332031,49.96256637573242,49.96256637573242,1959588.0,0.03326990518671402,-1.4848489282317654,-4.1249962277816525,59.34959828321694,41.15647363271738,-1.0310589333727762,-0.6049842064510997,-2.353750481617375,-5.251653272109586,38.773448599131136,2.038318634033203,-0.19679465720217593,0.7394821166992287,-0.8809646537763811,2.3599288871748385,-0.07074126853857621,1.5497055019370336,-2.41754150390625,86.44065715980955,38.25405417157786,0.8102233852378036,1,-1.0191593170166087,0.5925369262695241,-3.2589426040649485,-4.944112777709968,-1.7065010070800852,0,0.028150894724299214,4.999999999999963,49.86776351928711,1.7999806863844374,50.34178924560547,2.142876850915111,50.43659591674805,0.028150894724299214
1697,2007-01-30,51.10023498535156,51.811279296875,50.72101211547852,51.71647262573242,2271667.0,-0.008279648789553895,1.7058778976468352,-0.39394005901431284,59.34959828321688,42.063041275699696,-0.6090309566556442,-0.3532746232245074,-1.8491903976357378,-4.712645124896397,35.315026993334676,1.0902671813964773,-0.32101647429676916,0.4124036788940444,-0.807181222987758,1.6319885807758467,-0.1973887720468568,1.0221961298349456,-1.9909172058105398,71.18644761339682,17.157384415902186,0.6097924509409015,1,-0.5925350189208984,1.0902652740478516,-2.6782569885253906,-4.446382522583008,-0.9101333618164062,1,0.0007421082413505697,-1.4848489282317654,51.52685928344727,4.999999999999963,49.86776351928711,1.7999806863844374,50.34178924560547,0.0007421082413505697
1698,2007-01-31,50.95802688598633,51.47945785522461,50.72101211547852,50.72101211547852,1414441.0,-0.0027829245678810954,-5.399987124187538,-0.38461586079247095,51.37614611165541,42.537696054491974,-0.4884656418588591,-0.3287217423297477,-1.6336766093357795,-4.46106953378478,32.046987277968285,0.7584457397460866,-0.459651666679477,0.33418941497802734,-0.6555970759100092,1.3239759058660638,-0.1607038304659909,0.8290826604220456,-1.7927738189697209,66.101711097926,12.298028217924873,0.49489324544401936,1,-0.45032691955566406,1.232473373413086,-2.4293928146362305,-4.304174423217773,0.2749366760253906,2,-0.008000020361809912,1.7058778976468352,51.10023498535156,-1.4848489282317654,51.52685928344727,4.999999999999963,49.86776351928711,-0.008000020361809912
1699,2007-02-01,50.91062545776367,51.6690673828125,50.76841735839844,51.33724975585938,1301017.0,-0.0009302053301378788,-1.5333297566994823,-1.7999903431404947,50.0,45.8322718438311,-0.3517208374818921,-0.36735561649750537,-1.533403240341741,-4.296805256854128,30.05245989641917,0.9006500244140625,-0.5756588848230564,0.32945041656493856,-0.5165469013207371,1.1754477344506142,-0.09354824237789927,0.7524490755077764,-1.6905558090209922,64.40684439170425,11.843919826059562,0.4229986589428366,2,-0.4029254913330078,1.3272781372070312,-2.1686792373657227,-3.6263160705566406,-0.047405242919921875,3,-0.012104303077008938,-5.399987124187538,50.95802688598633,1.7058778976468352,51.10023498535156,-1.4848489282317654,51.52685928344727,-0.012104303077008938
1700,2007-02-02,51.0528335571289,51.33724975585938,50.34178924560547,51.10023498535156,1867637.0,0.0027932891824951067,2.818187138781107,0.1111081305829167,50.45873998040564,48.302598780072394,-0.4606252122149783,-0.474138825085447,-1.6230531934965242,-4.321650951847808,28.84057614530775,0.9954605102539134,-0.6221232964473273,0.43373622894286257,-0.4260167699536339,1.293489227839359,0.003859729494614328,0.8636127283911108,-1.7790436582946683,56.09767587014984,5.503270307626266,0.42987649944824957,2,-0.5451335906982351,1.185070037841804,-1.967217445373528,-3.398782730102532,-0.3318214416503764,4,-0.02246982297349931,-1.5333297566994823,50.91062545776367,-5.399987124187538,50.95802688598633,1.7058778976468352,51.10023498535156,-0.02246982297349931
1701,2007-02-05,50.815818786621094,50.95802688598633,50.53140258789063,50.91062545776367,854897.0,-0.004642538993307466,3.500030178050423,2.000080476420109,50.925937654847566,50.57939513742333,-0.20006189409642872,-0.20271693110225897,-1.3244536635226325,-3.97396977170596,28.117571565608735,0.521430969238267,-0.5609881495673719,0.16827983856201456,-0.6771582673895082,1.0137179445135374,-0.2544392144137433,0.5909988915377724,-1.489383042697142,32.25809801203474,-17.65095221942513,0.42271905297575985,2,-0.3081188201904297,1.4220848083496094,-1.3272790908813477,-2.7588443756103516,-0.6067543029785156,0,-0.014738839891293987,2.818187138781107,51.0528335571289,-1.5333297566994823,50.91062545776367,-5.399987124187538,50.95802688598633,-0.014738839891293987
1702,2007-02-06,50.86322021484375,51.33724975585938,50.43659591674805,50.43659591674805,1380859.0,0.0009328085103124106,-3.2222341443350926,-4.499939645113266,50.92590108819084,52.071163920888566,-0.14367310165579994,-0.22821886473298747,-1.3053934092269088,-3.911122160169654,27.479433015131917,0.9006538391113352,-0.26595236728776683,0.19435005187987997,-0.6502062114320992,1.0389063151918592,-0.22792807977610607,0.616628183535866,-1.4851915427318687,39.28573481482333,-9.964354774506141,0.4222781316559889,2,-0.35552024841308594,0.7584457397460938,0.6043882369995117,-0.8627300262451172,-1.6780586242675781,1,-0.02050326216215892,3.500030178050423,50.815818786621094,2.818187138781107,51.0528335571289,-1.5333297566994823,50.91062545776367,-0.02050326216215892
1703,2007-02-07,51.52685928344727,51.76387405395508,50.91062545776367,51.0528335571289,1468461.0,0.013047523648725745,-1.2500037722373392,1.1111081305829351,63.8888888888889,53.54744121027882,-0.7111828744148383,-0.8141306666219421,-1.9133551758625984,-4.459836672986356,26.937997751136656,0.9006538391113281,-0.08409302278967346,0.7821447372436623,-0.08539967615777044,1.649689150645095,0.3483725305429459,1.2159169439443787,-2.0982695417112254,83.33328862553063,28.21866380498443,0.4337722067007157,2,-1.0191593170166087,-0.42662429809571023,-0.04740047454834695,-1.52636909484864,-1.8297462463378906,2,-0.025942929153874195,-3.2222341443350926,50.86322021484375,3.500030178050423,50.815818786621094,2.818187138781107,51.0528335571289,-0.025942929153874195
1704,2007-02-08,52.00088882446289,52.52231979370117,51.621665954589844,51.811279296875,1797568.0,0.009199659121624348,-2.1666543720702536,0.3999983905104376,64.22020109695953,55.610556820820186,-1.0338388592145265,-1.259395437228541,-2.3128258479158035,-4.833032364798463,26.124815236870113,0.9954605102538991,0.12783355058949297,1.196920776367186,0.16300062537928994,2.230840927355082,0.679960700873238,1.7138808518611341,-2.5227492344951585,76.08696793110023,20.036988569472314,0.5169600754939465,2,-0.7584457397460938,-1.1850700378417969,-0.5214300155639648,-2.000398635864258,-2.2658538818359375,3,-0.014767541090372927,-1.2500037722373392,51.52685928344727,-3.2222341443350926,50.86322021484375,3.500030178050423,50.815818786621094,-0.014767541090372927
1705,2007-02-09,52.19049835205078,52.75933456420898,52.04829025268555,52.09569549560547,1228717.0,0.0036462747440326737,-6.499939645113191,0.49998994064983404,65.48673385672441,56.292460773432126,-0.9603056420779552,-1.421062389062179,-2.4180232449334156,-4.919681787877408,25.143826723520675,0.7584457397460866,0.2838150458760538,1.3225366592407255,0.11668309189678894,2.528390226584662,0.7196098755687572,1.9254634429126938,-2.590591553933713,75.5101068826658,18.680513447191288,0.6029267836719697,2,-0.6399364471435547,-1.2561721801757812,-0.6399354934692383,-2.1900081634521484,-1.8866310119628906,4,-0.02543141336290533,-2.1666543720702536,52.00088882446289,-1.2500037722373392,51.52685928344727,-3.2222341443350926,50.86322021484375,-0.02543141336290533
1706,2007-02-12,51.95348739624024,52.09569549560547,51.52685928344727,52.09569549560547,1006120.0,-0.00454126638553598,7.000053649507666,-1.5000402382101294,67.88994957437235,57.24138869467162,-0.7335543782027898,-1.1693359517059392,-2.100670221277632,-4.593970393427412,23.8476410139502,0.6636390686035085,0.3675246527247964,1.0381227493286218,-0.2613849795375671,2.3376304781948107,0.38836888489552734,1.6878766137617163,-2.164014932157656,65.30616266924234,4.872863397621572,0.6497538644330958,2,-0.4029254913330149,-1.0191612243652415,-0.3673725128173899,-1.9529972076416087,-0.8722114562988352,0,-0.023722666995611763,-6.499939645113191,52.19049835205078,-2.1666543720702536,52.00088882446289,-1.2500037722373392,51.52685928344727,-0.023722666995611763
1707,2007-02-13,52.33271026611328,52.52231979370117,51.95348739624024,52.38011169433594,1403662.0,0.0072992765044004315,2.428584567276698,0.33332439174872236,68.18187471331055,59.1086918726333,-1.0276317361699228,-1.4984497976346915,-2.371787874013947,-4.8850202469420125,22.860981672803554,0.5688323974609304,0.5367897559645272,1.3367607116699247,-0.10419209839245269,2.777713521732302,0.6162843066387325,2.057237116701117,-2.3650460760231127,76.92312454088527,14.947653492755336,0.72047640503119,2,-0.7821483612060547,-1.3983840942382812,-0.7465953826904297,-2.3322200775146484,-0.8722114562988281,1,-0.040579701904829846,7.000053649507666,51.95348739624024,-6.499939645113191,52.19049835205078,-2.1666543720702536,52.00088882446289,-0.040579701904829846
1708,2007-02-14,53.04375076293945,53.233360290527344,52.47491836547852,52.61712646484375,1665026.0,0.013586922848262795,-1.1333297566995049,-9.000241429261227,73.1707971335461,61.68322488747175,-1.5776002014048345,-2.1400071706584356,-2.9492559017560893,-5.495591794358717,22.131421665398314,0.9006500244140625,0.5183284700626558,1.9340345382690458,0.2329203190080591,3.6351487575300325,1.0834774286385525,2.784591647899539,-2.908586350402153,88.88898823960706,24.57407013701058,0.8505571096304918,2,-1.2561759948730469,-1.8724117279052734,-1.3865318298339844,-3.0432605743408203,-0.89117431640625,2,-0.07274352052530941,2.428584567276698,52.33271026611328,7.000053649507666,51.95348739624024,-6.499939645113191,52.19049835205078,-0.07274352052530941
1709,2007-02-15,52.71192932128906,53.13855743408203,52.38011169433594,52.94894790649414,1277269.0,-0.00625561799227492,1.46153655683007,-0.5555674776683924,75.00001676546,64.41003341914447,-1.0766100529790208,-1.689469778870425,-2.4981060904570285,-5.072082570254658,22.030909994700135,0.7584457397460938,0.5277014558920712,1.471855545043944,-0.3029876810698653,3.246698771157753,0.5844339319870429,2.359277158100845,-2.3289092385125585,69.44443823502444,2.093388057954769,0.8874216130569044,2,-0.8769512176513672,-1.5405902862548828,-0.9243526458740234,-2.7114391326904297,-0.246490478515625,3,-0.05719419347760568,-1.1333297566995049,53.04375076293945,2.428584567276698,52.33271026611328,7.000053649507666,51.95348739624024,-0.05719419347760568
1710,2007-02-16,53.233360290527344,53.51778030395508,52.47491836547852,52.47491836547852,1487804.0,0.009892086591254623,-1.7500113167120501,-3.199925965268024,68.75002619602677,66.3904877014977,-1.4038335744049277,-2.1060776454491474,-2.899941387823418,-5.508307891671848,22.3284871800848,1.0428619384765554,0.627854430484021,1.8581886291503906,-0.09218368459482917,3.8085609428956104,0.8830024722777807,2.8333747860230005,-2.6223129911307694,85.71414885382093,19.91949585927999,0.9751861568726082,2,-1.2561721801757812,-1.9198112487792969,-1.4457836151123047,-3.232870101928711,-1.1850700378417969,4,-0.06571678603056175,1.46153655683007,52.71192932128906,-1.1333297566995049,53.04375076293945,2.428584567276698,52.33271026611328,-0.06571678603056175
1711,2007-02-19,53.18595886230469,53.72635269165039,52.94894790649414,53.470375061035156,811675.0,-0.0008904459151922728,-1.0500150890252489,-0.3750006287062267,75.0000457239846,69.06539266103036,-1.1006125770717148,-1.9495617397088836,-2.744782896227626,-5.392822608185618,22.691411252743404,0.77740478515625,0.752345068235357,1.6780593872070284,-0.3883864992332562,3.744505273647313,0.6448364439868826,2.7112823304271743,-2.284238262452263,69.5186187724046,4.223984569729865,1.0332229432201434,2,-0.8674697875976562,-1.7681236267089844,-1.5714035034179688,-3.1854686737060547,-0.8911705017089844,0,-0.05418895482693775,-1.7500113167120501,53.233360290527344,1.46153655683007,52.71192932128906,-1.1333297566995049,53.04375076293945,-0.05418895482693775
1712,2007-02-20,52.92050552368164,53.27128601074219,52.62660598754883,52.95842742919922,901281.0,-0.004991041701632004,-1.0605990404135854,0.13333243917487056,72.84775800168069,70.06082256245166,-0.5728893703509215,-1.5413722116571122,-2.3770198614897993,-5.064830488460586,23.35074163011744,0.6446800231933594,0.870434784459718,1.2718196868896499,-0.7757068904123869,3.3193462641916867,0.24805639823863146,2.2955829755406683,-1.6798290728134617,40.140942849289765,-24.016745735116437,1.023763288651017,2,-0.2938995361328125,-1.5026702880859375,-1.5003013610839844,-2.920015335083008,-0.22753524780274148,1,-0.03475457321391595,-1.0500150890252489,53.18595886230469,-1.7500113167120501,53.233360290527344,1.46153655683007,52.71192932128906,-0.03475457321391595
1713,2007-02-21,52.47491836547852,53.4229736328125,52.19998168945313,52.95842742919922,1209720.0,-0.008419933895070564,-1.3669687517303941,12.750125741876888,66.66669376235583,70.33265508082903,0.023828369767606716,-0.985791370942394,-1.8428884750543304,-4.548972574491664,23.82927230515912,1.222991943359368,1.006746167630908,0.7243164062500043,-1.2714419616544888,2.7200747741544973,-0.2735627777022458,1.7221955902022543,-0.9359607657164801,18.012440987781524,-44.20882039977624,0.9978791839522482,2,0.1516876220703054,-1.0570831298828196,-1.208772659301765,-2.3559207916259837,0.28441619873045454,2,-0.01933151279243195,-1.0605990404135854,52.92050552368164,-1.0500150890252489,53.18595886230469,-1.7500113167120501,53.233360290527344,-0.01933151279243195
1714,2007-02-22,52.17153930664063,53.18595886230469,52.13361740112305,52.71192932128906,983609.0,-0.005781410782288554,-2.415396615121764,1.1176419537826745,61.52344517461502,69.89228967170577,0.39555689764911506,-0.5673940826325534,-1.4526648889783118,-4.179249654300882,24.691835344646925,1.0523414611816406,1.1474088029121319,0.3294498443603615,-1.5592718159795353,2.2181715047002584,-0.6149109858095869,1.27381067453031,-0.3700942958519846,2.3809295708535188,-58.110984207939616,0.9443608301699499,2,0.455066680908196,-0.753704071044929,-1.0239009857177805,-2.052541732788093,0.5972747802734304,3,-0.00036347135544489984,-1.3669687517303941,52.47491836547852,-1.0605990404135854,52.92050552368164,-1.0500150890252489,53.18595886230469,-0.00036347135544489984
1715,2007-02-23,52.46543884277344,52.61712646484375,51.71647262573242,52.14309692382813,1177804.0,0.005633330740068887,1.87878898724608,-0.596498658760407,66.79540458454068,69.77067356172446,0.16177102368295948,-0.6921930679662438,-1.6575705835463879,-4.395037367336116,26.236757081201077,0.9006538391113281,1.1746619746399531,0.4934656143188505,-1.1670819073263132,2.1540131359640142,-0.3368081465037278,1.3237393751414288,1.2609138488769531,37.264224355543405,-25.692034997323276,0.8302737608225803,2,0.25597381591796875,-1.0476036071777344,-1.2229948043823242,-2.171051025390625,0.9480552673339844,4,0.0,-2.415396615121764,52.17153930664063,-1.3669687517303941,52.47491836547852,-1.0605990404135854,52.92050552368164,0.0
1716,2007-02-26,52.97738647460938,53.30920791625977,52.46543884277344,52.80673599243164,1334182.0,0.009757807103646376,1.0227155300518789,0.5294082840237023,69.66493228532433,69.93545773639266,-0.21195156484643718,-1.1487984942779335,-2.083437747855875,-4.8273738767866945,26.5623818007814,0.8437690734863352,1.1820757395610713,0.932886886596684,-0.7719214066965989,2.637695179889967,0.08048273995004251,1.7852910332433254,0.7087686157226472,73.88884293918213,7.61049342554314,0.852404146646641,2,-0.25597381591797586,-1.559551239013679,-1.7704944610595774,-2.6735172271728587,1.1376686096191406,0,-0.017537600167745637,1.87878898724608,52.46543884277344,-2.415396615121764,52.17153930664063,-1.3669687517303941,52.47491836547852,-0.017537600167745637
1717,2007-02-27,51.13815689086914,52.83517837524414,50.92010498046875,52.83517837524414,1745384.0,-0.0347172577986975,1.2569819090778305,-9.94442829998841,47.03328787495874,67.03129004099407,1.6092397190189445,0.730890929151272,-0.17314041879030384,-2.9057042524975003,26.27186857403867,2.057281494140632,1.1202410178189126,-0.9082387924194322,-2.6087039483767285,0.7922263635378641,-1.7584713703980768,-0.058006214440787573,2.508604550170894,8.712079644938669,-53.12004883239203,0.850232577978648,2,1.1850719451904297,0.2796783447265625,0.08058547973632812,-0.6873397827148438,3.005340576171882,1,0.02261777780131702,1.0227155300518789,52.97738647460938,1.87878898724608,52.46543884277344,-2.415396615121764,52.17153930664063,0.02261777780131702
1718,2007-02-28,50.55036163330078,51.3277702331543,49.72555541992188,49.77295684814453,2555392.0,-0.011494259732957146,-2.673929777295752,-0.45809955402100416,39.11804687075198,63.04440449713762,2.018410196186423,1.3561073098204588,0.47118850486008057,-2.240472026374718,26.144357848347827,1.6022148132324148,1.0470612319244523,-1.4756507873535156,-3.2396340184671217,0.2883324437600905,-2.3576424029103222,-0.593659171796709,2.9873335493164035,23.01579782698693,-35.484212657658745,0.8819916155568047,2,1.1755924224853516,0.8674736022949219,0.6683807373046875,-0.05688285827636719,3.1096267700195312,2,0.04238562442185656,1.2569819090778305,51.13815689086914,1.0227155300518789,52.97738647460938,1.87878898724608,52.46543884277344,0.04238562442185656
1719,2007-03-01,50.29438781738281,51.26140594482422,49.5738639831543,50.28490829467773,2179133.0,-0.005063738569762166,-1.3576131764003656,0.012193805448701925,35.91549535233503,59.396123292282994,2.11813700777968,1.6480430462782252,0.7834153969632425,-1.9109425071402129,25.893033674328446,1.6875419616699219,0.9304500413159502,-1.70081272125244,-3.5654827632669424,0.1638573207620624,-2.6331477422596876,-0.7684777002451924,3.0145789794726525,19.289357208654394,-35.52812181170272,0.9323350210072511,3,1.3557205200195312,1.1234474182128906,0.9599075317382812,0.402923583984375,4.266254425048828,3,0.04901037379709838,-2.673929777295752,50.55036163330078,1.2569819090778305,51.13815689086914,1.0227155300518789,52.97738647460938,0.04901037379709838
1720,2007-03-02,49.90568542480469,50.85374069213867,49.01451110839844,50.36075210571289,1683165.0,-0.007728544067172827,1.552635131736733,-48.005231388294,35.12395617818912,54.96544667608349,2.218463546325438,2.0515832302186823,1.2357110370127842,-1.446110772680285,26.34984155273987,1.8392295837402344,0.6870603945841296,-2.0321577072143526,-4.080414664663195,0.01609925023448966,-3.0562861859387738,-1.0080292284899315,3.104473146954682,20.750575797923094,-31.38769323893842,1.024128478724421,3,1.3130569458007812,1.4647464752197266,1.3130569458007812,0.7916259765625,3.9439125061035156,4,0.05737079127834832,-1.3576131764003656,50.29438781738281,-2.673929777295752,50.55036163330078,1.2569819090778305,51.13815689086914,0.05737079127834832
1721,2007-03-05,50.06685256958008,50.36075210571289,47.97164916992188,48.91022491455078,2220356.0,0.003229434550462873,1.739126726745106,-2.5416663173866025,33.00138225505037,50.53807159312456,1.7526299219653936,1.9304011148073386,1.1229830970669212,-1.5371587775036275,27.085706697870567,2.3891029357910085,0.4444883420720416,-1.8335422515869126,-3.992565579078942,0.32548107590511677,-2.913053915332931,-0.7540305878408944,2.5437412558432015,43.07989756420857,-5.6785704291860455,1.0795116637460158,3,0.6304588317871094,0.7821483612060547,0.9978313446044922,0.8437728881835938,3.962879180908203,0,0.06684345767244637,1.552635131736733,49.90568542480469,-1.3576131764003656,50.29438781738281,-2.673929777295752,50.55036163330078,0.06684345767244637
1722,2007-03-06,49.82035827636719,50.29438781738281,49.39373397827149,50.246986389160156,1901412.0,-0.004923303154923286,2.454546784695269,-0.36885518942754525,24.006086010113407,45.79800406509762,1.6909428405637925,2.207964392683259,1.4114665278704024,-1.227473302181977,27.5062338151854,0.900653839111321,0.20656091916646346,-2.027893447875975,-4.337507497369046,0.28172060161709567,-3.182700472622514,-0.8730864231294362,2.233562190395922,55.08469663679949,10.931445305085703,1.1548070247465358,3,0.8200702667236399,1.0286426544189453,1.493189811706543,1.1376686096191406,4.237812042236335,1,0.08620365160839416,1.739126726745106,50.06685256958008,1.552635131736733,49.90568542480469,-1.3576131764003656,50.29438781738281,0.08620365160839416
1723,2007-03-07,50.190101623535156,50.71153259277344,49.5738639831543,49.97204971313477,1539516.0,0.007421531276770477,-1.2429858042681208,-0.5111053488080808,29.78723274147744,42.271758239193446,1.0761872599652236,1.8265899035246207,1.0934589868355715,-1.5271467263657712,27.412582445190033,1.1376686096191406,-0.06632281744589363,-1.5913122177123995,-4.0146560852720725,0.8320316498472735,-2.8029841514922396,-0.37964028393255944,1.373946287607005,67.43515114971179,25.387159394009572,1.211671933779837,3,0.45032691955567117,0.6588993072509766,1.1589984893798828,0.7916278839111328,4.891971588134766,2,0.07876843671605638,2.454546784695269,49.82035827636719,1.739126726745106,50.06685256958008,1.552635131736733,49.90568542480469,0.07876843671605638
1724,2007-03-08,51.23296356201172,51.6690673828125,49.5454216003418,49.5454216003418,2142170.0,0.020778239229297446,-1.516850935510049,7.739175311838744,35.203369304028556,38.76153209691433,-0.12718794573159187,0.7623323087176317,0.07578536370012046,-2.505273341878201,26.379653353040066,2.123645782470703,-0.30906099867399917,-0.5100540161132798,-2.9430712725120145,1.9229632402854548,-1.7265626443126507,0.7064546120860911,-3.2613143920898366,88.20518005563028,49.54578860097295,1.2165086281993676,3,-0.5925350189208913,-0.38396263122558594,0.11613655090332031,-0.2512340545654297,3.0432586669921875,3,0.047372329698846194,-1.2429858042681208,50.190101623535156,2.454546784695269,49.82035827636719,1.739126726745106,50.06685256958008,0.047372329698846194
1725,2007-03-09,50.86322021484375,51.41309356689453,50.34178924560547,51.2424430847168,1630255.0,-0.007216903365748761,1.9736818420063427,-0.22471907572466143,33.60105962947442,34.75443513515323,-0.009633322490309126,1.0830704818422277,0.45624267125368334,-2.063810378704744,25.118686235691417,1.0713043212890625,-0.5217135100920629,-0.8134334564208956,-3.267375187892071,1.64050827505028,-2.0404043221564834,0.4135374093146922,-2.8176226806640585,78.20513878686329,41.65438909019416,1.2269708657355864,3,-0.4598064422607422,-0.014219284057617188,0.5095815658569336,0.11850929260253906,3.2233924865722727,4,0.07269343175619158,-1.516850935510049,51.23296356201172,-1.2429858042681208,50.190101623535156,2.454546784695269,49.82035827636719,0.07269343175619158
1726,2007-03-12,50.72101211547852,51.17607879638672,50.161659240722656,51.06231307983398,1204080.0,-0.002795892567646119,2.5666729257759062,0.9000010059248602,34.196163776799594,33.32808801313554,-0.24714068881686302,1.189180264949222,0.461028998601968,-1.8601237647375584,24.59360724985533,1.0144195556640625,-0.7041608158248351,-0.8940177917480412,-3.380374530681614,1.5923389471855316,-2.137196161214831,0.34916057771874875,-2.602945184326174,58.333347304536076,21.31815639791307,1.2431783694667866,3,-0.9006538391113352,0.12798881530761008,0.6517896652221609,0.26071739196776633,3.7258644104003764,0,0.06168224341238915,1.9736818420063427,50.86322021484375,-1.516850935510049,51.23296356201172,-1.2429858042681208,50.190101623535156,0.06168224341238915
1727,2007-03-13,50.20906448364258,51.11919784545898,50.0289306640625,51.11919784545898,1077123.0,-0.010093403315185712,1.3958404935746658,2.666659215379547,33.87313978277416,32.745320558915786,0.13315857176057477,1.6167645800870503,0.9001247847118208,-1.2863256860625611,23.745135428322353,1.0902671813964773,-0.9732025733588614,-1.2997831344604478,-3.837935666569855,1.2383693976489596,-2.5688594005151515,-0.030706868405744103,-2.019977543457024,31.250168402787132,-7.831300238244985,1.2690762660547041,3,-0.3887062072753906,0.6399364471435547,1.1637372970581055,0.7726650238037109,4.635993957519531,1,0.0760951693909857,2.5666729257759062,50.72101211547852,1.9736818420063427,50.86322021484375,-1.516850935510049,51.23296356201172,0.0760951693909857
1728,2007-03-14,49.18516159057617,50.00048828125,49.04295349121094,49.64970779418945,2167313.0,-0.02039278970035341,-1.5569635726509656,0.5104155315064629,30.72214421608426,32.16828154377681,1.0538680649617262,2.4630517764129465,1.8652829046569792,-0.21498100506626372,22.61670405901598,1.1661109924316406,-1.363362178654576,-2.1307565689086942,-4.762533650439835,0.5010205126224463,-3.4466451096742645,-0.814868028143124,-0.926475041538076,5.415153539990122,-36.726194145866565,1.3158885407655696,3,0.6351966857910156,1.663839340209961,1.879521369934082,1.7965679168701172,5.147945404052727,2,0.09907477317226121,1.3958404935746658,50.20906448364258,2.5666729257759062,50.72101211547852,1.9736818420063427,50.86322021484375,0.09907477317226121
1729,2007-03-15,49.69711303710938,50.00048828125,49.08087539672852,49.5454216003418,1544021.0,0.010408656391022175,1.4250054068735007,-0.32653681288904285,32.6190298271532,31.889956393661706,0.5009652402918121,1.8062653453395896,1.3146061425171567,-0.6808760902238689,21.564182864884106,0.9196128845214773,-1.4720080921537146,-1.4680643081664968,-4.108515520868167,1.1723869045351734,-2.7882899145173354,-0.14783870181565817,-1.3702188713957995,27.600037339977572,-14.532062650661718,1.3202256063508366,3,0.1232452392578054,1.1518878936767507,1.1068544387817312,1.284616470336907,4.645473480224595,3,0.1083555934232947,-1.5569635726509656,49.18516159057617,1.3958404935746658,50.20906448364258,2.5666729257759062,50.72101211547852,0.1083555934232947
1730,2007-03-16,49.73503494262695,49.88672256469727,49.16620254516602,49.52646255493164,2517972.0,0.0007630605320927408,1.8148192304252444,1.3749779957248194,28.35443231391001,31.373628622423883,0.48756339951555816,1.573493557451954,1.2849743264807287,-0.6699343110447131,20.191347674064588,0.72052001953125,-1.4775594661310052,-1.2552261352539062,-3.7797554802986326,1.2693032097908201,-2.5174908077762694,0.007038537268456935,-1.3412973125713918,32.44448180033119,-5.4363569911448195,1.2622646725223616,3,0.6209754943847656,1.1139659881591797,1.2940959930419922,1.246694564819336,5.84002685546875,4,0.09130761226197093,1.4250054068735007,49.69711303710938,-1.5569635726509656,49.18516159057617,1.3958404935746658,50.20906448364258,0.09130761226197093
1731,2007-03-19,50.30386734008789,50.4839973449707,49.66867065429688,50.218544006347656,1022073.0,0.011437257420591429,2.6595923189534556,0.40908259565440047,43.29267918676986,33.516583419830155,-0.049296900067560045,0.819697568250497,0.7327409478473754,-1.192154325351936,18.360276454182276,0.815326690673821,-1.4236480164272507,-0.5422891616821275,-2.8596222473466213,1.7750439239823663,-1.700955704514378,0.616377381150123,-1.844623114977189,60.73051306784275,18.368541653875994,1.158666542832248,3,0.052143096923828125,0.5451335906982422,0.9385766983032227,0.6778621673583984,5.479766845703132,0,0.07519790348829924,1.8148192304252444,49.73503494262695,1.4250054068735007,49.69711303710938,-1.5569635726509656,49.18516159057617,0.07519790348829924
1732,2007-03-20,51.081275939941406,51.14763641357422,50.35127258300781,50.35127258300781,1369896.0,0.015454251153250498,-1.1818086807478863,8.55572942281039,54.142034375290166,36.2226724902538,-0.7029582650707482,-0.1081092642343151,-0.024805458506470757,-1.9091768212581002,16.678246428428547,0.8437690734863281,-1.3072328012901409,0.3270809173584013,-1.7800934942530589,2.4342553289698614,-0.7265062884473252,1.3806681231641278,-2.5578352516766714,96.84700850053468,49.88824524934003,1.05358720580573,3,-0.7252655029296875,-0.23227500915527344,0.16116809844970703,-0.09954643249511719,6.200286865234375,1,0.06588716753854351,2.6595923189534556,50.30386734008789,1.8148192304252444,49.73503494262695,1.4250054068735007,49.69711303710938,0.06588716753854351
1733,2007-03-21,51.46049880981445,52.04829025268555,51.07179260253906,51.28984832763672,1373246.0,0.007423911460608723,-2.218717582783747,0.23376670881974854,58.925992479354434,38.85851950973445,-0.9867964357379364,-0.5978801729311556,-0.3655965361355058,-2.222319210464285,15.60178647295002,0.9764976501464844,-1.1709379520628644,0.7570247650146484,-1.2206079436783739,2.7346574737076708,-0.23179158933186272,1.7458411193611596,-2.8741455876587594,80.19180089729906,28.50480249756795,0.9888163543465096,3,-0.9148769378662109,-0.6114978790283203,-0.21805477142333984,-0.47876930236816406,6.276130676269524,2,0.06577005100273459,-1.1818086807478863,51.081275939941406,2.6595923189534556,50.30386734008789,1.8148192304252444,49.73503494262695,0.06577005100273459
1734,2007-03-22,52.1525764465332,52.38959121704102,51.86816024780274,51.86816024780274,1357309.0,0.013448716058437338,-2.6666756082514773,1.666659215379415,66.4354943213305,42.5067900310518,-1.7150662764578115,-1.3612429337580778,-1.0363868351217889,-2.8387770081782975,14.6632567441063,0.9290924072265696,-0.9263411707838642,1.4500505447387724,-0.524634615937245,3.4247357054147898,0.46270796440076367,2.437393125076781,-3.427745743156315,92.64703097780786,35.51641878020115,0.9873425803380099,3,-1.4363040924072266,-1.3035755157470703,-0.6731195449829102,-1.170846939086914,6.4657440185546875,3,0.041810600677248955,-2.218717582783747,51.46049880981445,-1.1818086807478863,51.081275939941406,2.6595923189534556,50.30386734008789,0.041810600677248955
1735,2007-03-23,52.46543884277344,52.721412658691406,52.2379035949707,52.35166931152344,1315014.0,0.005998982553833798,-1.8333296076897283,0.40001072990156317,67.16419703141489,46.169904837120164,-1.9855553529666565,-1.7645760622609856,-1.3269438764447585,-3.0720702079420477,14.357469248301099,0.5688362121582031,-0.7287812882686353,1.7629129409790067,-0.21177221969701066,3.737598101655024,0.775570360640998,2.7502555213170155,-3.5207225085767035,91.61495417727781,31.355927772598235,0.9873425803380099,3,-1.5832557678222656,-1.6164379119873047,-0.9622802734375,-1.4837093353271484,6.152881622314453,4,0.03577874722797825,-2.6666756082514773,52.1525764465332,-2.218717582783747,51.46049880981445,-1.1818086807478863,51.081275939941406,0.03577874722797825
1736,2007-03-26,52.04829025268555,52.74037170410156,51.706993103027344,52.74037170410156,1676799.0,-0.007950921583596893,1.9862918561389005,-6.083188036480687,65.56289414261374,49.690988654880115,-1.5201978399494465,-1.4973730181791964,-0.8949335934094265,-2.580603346112156,13.229819878760004,1.0333786010742188,-0.6428589692451965,1.392219161987306,-0.3916260119011099,3.176064335875722,0.5002965750431017,2.2841417489315106,-2.8014382125292414,71.03169787701505,9.700183069824362,0.8919225869442069,3,-1.1566276550292969,-1.199289321899414,-0.4029216766357422,-1.0665607452392578,6.731201171875,0,0.0677596041731301,-1.8333296076897283,52.46543884277344,-2.6666756082514773,52.1525764465332,-2.218717582783747,51.46049880981445,0.0677596041731301
1737,2007-03-27,52.2947883605957,52.61712646484375,51.98192977905274,52.427513122558594,1193712.0,0.004735950147708001,1.4814723743526417,0.19177621606724543,64.95955967083768,53.495145927630496,-1.6089172371417888,-1.7420943667362039,-1.1142302759337923,-2.7442374232652185,13.856996833522162,0.6351966857910085,-0.4979479391910644,1.58088569641113,-0.3386038122052284,3.5003752050274883,0.6211409421029472,2.5406304507193127,-2.6985843540448684,73.29564159777598,12.210076630218694,0.95974475430818,3,-1.384164810180664,-1.5974769592285156,-0.42662620544433594,-1.0428638458251953,7.300029754638679,1,0.06671498125469366,1.9862918561389005,52.04829025268555,-1.8333296076897283,52.46543884277344,-2.6666756082514773,52.1525764465332,0.06671498125469366
1738,2007-03-28,52.6929702758789,52.80673599243164,52.19049835205078,52.19049835205078,1266443.0,0.007614179687229106,-1.4528241724870938,-3.7858189865777065,61.424317463804584,56.69573344281399,-1.6284365417255984,-2.078070888557839,-1.4815512692019013,-3.05942623180848,14.067069486921035,0.6162376403808594,-0.33065286246981174,1.8719371795654212,-0.23876308977058613,3.9826374489014285,0.8165870448974175,2.927287314233425,-2.7823494995729945,89.65524418035878,30.678235846901032,1.0553501346680036,3,-1.706501007080071,-1.9956588745117116,-0.6707496643066335,-1.308317184448235,5.963275909423842,2,0.08708168291278473,1.4814723743526417,52.2947883605957,1.9862918561389005,52.04829025268555,-1.8333296076897283,52.46543884277344,0.08708168291278473
1739,2007-03-29,52.75933456420898,53.09115219116211,52.455955505371094,53.09115219116211,940027.0,0.0012594524085969283,2.8285891658235998,-0.6603704828424164,65.57631959447133,60.83149869620969,-1.3574998835017809,-2.0556956485658517,-1.4942528473975685,-3.045656117876014,14.256522134088979,0.6351966857910156,-0.1046204948198195,1.815054130554195,-0.4484956403528386,4.0786039014612285,0.6832792451006782,2.9468290160077117,-2.501179961967985,76.02749353036612,18.677903548095486,1.1317748854535161,3,-1.379423141479485,-2.11890602111815,-0.7371139526367116,-1.256174087524407,6.02015686035157,3,0.09433960763507265,-1.4528241724870938,52.6929702758789,1.4814723743526417,52.2947883605957,1.9862918561389005,52.04829025268555,0.09433960763507265
1740,2007-03-30,52.76881408691406,53.14803695678711,52.24738311767578,52.24738311767578,1447840.0,0.00017967479657166052,-2.454546784695296,-1.5714384254575218,67.19743610936507,63.48758279872026,-0.9961360287165348,-1.9390972756696812,-1.4626065787120908,-2.974738079782867,13.931267976699665,0.9006538391113281,0.26805418175278817,1.6813772201538058,-0.6661967395891679,4.028951179896779,0.5075902402823189,2.8551642000252926,-2.1140398222241146,73.68415479628653,15.779099042386939,1.1737869798714864,3,-1.0191593170166016,-2.128385543823235,-0.7465934753417969,-1.1234455108642578,4.901451110839844,4,0.11085157927823186,2.8285891658235998,52.75933456420898,-1.4528241724870938,52.6929702758789,1.4814723743526417,52.2947883605957,0.11085157927823186
1741,2007-04-02,53.41349411010742,53.48933792114258,52.427513122558594,52.43699645996094,1596319.0,0.012217064839310732,-1.133325669176678,1.872726607652352,76.32393384592629,65.9522382954576,-1.2888659125558632,-2.4455865015716753,-2.0578216475913393,-3.544143744480479,12.97207802014041,1.0618247985839844,0.6362759117292995,2.1587251663207994,-0.35384077394355984,4.671291106585159,0.9024421961886233,3.4150081364529754,-2.359797814681926,94.96859484054477,32.30009849495714,1.2562829701321792,4,-1.1329288482666016,-2.6830005645751953,-1.3438701629638672,-1.5548133850097656,4.417942047119141,0,0.09744403435302607,-2.454546784695296,52.76881408691406,2.8285891658235998,52.75933456420898,-1.4528241724870938,52.6929702758789,0.09744403435302607
1742,2007-04-03,54.11505508422852,54.418434143066406,53.60310363769531,54.19089889526367,2197465.0,0.013134526879572617,2.071420359832155,-0.07766922022164807,92.76310216485513,69.71191714940213,-1.6928504765009578,-2.9606991271822025,-2.6869921269198116,-4.167857274983824,12.235999741577984,1.0049400329589844,1.0824876485756931,2.6455513000488367,-0.07621952168364743,5.367322121781321,1.2846658891825982,4.006436710915075,-2.6229432961739505,86.38295322238235,15.791840587280262,1.3608854108662414,4,-1.0523414611816477,-2.920013427734382,-2.045431137084968,-2.2563743591308665,4.133525848388665,1,0.08619479982182332,-1.133325669176678,53.41349411010742,-2.454546784695296,52.76881408691406,2.8285891658235998,52.75933456420898,0.08619479982182332
1743,2007-04-04,54.14349746704102,54.51323699951172,53.75479125976562,54.23830032348633,1458568.0,0.0005255909426356009,1.3529509224961462,1.2499748516246085,92.1004782926232,72.56358203510132,-1.4535415054415282,-2.8224874106515543,-2.6519180872581316,-4.119161653653926,11.947519142322294,0.7584457397461009,1.3712433759909857,2.4763238906860394,-0.4226805962010971,5.375328377573176,1.0268216472424712,3.9258261341296077,-2.0661212079840823,83.68211050877166,7.336781915986464,1.4495022434435687,4,-1.0333824157714915,-2.901054382324226,-2.272965431213386,-2.2611160278320384,2.834686279296868,2,0.10068283179363813,2.071420359832155,54.11505508422852,-1.133325669176678,53.41349411010742,-2.454546784695296,52.76881408691406,0.10068283179363813
1744,2007-04-05,53.65998840332031,54.03921127319336,53.28076553344727,53.79271697998047,1525404.0,-0.008930140946565857,1.424244641158804,1.4000482858523502,84.27147431861944,74.46439062256849,-0.8199453776928323,-2.263900258946066,-2.1061450776058095,-3.564024714438034,12.400838127765276,0.86273193359375,1.5296577474580744,1.8714635848998995,-1.15154740765324,4.894474577453039,0.3599580886233298,3.382969081176469,-1.0954399961724164,62.34317653793057,-18.747504076895545,1.5115054962765682,4,-0.5498733520507812,-2.4175453186035156,-2.0880937576293945,-1.7776069641113281,3.7922248840332102,3,0.09310955761729667,1.3529509224961462,54.14349746704102,2.071420359832155,54.11505508422852,-1.133325669176678,53.41349411010742,0.09310955761729667
1745,2007-04-10,54.56064224243164,54.78817367553711,53.04375076293945,53.4229736328125,2226537.0,0.01678445832566755,1.1904796119992815,-8.571391619244697,85.13297718268203,76.63884429368719,-1.5557425381110264,-3.0286291705189328,-2.9175039428371434,-4.3872376005272145,13.090178282532067,1.7444229125976562,1.660645258921008,2.5872463226318345,-0.6426543882688023,5.817147033532471,0.9722959671815161,4.202196678082153,-1.6063561168109786,90.36153534152186,6.41884913635721,1.6149503554503175,4,-1.1755905151367188,-3.1807308197021484,-3.026670455932617,-2.6071548461914062,2.7588424682617188,1,0.07732403814792188,1.424244641158804,53.65998840332031,1.3529509224961462,54.14349746704102,2.071420359832155,54.11505508422852,0.07732403814792188
1746,2007-04-11,53.8495979309082,54.97778701782226,53.61258316040039,54.22882080078125,1674699.0,-0.013032183682223253,-2.1999999999999833,-0.3333333333333333,73.10120679062447,77.54347175144127,-0.6283942407649192,-2.1831105800512276,-2.1770717838733304,-3.610426593949569,13.715701545466297,1.365203857421868,1.6689195458479773,1.7197727203369126,-1.557437090775629,4.996982531449454,0.08116781478064183,3.3583776258931834,-0.80584716796875,41.66660091992851,-38.96482286881705,1.638604905556272,4,-0.2654552459716797,-2.374879837036133,-2.5550107955932617,-1.8724098205566406,4.190410614013679,2,0.07095071112225981,1.1904796119992815,54.56064224243164,1.424244641158804,53.65998840332031,1.3529509224961462,54.14349746704102,0.07095071112225981
1747,2007-04-12,54.02973175048828,54.17193984985352,53.22388076782226,53.43245315551758,1276818.0,0.003345128403952069,1.1505380065850077,-1.575006789993059,72.17671328049622,78.73818239774035,-0.5995997883546877,-2.1737845009644303,-2.311365191078224,-3.7239868601374866,14.092576410426796,0.9480590820312642,1.6556258675631668,1.7088731765747056,-1.5422300488375598,4.959976401986971,0.08332156386857292,3.3344247892808383,0.9480552673339773,50.9804811083324,-28.47940499855882,1.625551612706134,4,-0.4171466827392578,-2.0193614959716797,-3.256575584411621,-2.3606624603271484,4.038719177246101,3,0.07036319233074706,-2.1999999999999833,53.8495979309082,1.1904796119992815,54.56064224243164,1.424244641158804,53.65998840332031,0.07036319233074706
1748,2007-04-13,54.05817031860352,54.361549377441406,53.61258316040039,54.03921127319336,1118136.0,0.0005263503481114373,1.3939449362303997,0.031742382147636326,68.5766688285029,79.07155453485497,-0.4626746535676247,-1.9167012871938667,-2.288103264684679,-3.6872812959836807,13.763992898317218,0.7489662170410156,1.6936559292698448,1.49366130828858,-1.4871294271270514,4.474452043704211,0.0032659405807606845,2.984056675996399,0.9196166992187358,52.450906910508735,-24.294087865132298,1.4903953677078163,4,-0.4455852508544993,-2.047800064086921,-3.313455581665046,-2.38910102844239,3.9344329833984304,4,0.07751669339373812,1.1505380065850077,54.02973175048828,-2.1999999999999833,53.8495979309082,1.1904796119992815,54.56064224243164,0.07751669339373812
1749,2007-04-16,55.08207321166992,55.08207321166992,54.08661270141602,54.22882080078125,1850739.0,0.018940761165829434,1.3333318430758747,45.00503018106965,72.4025445954128,79.64989992219361,-1.2543568274327725,-2.652485799292954,-3.2458137464647834,-4.650021179017266,13.612938065326766,1.0239028930663991,1.7585887477312596,2.2483161926269517,-0.612326676833348,5.108959062087251,0.8179947578967983,3.678637627357105,-1.8581924438476634,100.0,24.097614706069322,1.43032143473015,4,-1.327280044555664,-3.019559860229492,-4.337358474731445,-3.413003921508789,3.5172882080078054,0,0.034423369058415476,1.3939449362303997,54.05817031860352,1.1505380065850077,54.02973175048828,-2.1999999999999833,53.8495979309082,0.034423369058415476
1750,2007-04-17,54.276222229003906,55.07259368896485,54.20037841796875,54.65544509887695,1916582.0,-0.014630004567353194,-2.285733788395931,-0.44444394769196377,67.88428902755768,78.71216160904154,-0.2371301290396417,-1.5694427493648604,-2.3863541606944665,-3.7885860237299482,13.453720041462013,0.8816947937011719,1.8268090055902064,1.2154058456420884,-1.3110052557511338,3.7418169470353106,-0.04779970505452269,2.4786113963386995,-1.0151776123046972,56.632533657419174,-19.064492308030353,1.2632055506966096,4,-0.21331024169921875,-2.2137088775634766,-3.5315074920654297,-2.6071529388427734,4.086124420166016,1,0.05851533006386078,1.3333318430758747,55.08207321166992,1.3939449362303997,54.05817031860352,1.1505380065850077,54.02973175048828,0.05851533006386078
1751,2007-04-18,54.08661270141602,54.31414794921875,53.29972457885742,54.096092224121094,1896830.0,-0.0034934179241119523,3.5531594312082118,0.024997233706512734,64.51609912516986,75.57360571574318,0.0648188573448536,-1.140376646770605,-2.1365931525426376,-3.538632410776792,13.589127521246299,1.0144233703613281,1.8687509340026836,0.8366590499878015,-1.3664062278942737,3.0397243278698767,-0.2648735889532361,1.938191688928839,-0.7891475128174008,46.428556764946784,-28.35062993131374,1.101532638941038,4,-0.02370071411133523,-2.024099349975593,-3.4604053497314524,-2.41754341125489,4.455863952636719,2,0.05977212932753506,-2.285733788395931,54.276222229003906,1.3333318430758747,55.08207321166992,1.3939449362303997,54.05817031860352,0.05977212932753506
1752,2007-04-19,54.4468765258789,54.79765319824219,53.27128601074219,53.584144592285156,1693211.0,0.006660868678386445,-1.0509497985586436,-91.01006036224051,64.29674857926808,72.48430241425928,-0.272033394090883,-1.302341729373346,-2.4328071296035105,-3.8343308160193246,14.57230920910505,1.5263671875,1.9198720779705098,1.0286428451538043,-0.9827566113271402,3.040042301634749,0.022943116913332062,2.0343425733942766,0.6351966857910227,64.92151670469133,-7.646470551054364,1.0056997282404712,4,-0.38396453857421164,-2.3843631744384695,-4.112196922302239,-2.7778072357177663,3.7353401184082102,3,0.06599335440913956,3.5531594312082118,54.08661270141602,-2.285733788395931,54.276222229003906,1.3333318430758747,55.08207321166992,0.06599335440913956
1753,2007-04-20,54.84505844116211,55.1484375,54.19089889526367,54.61752319335938,1894448.0,0.0073132186948126066,1.2954482064881918,0.26373806154933954,66.12901322628647,70.46847340400005,-0.6260715152550844,-1.5114529533546772,-2.782386063668042,-4.174815980834055,15.48661594440573,0.9575386047363281,1.8688360654214264,1.257596778869626,-0.6257120563336755,3.1409056140729277,0.3159423612679717,2.1992511964712804,-1.5737724304199219,83.83832841547378,11.224302287901963,0.9416544176016514,4,-0.7489643096923828,-2.7493629455566406,-4.510378837585449,-3.1759891510009766,3.0811843872070312,4,0.0587727058405878,-1.0509497985586436,54.4468765258789,3.5531594312082118,54.08661270141602,-2.285733788395931,54.276222229003906,0.0587727058405878
1754,2007-04-23,54.3331069946289,54.987266540527344,54.096092224121094,54.6649284362793,1743307.0,-0.009334504531204657,-1.2117595822938807,-1.4583298405620497,61.22447415472234,67.81197306756009,-0.009607317297572138,-0.8724991413004091,-2.242060195209966,-3.601503899750405,16.1193294859653,0.89117431640625,1.644488003185046,0.6366188049316364,-1.146749003000842,2.4199866128641148,-0.25506509903460284,1.5283027088978756,-1.0618209838867116,56.565545719836074,-15.255761907389676,0.8916839039662403,4,-0.14694786071776633,-2.2184505462646413,-3.998427391052239,-3.2802753448486257,4.000797271728523,0,0.06735297334891621,1.2954482064881918,54.84505844116211,-1.0509497985586436,54.4468765258789,3.5531594312082118,54.08661270141602,0.06735297334891621
1755,2007-04-24,54.34258651733398,54.6080436706543,54.07713317871094,54.39947128295898,881482.0,0.00017447046983742887,1.239989055559065,0.17143185606713435,57.335299404155194,66.06020558017461,-0.05953121635966596,-0.773810536902964,-2.2285827409846988,-3.5459171352258707,16.50270995888518,0.5309104919433594,1.4405079940929966,0.5522409439086857,-1.1542593154442358,2.258741203261607,-0.301009185767775,1.4054910735851465,-1.0337574768066347,57.07054080197652,-11.334403380516648,0.8532501296764597,4,-0.15642738342284446,-2.1852664947509695,-4.007906913757317,-3.4935855865478445,4.626518249511726,1,0.07833221006118185,-1.2117595822938807,54.3331069946289,1.2954482064881918,54.84505844116211,-1.0509497985586436,54.4468765258789,0.07833221006118185
1756,2007-04-25,55.5750617980957,55.72674942016602,54.20037841796875,54.20037841796875,1522011.0,0.022679731675425474,-1.2206873586502678,-24.166107832618025,60.63534407060361,64.77783122351988,-1.1415568838474712,-1.8219331769444835,-3.4156655107470044,-4.707012571544624,17.756092761819957,1.5263710021972727,1.3326629082881283,1.6083776473999052,-0.06878971878777662,3.285545013587587,0.7697939643060607,2.4469613304937496,-2.229440588378907,93.82244420795858,26.547685941385993,0.8385836830938415,4,-1.0760440826416016,-2.8773517608642507,-4.972556114196777,-4.72606086730957,4.209369659423828,2,0.050153517799052194,1.239989055559065,54.34258651733398,-1.2117595822938807,54.3331069946289,1.2954482064881918,54.84505844116211,0.050153517799052194
1757,2007-04-26,55.78363418579102,56.030128479003906,55.4897346496582,55.91636276245117,2039095.0,0.0037529852589830437,2.000021177467175,-0.0965521068916186,61.64197209947143,64.0073093647386,-1.2015280233826573,-1.850610191508757,-3.5877112197886376,-4.831519768693717,19.149349914351635,0.5403938293457031,1.1406615194660858,1.6425077438354592,-0.02821217126904685,3.313227658939965,0.8071477862832026,2.4778677013877157,-2.342767847656255,87.37865405124595,21.26311085254966,0.8353599575522535,4,-1.1329269409179759,-2.5929336547851634,-5.181128501892097,-4.93463325500489,3.469886779785149,3,0.04945612648815989,-1.2206873586502678,55.5750617980957,1.239989055559065,54.34258651733398,-1.2117595822938807,54.3331069946289,0.04945612648815989
1758,2007-04-27,57.28156280517578,57.4332504272461,55.15791702270508,56.030128479003906,3465507.0,0.026852474587722552,1.9268322603438623,-9.428522158993434,72.47056072377353,64.01486671233424,-2.4519862780506543,-3.148576157114462,-5.053876465537449,-6.228401890946294,20.73081301043999,2.2753334045410227,1.132799725717888,2.9110067367553683,0.8605318692880743,4.961481604222662,1.8857693030217177,3.9362441704890188,-3.685340738588863,95.48026451887142,27.694227733627443,1.0252374337336478,4,-1.9292945861816406,-3.029041290283203,-6.6790571212768555,-6.432561874389648,1.2609138488769602,4,0.015723276304010714,2.000021177467175,55.78363418579102,-1.2206873586502678,55.5750617980957,1.239989055559065,54.34258651733398,0.015723276304010714
1759,2007-04-30,57.73662948608398,57.9736442565918,56.84545516967773,56.84545516967773,1533765.0,0.007944383124740328,-1.5319156222176722,0.7121223205794133,70.85924769351335,64.3454176752182,-2.7836338652564265,-3.3851982070253754,-5.460539732807533,-6.585259291895227,22.23067429178025,1.1281890869140696,1.1464891518615232,3.11720867156982,0.7125261169409427,5.521891226198697,1.9148673942553813,4.319549948884259,-3.833445150644323,93.91725659774791,27.789450911364312,1.202341277314437,4,-2.114164352416985,-2.896310806274407,-7.03931808471679,-6.8876285552978445,-0.6731185913085866,0,0.003284108268406305,1.9268322603438623,57.28156280517578,2.000021177467175,55.78363418579102,-1.2206873586502678,55.5750617980957,0.003284108268406305
1760,2007-05-02,58.61832046508789,58.97858428955078,57.83143615722656,58.16325378417969,2954543.0,0.015270911843172641,-1.0508557223769952,0.5106371138963085,80.63335310060233,66.13622367248848,-3.3353757033251483,-4.011880607589319,-6.299393848875283,-7.3667041328901846,24.206529257490867,1.241954803466804,1.236044491428558,3.7064243316650405,0.8660209760516793,6.546827687278402,2.28622265385836,5.126626009471721,-4.308090137533021,92.46026993927724,22.27833672252821,1.42020167780668,5,-2.4933853149414062,-3.275531768798828,-7.835683822631836,-7.769319534301758,-2.38909912109375,2,-0.004852001839593223,-1.5319156222176722,57.73662948608398,1.9268322603438623,57.28156280517578,2.000021177467175,55.78363418579102,-0.004852001839593223
1761,2007-05-03,58.61832046508789,59.5853385925293,58.22013854980469,59.53793716430664,2193804.0,0.0,1.6915885741790888,-2.020839445734452,80.17453437682026,67.90042209443872,-2.9334334437273526,-3.796609138789833,-6.2541456591185565,-7.27225231081502,26.05024113508689,1.3652000427246094,1.2185102294372427,3.446183013916013,0.25209818029123454,6.640267847540791,1.8491405971036272,5.043225430728398,-3.747887662093511,78.15843573532123,5.318480349416404,1.597042416812389,5,-1.7870845794677734,-2.9721546173095703,-7.752728462219238,-7.769319534301758,-2.6071548461914134,3,0.005984209355959447,-1.0508557223769952,58.61832046508789,-1.5319156222176722,57.73662948608398,1.9268322603438623,57.28156280517578,0.005984209355959447
1762,2007-05-04,58.77949142456055,59.51897430419922,58.06845092773438,59.51897430419922,2375136.0,0.0027494980783122625,2.923074938999522,0.8041207606026415,80.51468847880454,69.49883045582962,-2.6992461188881194,-3.784445429310253,-6.358705024765058,-7.339346011265299,27.13567307834778,1.4505233764648366,1.3033877328207026,3.3741321563720703,-0.15821688703057646,6.906481199774717,1.607957634670747,5.140306678073394,-3.248971811031282,81.79872516633321,6.116153765797975,1.766174521701324,5,-1.9482555389404297,-2.9958572387695312,-7.9091596603393555,-7.930490493774414,-3.1570281982421875,4,0.01709677999253789,1.6915885741790888,58.61832046508789,-1.0508557223769952,58.61832046508789,-1.5319156222176722,57.73662948608398,0.01709677999253789
1763,2007-05-07,59.59481811523438,59.77495193481445,58.83637619018555,59.17767715454102,1295736.0,0.0138709381608082,1.414626606409489,-0.5640981991323233,79.97478344727914,71.5821981550026,-3.0954889866146686,-4.39580832369743,-7.092413942155126,-8.060197448469289,28.242170104908066,0.9954605102539062,1.4729629989629274,3.9168928146362347,-0.023224783567528107,7.857010412839998,1.9468340155343498,5.88695161373812,-3.4966238446451143,93.85103196822736,20.366865353771985,1.970058799101883,5,-2.668775558471687,-3.612092971801765,-8.790850639343269,-8.74581718444825,-4.067157745361335,0,-0.005726960169561535,2.923074938999522,58.77949142456055,1.6915885741790888,58.61832046508789,-1.0508557223769952,58.61832046508789,-0.005726960169561535
1764,2007-05-08,58.65624618530274,59.81287384033203,58.589881896972656,59.72754669189453,1580863.0,-0.015749220479485126,-1.031499006745261,-2.568197821693429,78.58915322401936,73.94373746832083,-1.6530226834080395,-3.2293055754137185,-6.071667434926859,-7.031648883620242,29.875902054997848,1.222991943359375,1.6214361380076312,2.728507995605476,-1.3053408428881426,6.762356834099094,0.7115835763586631,4.745432414852289,-1.9697706884374426,41.62684676428835,-32.5848901132749,2.01692441924681,5,-1.6496200561523509,-2.6261177062988352,-7.814355850219734,-7.807245254516609,-3.1949501037597727,1,-0.001939597888528155,1.414626606409489,59.59481811523438,2.923074938999522,58.77949142456055,1.6915885741790888,58.61832046508789,-0.001939597888528155
1765,2007-05-09,58.77949142456055,59.395729064941406,57.90727996826172,59.395729064941406,2096021.0,0.002101144332838034,3.830763326173217,0.5752238859116601,80.89889898136428,76.19524356951646,-1.2077093359111402,-3.183499205889646,-6.119086424725403,-7.064801154556122,30.679219761723104,1.4884490966796875,1.7458913574134556,2.640810775756833,-1.53090624821791,6.812527799731576,0.554952263769465,4.726669287744201,-1.5302642258712353,45.77110942066701,-30.63498426801298,2.0858585119873707,5,-1.2940959930419922,-2.7493629455566406,-7.769321441650391,-7.930490493774414,-3.1950111389160156,2,-0.02919352461542646,-1.031499006745261,58.65624618530274,1.414626606409489,59.59481811523438,2.923074938999522,58.77949142456055,-0.02919352461542646
1766,2007-05-10,57.670265197753906,59.20611572265625,57.40481185913086,59.20611572265625,2183892.0,-0.018870973530457635,1.3456760072923446,2.492302359124196,69.31818285736233,77.0481558759488,0.25700314395666624,-1.86919670577619,-4.961864008485385,-5.876315595613711,31.168900284755207,1.8013038635253906,1.9394420448418188,1.3405511856079073,-2.738697597958705,5.41979996917452,-0.6990732061753988,3.3801755773912134,2.142608642578125,11.023526001213448,-64.0743925729335,2.0396243917833057,5,-0.18486976623535156,-1.5500717163085938,-6.475223541259766,-6.821264266967773,-1.9411582946777344,3,-0.02498764049061264,3.830763326173217,58.77949142456055,-1.031499006745261,58.65624618530274,1.414626606409489,59.59481811523438,-0.02498764049061264
1767,2007-05-11,57.83143615722656,57.92624282836914,57.08246994018555,57.40481185913086,1521906.0,0.002794697734092244,1.738465919290839,-0.27777722582920616,68.42106501602184,76.59821190842084,0.4658499062428234,-1.8244928954097333,-5.012883442237168,-5.954214707417677,32.03808199451571,0.8437728881835938,2.2059548188099285,1.3116369247436523,-2.669473438984312,5.292747288471617,-0.6789182571203298,3.3021921066076345,1.9332764434814464,27.43060164105516,-44.63829750031421,1.990555181863983,5,0.4977283477783203,-1.4031238555908203,-6.325906753540039,-6.98243522644043,-2.8254585266113352,4,-0.0314754510571259,1.3456760072923446,57.670265197753906,3.830763326173217,58.77949142456055,-1.031499006745261,58.65624618530274,-0.0314754510571259
1768,2007-05-14,58.24858093261719,58.51403427124024,57.45221328735352,58.16325378417969,1314110.0,0.007213114581082314,2.446162607866605,0.2000053649507766,74.4378954064991,76.9958394320859,0.22384137794794867,-2.0149117620722024,-5.293809050193019,-6.2893579430305095,32.92838090390775,1.0618209838867188,2.3857440031050743,1.519261169433591,-2.3560311702414936,5.394553509108675,-0.4183850004039513,3.456907339271133,1.4088419616699213,42.7083697166225,-30.027736405395345,1.9376461698375405,5,0.19909095764160156,-1.8202686309814453,-6.11970329284668,-7.053539276123047,-3.3872299194335866,0,-0.04508466411116108,1.738465919290839,57.83143615722656,1.3456760072923446,57.670265197753906,3.830763326173217,58.77949142456055,-0.04508466411116108
1769,2007-05-15,56.97818374633789,57.71767044067383,56.45675277709961,57.59442138671875,2166234.0,-0.021809925082104775,1.9230680798192439,-7.222058297567954,64.21268692946094,75.17132096862575,1.5369675406243815,-0.6273435173679474,-3.8908942149510395,-4.94275709224484,32.927271224839295,1.7918281555175781,2.5297009959370342,0.15405845642089844,-3.6435510751518976,3.9516679879936945,-1.744746309365496,2.052863222207293,2.576241029785159,17.741925016386848,-54.6221594843053,1.8988047657863967,5,1.1566295623779297,-0.5498714447021484,-4.801904678344727,-5.735740661621094,-2.560352325439453,1,-0.02545752217940911,2.446162607866605,58.24858093261719,1.738465919290839,57.83143615722656,1.3456760072923446,57.670265197753906,-0.02545752217940911
1770,2007-05-16,57.45221328735352,57.59442138671875,56.50415802001953,56.70325088500977,1612835.0,0.00831949195021675,1.1100947233973726,-1.2153791869656996,61.024503377134096,73.0435397464384,0.9835624920206953,-0.8972378378586825,-4.211634658406304,-5.3317546940471345,32.926101577335096,1.0902633666992188,2.4610675608741417,0.4692884445190515,-3.1406997402543624,4.079276629292465,-1.3357056478676554,2.2742825369057584,1.9163511688281218,36.20695157264407,-32.061307387334864,1.8049940923867054,5,0.6826000213622976,-1.0239009857177805,-5.275934219360359,-6.209770202636726,-2.957244873046882,2,-0.03465344661053815,1.9230680798192439,56.97818374633789,2.446162607866605,58.24858093261719,1.738465919290839,57.83143615722656,-0.03465344661053815
1771,2007-05-17,57.31948471069336,57.73662948608398,57.06351089477539,57.5185775756836,633377.0,-0.0023102430535845153,1.1194020887258302,-0.2658249123950873,59.10112247795095,70.66425463523245,1.0199327679137369,-0.5374475322924184,-3.9291945064138645,-5.122985358818994,34.08660299089259,0.6731185913085866,2.3832662662786745,0.17491626739501953,-3.16870752314545,3.518540057935489,-1.4968956278752117,1.8467281626652507,1.8743710447433628,41.93553172236795,-22.92747065958408,1.6718118952702345,5,0.8153285980224609,-0.8011074066162109,-4.937003135681152,-5.939573287963867,-2.892009735107422,3,-0.030269016440148677,1.1100947233973726,57.45221328735352,1.9230680798192439,56.97818374633789,2.446162607866605,58.24858093261719,-0.030269016440148677
1772,2007-05-18,58.04000854492188,58.295982360839844,57.05402755737305,57.05402755737305,1240571.0,0.012570312483882073,-1.5192266770870007,-4.9523672663867835,54.95050047308404,67.88377874921076,0.20504475903415909,-1.0276699705610213,-4.480601023461219,-5.764777300606191,35.0485498838934,1.2419548034667969,2.151713823111095,0.7157835006713924,-2.395583998952354,3.8271510002951388,-0.8399002491404772,2.271467250483262,0.9896210318146146,76.95863557474085,15.308868224712448,1.555683749811872,5,0.09480476379393821,-1.5216312408447337,-5.510578155517585,-6.565290451049812,-3.7185935974121094,4,-0.039815666809509764,1.1194020887258302,57.31948471069336,1.1100947233973726,57.45221328735352,1.9230680798192439,56.97818374633789,-0.039815666809509764
1773,2007-05-21,58.06845092773438,58.30546569824219,57.5470199584961,58.04000854492188,1168517.0,0.0004900478743121717,2.0188581840267803,0.0288467862683724,52.29359007690397,64.96204951064239,-0.07004862805582235,-0.8455961601655275,-4.34802851024569,-5.711252440314631,35.78757669227657,0.7584457397460866,1.9200782453732046,0.5830562591552777,-2.3141648712529914,3.480277389563547,-0.8655543060488569,2.0316668243594123,0.8068060410239042,87.17947130691763,28.388111071390995,1.448610565204136,5,-0.1422100067138743,-1.5263710021972727,-5.25697326660157,-6.593732833862312,-3.930229187011726,0,-0.05273902176123779,-1.5192266770870007,58.04000854492188,1.1194020887258302,57.31948471069336,1.1100947233973726,57.45221328735352,-0.05273902176123779
1774,2007-05-22,57.99260330200195,58.30546569824219,57.641822814941406,57.84091567993164,1187783.0,-0.0013061761510879677,-1.4138026722905943,5.333154506437769,45.13274651397971,60.988032569821875,-0.10978349037146273,-0.5075537408380058,-4.1423472670584545,-5.572725529275317,36.684846310055235,0.6636428833007812,1.6528040114742737,0.3242338180541964,-2.1687764603925928,2.8172440965009855,-0.9222713211691982,1.570738957277591,0.737543415256809,82.63137386118653,26.938167515678842,1.2465051392233946,5,-0.16116905212402344,-1.4505233764648438,-5.181125640869141,-6.517885208129883,-3.6615447998046804,1,-0.05399399424288753,2.0188581840267803,58.06845092773438,-1.5192266770870007,58.04000854492188,1.1194020887258302,57.31948471069336,-0.05399399424288753
1775,2007-05-23,58.59936141967773,58.66572570800781,58.10637283325195,58.10637283325195,1146849.0,0.010462681154629783,-1.2692325549004133,3.250025148375368,49.86524401949158,58.82659492116957,-0.8323059903578596,-0.8211546329563717,-4.597624540149958,-6.117938002614203,37.749564427947014,0.6731224060058594,1.3334239873054585,0.7181531906127887,-1.2511712030234534,2.687477584249031,-0.26650900620533235,1.7028153874309098,-2.142608642578118,95.88233762606554,41.253272439969834,0.9846621968181202,5,-1.0381221771240163,-2.057281494140618,-5.6907081604003835,-7.072500228881829,-3.7958602905273366,2,-0.07135794482182067,-1.4138026722905943,57.99260330200195,2.0188581840267803,58.06845092773438,-1.5192266770870007,58.04000854492188,-0.07135794482182067
1776,2007-05-24,58.36234664916992,58.77949142456055,57.92624282836914,58.07793045043945,1160222.0,-0.004044664732954173,-1.903235855301585,0.5769224816998706,47.06666895570497,56.453884247801035,-0.5440031395734835,-0.38432114981704757,-4.204175357045074,-5.892792228197003,37.923874173939744,0.8532485961914062,1.068663340695423,0.3417741775512724,-1.3091501677578776,1.9926985228604224,-0.4836879951033026,1.1672363502058474,-1.8614144134521453,75.82419525999292,23.614390568296393,0.8254621726545749,5,-0.7442245483398438,-1.8202667236328125,-5.299633979797363,-6.835485458374023,-2.411479949951172,3,-0.06626495432253643,-1.2692325549004133,58.59936141967773,-1.4138026722905943,57.99260330200195,2.0188581840267803,58.06845092773438,-0.06626495432253643
1777,2007-05-25,58.54247665405274,58.67520523071289,57.83143615722656,58.0020866394043,1144647.0,0.003086407850692252,1.0941168673786261,1.8999973175246367,41.87410122166107,52.83568489393014,-0.6846650010351141,-0.36592958327362624,-4.206048356865729,-6.047533630598856,37.856645342268585,0.8437690734863281,0.7640086585275867,0.3839620590210018,-0.9002988313456299,1.6682229493876335,-0.25816838616231763,1.0260925042043212,-1.950402050781257,80.76914743798118,32.42933276997813,0.6421304451833164,5,-0.9243545532226634,-2.000396728515632,-5.479763984680183,-7.015615463256843,-2.8230133056640696,4,-0.07029087106757947,-1.903235855301585,58.36234664916992,-1.2692325549004133,58.59936141967773,-1.4138026722905943,57.99260330200195,-0.07029087106757947
1778,2007-05-28,58.18221664428711,58.532997131347656,57.83143615722656,58.26754379272461,272003.0,-0.006153822495323036,1.2769310767478426,-0.15789919525624527,45.980701779353865,50.80990876614048,-0.37415516182413455,0.06879178336515679,-3.6350338208557105,-5.650098215394706,36.961368303246125,0.711040496826179,0.6143265658797574,-0.02133064270019247,-1.237472700062625,1.1948114146622402,-0.6294016713814088,0.5867403859810238,-1.5026453681640604,47.50010897519725,-1.6190862931172205,0.6080710286812153,5,-0.5403919219970703,-1.237213134765625,-5.119503974914551,-6.655355453491211,-2.212066650390632,0,-0.06635707471204477,1.0941168673786261,58.54247665405274,-1.903235855301585,58.36234664916992,-1.2692325549004133,58.59936141967773,-0.06635707471204477
1779,2007-05-29,57.92624282836914,58.36234664916992,57.73662948608398,58.30546569824219,1099780.0,-0.0043995198306543415,1.5384847523465657,4.444340128755365,42.92455695049338,48.79880360762483,0.03402111171606492,0.358057080948484,-3.1834388653584753,-5.350491157051714,35.70207207523236,0.6257171630859446,0.4561934079705452,-0.2867851257324219,-1.4904938692674463,0.9169236178026026,-0.8886394974999376,0.3150692460350939,-1.1626747463085891,18.182017704294946,-30.06521023833282,0.6018543717675129,5,-0.00948333740234375,-0.9812393188476562,-4.830348014831543,-6.366199493408203,-1.7246932983398438,1,-0.0653938681794034,1.2769310767478426,58.18221664428711,1.0941168673786261,58.54247665405274,-1.903235855301585,58.36234664916992,-0.0653938681794034
1780,2007-05-30,58.33390426635742,58.33390426635742,57.2436408996582,57.45221328735352,1103532.0,0.007037595018826837,1.473119023925929,-2.3249942159318198,56.22774705113745,48.479539671312224,-0.26308623650884755,-0.07589583914877096,-3.3879313415091445,-5.688242342660665,33.689725036579055,1.0902633666992188,0.2105600060915549,0.13509712219238423,-1.0550952060245535,1.325289450409322,-0.45999904191608465,0.7301932863008531,-1.4896992505968711,70.98759605974954,17.2869442749778,0.5950961641084683,5,-0.417144775390625,-1.3889007568359375,-5.183496475219727,-6.773860931396484,-2.132354736328125,2,-0.06861954149139105,1.5384847523465657,57.92624282836914,1.2769310767478426,58.18221664428711,1.0941168673786261,58.54247665405274,-0.06861954149139105
1781,2007-05-31,58.9691047668457,59.68014526367188,58.49507522583008,58.49507522583008,2261709.0,0.010889044861250863,-3.999983905234048,0.537636827759274,59.80391705659931,49.0188081805917,-0.7148546653232231,-0.7204045226125118,-3.826730864920897,-6.248372322503016,31.738940057156604,1.3462409973144602,0.15235105633765755,0.752758407592772,-0.47326331162356894,1.978780126809113,0.139747547984598,1.365769267200946,-2.0474882947331494,70.81718763454728,13.223753812157312,0.613010859608171,5,-0.5072116851806641,-1.9624786376953125,-5.797365188598633,-7.409061431884766,-3.6835174560546804,3,-0.07064044221402777,1.473119023925929,58.33390426635742,1.5384847523465657,57.92624282836914,1.2769310767478426,58.18221664428711,-0.07064044221402777
1782,2007-06-01,59.78443145751953,59.90768051147461,59.26300048828125,59.72754669189453,1354320.0,0.013826336585869736,3.2499434175782724,0.12000257516255713,62.385303038692676,50.14010962079044,-1.4044003841966486,-1.535298973850992,-4.457195085552215,-6.986152800373318,29.94283729434879,0.9385757446289062,0.1324791840013333,1.5178380966186538,0.12378099189939462,2.911895201337913,0.8208095442590206,2.214866648978287,-2.6973032579134184,95.37360280198521,34.41442769383335,0.6970285523596305,6,-1.208770751953125,-2.2516326904296875,-6.186067581176758,-7.935232162475579,-4.344577789306641,4,-0.06412312812617049,-3.999983905234048,58.9691047668457,1.473119023925929,58.33390426635742,1.5384847523465657,57.92624282836914,-0.06412312812617049
1783,2007-06-04,59.25352096557617,60.34378433227539,59.01650619506836,60.01196670532226,1339289.0,-0.008880413830155809,-1.153841392075175,-13.33302038626597,70.83333915465948,52.99573102531042,-0.7685285050756221,-1.0869996547285297,-3.756005243155599,-6.373184076152519,28.053500690609155,1.3272781372070312,0.1394339240613931,1.0039924621582017,-0.3286067522711562,2.3365916765875596,0.3376928549435263,1.670292069372877,-1.9407485810205785,64.83184115843305,-1.5281778866648068,0.6662996072146783,6,-0.459808349609375,-1.5026702880859375,-5.332817077636719,-7.252632141113281,-4.556079864501953,0,-0.05964299774254156,3.2499434175782724,59.78443145751953,-3.999983905234048,58.9691047668457,1.473119023925929,58.33390426635742,-0.05964299774254156
1784,2007-06-05,58.54247665405274,59.53793716430664,58.371826171875,59.46209335327149,1483248.0,-0.012000034764795164,1.1769929781082487,1.21250163462797,59.567368526763275,54.073744859451715,0.032092948377176356,-0.40571701085914214,-2.9017443311138322,-5.5962502305328385,26.102155944238326,1.1661109924316406,0.12928204807279542,0.2986366271972756,-1.0276085939007018,1.624881848295253,-0.3644859833517131,0.9617592377462643,-0.9266030747251719,41.8959890929318,-27.11004732855308,0.6631226105489895,6,0.2512359619140554,-0.14220809936524148,-3.740081787109382,-5.84002685546875,-3.951091766357429,1,-0.04393949158244548,-1.153841392075175,59.25352096557617,3.2499434175782724,59.78443145751953,-3.999983905234048,58.9691047668457,-0.04393949158244548
1785,2007-06-06,57.06351089477539,58.295982360839844,56.892860412597656,58.25806045532226,1628116.0,-0.025263122501923863,1.2089566580387117,1.2989646246764375,48.18305192688234,54.19778741180476,1.4195703773550647,0.9887963793630092,-1.3038808998448985,-4.060839919553622,24.37799382609819,1.6496162414550852,0.10829324700086573,-1.0945301055908203,-2.494825211108399,0.3057649999267582,-1.794677658349606,-0.3943825528320346,3.2802734375,4.945066485084106,-64.69746244366323,0.7001475527587884,6,1.5548114776611328,1.3367576599121094,-1.8321189880371094,-4.090864181518555,-1.4308204650878906,2,-0.015105298486374985,1.1769929781082487,58.54247665405274,-1.153841392075175,59.25352096557617,3.2499434175782724,59.78443145751953,-0.015105298486374985
1786,2007-06-07,56.22922134399414,57.7271499633789,56.21974182128906,57.07299041748047,1800264.0,-0.01462036838777192,-2.4945149209184523,0.70634915566002,37.350996412775416,53.69522021081747,2.145027991058029,1.801979552894288,-0.34448877877749595,-3.175897865179323,23.157859703406732,1.5074081420898366,0.1307568837193145,-1.8567674636840792,-3.4914259653334128,-0.22210896203474562,-2.6740967145087424,-1.039438212859416,4.045544509887698,0.22985996579387713,-65.65809382279988,0.8173292508246656,6,2.052541732788086,2.052541732788086,-0.4953594207763672,-2.7541046142578125,-0.77972412109375,3,-0.000492125149582856,1.2089566580387117,57.06351089477539,1.1769929781082487,58.54247665405274,-1.153841392075175,59.25352096557617,-0.000492125149582856
1787,2007-06-08,56.01116561889648,56.71273040771485,55.48025512695313,56.115455627441406,2373770.0,-0.003877978742825916,-1.1138215637461861,0.12360017903241961,35.99998338600483,52.58625150044534,2.1973292684170858,1.9780907979692586,-0.00923155253118324,-2.9034020699275374,22.458723666517493,1.2324752807617188,0.059230406371533206,-1.9838096618652443,-3.8626077072032174,-0.1050116165272712,-2.923208684534231,-1.0444106391962578,4.1013992736816505,10.916157167563814,-50.11898934410246,0.9393990226689857,6,1.9008541107177805,1.9008541107177805,0.22753524780274148,-2.2326717376708913,-0.9473381042480398,4,-0.012954172620550986,-2.4945149209184523,56.22922134399414,1.2089566580387117,57.06351089477539,1.1769929781082487,58.54247665405274,-0.012954172620550986
1788,2007-06-11,55.62246322631836,56.52311706542969,55.41389083862305,56.23870086669922,2318642.0,-0.006939730467722671,-1.1467875006921502,5.908884743406452,34.52970469598128,51.65349013883289,2.441495010604143,2.2766905638917336,0.4817354693288536,-2.4627241328650697,21.36534441347335,1.1092262268066406,0.011045231706447112,-2.241206169128418,-4.3926616306338175,-0.0897507076230184,-3.3169338998811213,-1.1654784383757146,4.21216308032227,5.057469563238719,-51.04636625073197,1.0757277307527002,6,2.2563743591308594,2.2563743591308594,0.684971809387207,-1.8439693450927734,-0.6839790344238281,0,-0.0032830181821049687,-1.1138215637461861,56.01116561889648,-2.4945149209184523,56.22922134399414,1.2089566580387117,57.06351089477539,-0.0032830181821049687
1789,2007-06-12,55.52766036987305,55.62246322631836,54.43739318847656,54.89245986938477,4901735.0,-0.0017043987437157515,1.873572043030645,-1.030771992596387,28.51457980013818,48.57424933316631,2.4141521811877453,2.379236723050383,0.6776703660133379,-2.305372916221259,21.554433954891895,1.1850700378417969,-0.02366115272565139,-2.2634828567504854,-4.6278795325709865,0.10091381907001562,-3.445681194660736,-1.081284518840235,3.9533070993261745,28.255591168020754,-21.87400430455823,1.182198337910249,6,1.8629283905029297,1.8629283905029297,0.9267234802246094,-1.6543598175048828,-1.2930221557617188,1,-0.0149514541630007,-1.1467875006921502,55.62246322631836,-1.1138215637461861,56.01116561889648,-2.4945149209184523,56.22922134399414,-0.0149514541630007
1790,2007-06-13,55.46129608154297,55.74571228027344,54.84505844116211,55.224281311035156,4495035.0,-0.0011951572943650346,1.2352969022191926,0.37313379055214996,29.211949316598535,45.17514180649955,2.268770564396199,2.412488405126197,0.8461750592393997,-2.183023143101636,21.70887339504394,0.9006538391113281,-0.07925961714946084,-2.2303012847900376,-4.812401284593719,0.35179871501364346,-3.5213512846918746,-0.9392512848882006,3.5153139595839846,31.12396943378293,-15.104591329446432,1.291049999901839,6,1.9292926788330078,1.9292926788330078,1.0570812225341797,-1.5690345764160156,-1.130237579345696,2,-0.015685013789952795,1.873572043030645,55.52766036987305,-1.1467875006921502,55.62246322631836,-1.1138215637461861,56.01116561889648,-0.015685013789952795
1791,2007-06-14,55.58448028564453,55.6808967590332,54.97705078125,55.43985366821289,3667454.0,0.0022210841218071042,3.171438906661542,0.6102008626794566,28.62948544038767,41.42449540668788,1.8047793493146855,2.2689897116737114,0.8078854414114005,-2.248937176577172,21.766852441526286,0.7038459777832031,-0.09796167570279124,-2.020366859436038,-4.766478157375239,0.7257444385031633,-3.393422508405635,-0.6473112104664409,2.938208070217385,50.41393809538164,8.201150468222124,1.3730556489695993,6,1.8061084747314453,1.8061084747314453,1.1732816696166992,-1.6922187805175781,-1.764434814453125,3,0.0008673310210911556,1.2352969022191926,55.46129608154297,1.873572043030645,55.52766036987305,-1.1467875006921502,55.62246322631836,0.0008673310210911556
1792,2007-06-15,55.72910690307617,56.24975967407226,55.4977035522461,55.58448028564453,3334210.0,0.0026019244344539505,-3.7272356700117513,1.0,31.70715888454484,37.077142043341816,1.144797678910841,2.0473268947572905,0.7289674593182411,-2.3280592349581752,21.21405851166865,0.7520561218261577,-0.24909786516662535,-1.760195159912108,-4.621272512380202,1.1008821925559857,-3.1907338361461584,-0.32965648367805755,2.385051936047212,61.93119467408004,19.545042707318082,1.4305386762340486,6,1.2585582733154297,1.6614818572998047,1.0736875534057617,-1.8368453979492188,-1.3691253662109446,4,-0.0050173005761975364,3.171438906661542,55.58448028564453,1.2352969022191926,55.46129608154297,1.873572043030645,55.52766036987305,-0.0050173005761975364
1793,2007-06-18,55.00597763061523,55.92193984985352,54.81314468383789,55.92193984985352,3055617.0,-0.012975791514452384,1.4210500012493845,-6.33328937303837,29.64195714633705,33.75209633440557,1.3433144117636928,2.665943944952396,1.5098403882175404,-1.5482635310659347,20.811835735027618,1.108795166015632,-0.5163652167117547,-2.3302007675170984,-5.382203625828986,0.7218020907947889,-3.8562021966730455,-0.8041993383611512,2.7405046434434723,31.372487113266175,-13.493887896181,1.526001429155944,6,1.3607101440429759,2.3846111297607493,2.3727607727050852,-1.1137161254882741,-1.4076919555663991,0,0.0010517017699729347,-3.7272356700117513,55.72910690307617,3.171438906661542,55.58448028564453,1.2352969022191926,55.46129608154297,0.0010517017699729347
1794,2007-06-19,54.8613510131836,55.22773742675781,54.69744110107422,54.69744110107422,2430557.0,-0.002629289100229193,-5.470582759262707,-0.17894833287522258,24.87018368353145,31.161777640699917,1.0179039415593536,2.702516486233648,1.7273079643113718,-1.3457223979060018,20.418361072394582,0.5302963256835938,-0.9070506626929955,-2.3182647705078026,-5.54475273438608,0.9082231933704747,-3.9315087524469448,-0.7050207885686604,2.5542223523168843,10.55903826447286,-29.722468656778524,1.6132439819391395,6,1.2209205627441335,2.5292377471923757,2.5766410827636648,-0.9690895080566477,-1.590881347656257,1,0.001405965716965163,1.4210500012493845,55.00597763061523,-3.7272356700117513,55.72910690307617,3.171438906661542,55.58448028564453,0.001405965716965163
1795,2007-06-20,54.41783142089844,54.93848419189453,54.21535873413086,54.84206771850586,3403123.0,-0.008084372405969042,1.3437416929915122,-2.588228449078272,16.124000193075958,28.803222505177754,1.1696705481809744,2.968922207511959,2.2109813942180523,-0.8387105358124103,19.85812687389836,0.7231254577636719,-1.3559717664873148,-2.5527078628540067,-5.930221189770727,0.8248054640627132,-4.24146452631237,-0.8639511993956432,2.6999239268996575,9.952447562937635,-25.373197252544948,1.68875666345836,6,1.046213150024414,2.8617401123046875,2.8637313842773438,-0.5255699157714844,-1.1473617553710938,2,-0.003366418727166587,-5.470582759262707,54.8613510131836,1.4210500012493845,55.00597763061523,-3.7272356700117513,55.72910690307617,-0.003366418727166587
1796,2007-06-21,54.49496841430664,55.23737716674805,54.09001541137695,54.138221740722656,3669446.0,0.001417494806281061,-4.063833727576541,-0.8409150173993579,5.768976805046151,25.444221773960123,0.9171023061281787,2.727010608398018,2.198645052594692,-0.8777531543064043,19.385440260768153,1.1473617553710938,-1.7157010970712605,-2.2822019577026396,-5.765381840806093,1.2009779254008137,-4.02379189925437,-0.5406120161509094,2.2744993398513884,18.750044156816813,-8.60898585156935,1.7415899415517282,6,0.8115978240966797,2.7219314575195312,2.7865943908691406,-0.6027069091796875,-2.622547149658203,3,-0.0030077990111530006,1.3437416929915122,54.41783142089844,-5.470582759262707,54.8613510131836,1.4210500012493845,55.00597763061523,-0.0030077990111530006
1797,2007-06-22,54.42747497558594,54.62030792236328,54.04180526733398,54.48532485961914,5402349.0,-0.0012385260636830209,2.529435038110243,-0.16215956115869504,6.253652389985689,22.30243818440506,0.8228568393987175,2.6039157945610683,2.3256837726466557,-0.7653590964907266,19.02731297628853,0.578502655029304,-1.911346099844721,-2.1439453125000014,-5.673897607142038,1.3860069821420353,-3.9089214598210162,-0.3789691651789866,1.9668694505827418,20.51287773958867,-2.0190931206059624,1.7649761473210175,6,0.7183074951171804,2.76531982421875,2.899120330810547,-0.5352134704589844,-2.718963623046875,4,-0.011160346951002209,-4.063833727576541,54.49496841430664,1.3437416929915122,54.41783142089844,-5.470582759262707,54.8613510131836,-0.011160346951002209
1798,2007-06-25,54.32141494750977,54.33105850219727,53.92610549926758,54.30213165283203,3032737.0,-0.0019486486948685489,19.998120858463604,-0.33333333333345616,7.024044220112515,19.91460089773554,0.8101509116430279,2.535921962586208,2.4903675496562627,-0.612288685383497,18.68271763660391,0.5013694763183594,-1.9665856708462073,-2.056965255737296,-5.637916169024209,1.5239856575496162,-3.8474407123807524,-0.26648979909383996,1.6965232132453565,30.147028876308934,9.648722966157688,1.7904754566434549,6,0.7665176391601491,2.8135299682617116,3.0051803588867116,-0.4291534423828196,-1.7837142944336009,0,0.0007099702648158956,2.529435038110243,54.42747497558594,-4.063833727576541,54.49496841430664,1.3437416929915122,54.41783142089844,0.0007099702648158956
1799,2007-06-26,54.138221740722656,54.33105850219727,53.80076217651367,54.138221740722656,3492874.0,-0.003372393870154755,1.7499752724970177,0.0,9.541637165386916,17.729010658712024,0.8666644364937497,2.55159709075582,2.698255978336917,-0.381916230778387,18.49285059005358,0.5302963256836009,-2.004780799347678,-2.05075740814209,-5.687274564895134,1.585759748610954,-3.869015986518612,-0.2324988297655679,1.5031865409647125,23.489909718534253,0.9819140015168166,1.818258578376522,6,0.8870391845703125,2.934051513671875,3.0959386825561523,0.2896919250488281,-1.6390914916992188,1,-0.009973287786578466,19.998120858463604,54.32141494750977,2.529435038110243,54.42747497558594,-4.063833727576541,54.49496841430664,-0.009973287786578466
1800,2007-06-27,54.33105850219727,54.33105850219727,53.34760284423828,53.704345703125,4985000.0,0.003561933792324057,2.1384572308553342,100.0,18.08450046565585,16.5573456615196,0.5550083001511723,2.1539345641528485,2.558843341147842,-0.5282440929044441,19.11063280055492,0.9834556579589915,-1.9972900942952805,-1.657778358459467,-5.2374063178998895,1.9218496009809556,-3.4475923381796747,0.13203562126074075,0.9422205584553538,52.04090489772803,25.611310914981892,1.789813979720211,6,0.4676227569580007,2.514635086059563,2.855698585510247,0.09685516357421164,-1.2437820434570312,2,-0.01952085723908792,1.7499752724970177,54.138221740722656,19.998120858463604,54.32141494750977,2.529435038110243,54.42747497558594,-0.01952085723908792
1801,2007-06-28,54.80350112915039,54.85171127319336,54.37926483154297,54.52389144897461,3790476.0,0.008695627141775741,1.512812709233672,0.4461528160741082,31.294609516066586,16.511506842799797,-0.04455147624955913,1.4265544072864884,2.1525287697840554,-0.9471739720588772,18.355537789993022,0.5206527709960866,-1.931349467849813,-0.977055549621582,-4.30225942555375,2.348148326310586,-2.6396574875876624,0.6855463883444983,0.08464268821936827,96.79476937201524,65.57717961929686,1.6626019379660828,6,-0.1687297821044922,2.0421924591064453,2.2481584548950195,-0.37558746337890625,-2.400787353515618,3,-0.02797323952004982,2.1384572308553342,54.33105850219727,1.7499752724970177,54.138221740722656,19.998120858463604,54.32141494750977,-0.02797323952004982
1802,2007-06-29,55.95086669921875,55.95086669921875,54.552818298339844,54.96741104125977,3730837.0,0.0209359903369033,1.8431345929319218,3.517244672433056,54.11865342532994,19.231139762687896,-1.2931398005737194,-0.023966698484215954,1.0743730039807247,-2.0345685131811564,16.96340539121127,1.3980484008789062,-1.8430677908964128,0.36198825836181925,-2.382723027377679,3.1066995441013177,-1.01036738450793,1.7343439012315685,-2.6032638549804688,100.0,62.768695214920925,1.3723556428697505,6,-1.3016319274902344,0.8948268890380859,1.1292343139648438,-1.5229530334472656,-3.962745666503899,4,-0.07289333794407982,1.512812709233672,54.80350112915039,2.1384572308553342,54.33105850219727,1.7499752724970177,54.138221740722656,-0.07289333794407982
1803,2007-07-02,55.71946334838867,56.11477279663086,55.37236022949219,56.11477279663086,1831126.0,-0.004135831390674638,2.7561083876944457,-0.4019596054412826,52.32579654368501,22.281763413816066,-1.0615147526908828,-0.07473288550297497,1.3608876309905185,-1.754527318577118,15.124296133975745,0.7424125671386719,-1.7648898902521069,0.3072877883911147,-1.8324027756527386,2.446978352434968,-0.7625574936308084,1.3771330704130378,-2.3197952270507827,85.71430540793524,45.39175132752587,1.069845282021926,7,-0.9882755279541016,1.126230239868164,1.3606376647949219,-1.2915496826171875,-3.51922607421875,0,-0.07198475639958946,1.8431345929319218,55.95086669921875,1.512812709233672,54.80350112915039,2.1384572308553342,54.33105850219727,-0.07198475639958946
1804,2007-07-03,55.97014999389648,56.2111930847168,55.76767349243164,55.76767349243164,1681576.0,0.0044990857851658905,-3.380948792343344,-0.512197475585731,55.90632275364199,26.70202147610118,-1.2721589492916223,-0.5565472166038603,1.1858657878543184,-1.9621935088807945,14.011138787691952,0.491729736328125,-1.723662341373057,0.6865907669067326,-0.898106908324209,2.2712884421376742,-0.10575807070873822,1.4789396045222034,-2.4618776855468667,91.58248664864703,48.02694396184744,0.7923488376154694,7,-1.1907520294189382,0.8755435943603587,1.3232641220092844,-1.542236328124993,-2.5550537109375,1,-0.06132642741165806,2.7561083876944457,55.71946334838867,1.8431345929319218,55.95086669921875,1.512812709233672,54.80350112915039,-0.06132642741165806
1805,2007-07-04,56.2015495300293,56.2111930847168,55.82552337646485,55.88337326049805,857334.0,0.004134338324232711,1.2856981370952736,1.5714231885150707,56.986870328185645,32.39289853422779,-1.3677646704416517,-0.9020840675842692,1.0340743811296065,-2.151817784163619,14.45139546466618,0.385669708251946,-1.5912223938899146,0.9610883712768583,-0.4580178200723708,2.3801945626260874,0.25153527560224376,1.6706414669514729,-2.5311019750976556,99.47358447740558,54.439828839193765,0.7095530956746138,7,-1.4221515655517578,0.6441440582275391,1.2293319702148438,-1.7736358642578125,-2.400787353515625,2,-0.06587753028103971,-3.380948792343344,55.97014999389648,2.7561083876944457,55.71946334838867,1.8431345929319218,55.95086669921875,-0.06587753028103971
1806,2007-07-05,56.2015495300293,56.49080276489258,55.40128707885742,56.41366958618164,1409815.0,0.0,4.947358557357933,-0.6666746595050834,55.530439566524436,37.86809710939876,-1.2295261673047335,-0.9531309862092954,1.07559141685568,-2.105834023434319,15.109248169114542,1.0895156860351562,-1.4049732667966595,0.9624719619750977,-0.45262351057620265,2.377567434526398,0.2549242256994475,1.6700196982507478,-2.378657243310549,85.07453285331013,40.435852105970184,0.7075477362756494,7,-1.2823467254638672,0.6441440582275391,1.2293319702148438,-1.7546749114990234,-2.516487121582024,3,-0.05541258376915492,1.2856981370952736,56.2015495300293,-3.380948792343344,55.97014999389648,2.7561083876944457,55.71946334838867,-0.05541258376915492
1807,2007-07-06,55.28558731079102,55.65197372436523,55.0541877746582,55.53627014160156,1934337.0,-0.01629781077030379,1.4799765780166132,1.1817969283889893,53.1317400473749,42.99117442353902,-0.20008049453782917,-0.09941127177165754,2.016559161967244,-1.1548025908283748,15.32258293174471,1.1473617553710938,-1.1278684862355917,0.08278865814209979,-1.2853889378187304,1.45096625410293,-0.6013001398383153,0.7668774561225149,-1.2492621858183668,16.107275624004743,-28.96156655230756,0.6840887979804152,7,-0.36638450622559304,1.5601062774658132,2.448672294616692,-0.7960491180419993,-2.072967529296882,4,-0.052145119105817095,4.947358557357933,56.2015495300293,1.2856981370952736,56.2015495300293,-3.380948792343344,55.97014999389648,-0.052145119105817095
1808,2007-07-09,55.43985366821289,55.43985366821289,54.57210159301758,55.08311080932617,4235982.0,0.002790353958883607,3.864860240809256,-1.4230845316899132,56.46549923216034,48.20493687540274,-0.20004943715991175,-0.28254600971762045,1.8413163741010905,-1.2840999433198803,15.655235469357326,0.8677520751953125,-0.790434346429933,0.24618549346924112,-1.1126051143410436,1.6049761012795258,-0.4332098104358977,0.9255807973743799,-1.207170332046644,45.226014760147606,-4.034253846725804,0.6793953039051407,7,-0.5206508636474609,1.4058399200439453,2.6143760681152344,-0.6516780853271484,-2.5646934509277344,0,-0.06226085400865933,1.4799765780166132,55.28558731079102,4.947358557357933,56.2015495300293,1.2856981370952736,56.2015495300293,-0.06226085400865933
1809,2007-07-10,54.69744110107422,55.39164733886719,54.33105850219727,55.06382751464844,1755042.0,-0.013391315416915406,1.075463388051554,-1.027032229089587,52.929285986041364,52.07657971100113,0.704071103360647,0.4157976933871339,2.5390227195923103,-0.5154837315330951,15.358121261731487,1.108795166015618,-0.47737491801809284,-0.45471611022949077,-1.8212490971727817,0.9118168767138002,-1.1379826037011398,0.22855038324215826,1.7933616638183594,16.96416586006854,-35.72876363729706,0.683266493471647,7,0.7134895324707031,1.7453289031982422,3.574840545654297,0.6500873565673828,-2.776813507080078,1,-0.045654856546026856,3.864860240809256,55.43985366821289,1.4799765780166132,55.28558731079102,4.947358557357933,56.2015495300293,-0.045654856546026856
1810,2007-07-11,54.59138488769531,54.76493453979492,54.02252197265625,54.37926483154297,1771450.0,-0.0019389611514536442,1.6551747660236296,-0.5789517522853632,51.00400808767741,54.26651288562456,0.950939454722409,0.4778398923143925,2.5697946991987592,-0.39190032647144335,15.269460684925601,0.7424125671386719,-0.18004587750573364,-0.5172767639160156,-1.897686344972385,0.8631328171403538,-1.2074815544442004,0.1729280266121691,1.856222991943362,23.046928729841046,-32.537539786443645,0.6902047905281855,7,0.6652774810791016,1.23040771484375,4.005605697631836,1.116403579711914,-4.599098205566413,2,-0.021547147176357195,1.075463388051554,54.69744110107422,3.864860240809256,55.43985366821289,1.4799765780166132,55.28558731079102,-0.021547147176357195
1811,2007-07-12,55.6326904296875,55.6326904296875,54.00323867797852,54.58174133300781,2695371.0,0.01907453976729756,2.1009147005444513,4.95450131280797,60.434060069327046,54.968224734957566,0.044280327820153786,-0.5899138700842244,1.4637527869956415,-1.408688730687615,14.801067627406022,1.6294517517089773,0.094048158251411,0.521618270874022,-0.8624532956778523,1.9056898374258964,-0.1704175124019116,1.2136540541499556,0.71791401367188,98.83041882805927,37.206444168771625,0.6920357832759357,7,-0.3856697082519531,-0.09531402587890625,2.8766050338745117,0.3926982879638672,-5.862163543701172,3,-0.03292898903548713,1.6551747660236296,54.59138488769531,1.075463388051554,54.69744110107422,3.864860240809256,55.43985366821289,-0.03292898903548713
1812,2007-07-13,55.44949722290039,56.16298294067383,55.44949722290039,55.92193984985352,1800251.0,-0.0032929057604834666,-2.0204121180802272,-0.4495390199637091,59.63757101402417,55.780644120550804,0.16637080379928193,-0.4519121413724889,1.5735503621112983,-1.197556209923377,14.714567980595227,0.7134857177734375,0.30374906334575513,0.3524055480957031,-1.0108731994426634,1.7156842956340697,-0.3292338256734766,1.0340449218648828,0.7602652745361382,66.96434248733571,1.302617490761918,0.6816393737691817,7,-0.20247650146484375,-0.4193305969238281,2.832265853881836,0.5758914947509766,-5.216167449951172,4,-0.031820573726039414,2.1009147005444513,55.6326904296875,1.6551747660236296,54.59138488769531,1.075463388051554,54.69744110107422,-0.031820573726039414
1813,2007-07-16,55.06382751464844,55.6905403137207,54.82278442382813,55.623046875,1431578.0,-0.006955332826582894,1.4999945049510186,1.1836767650668383,57.64331731853573,55.97364351665011,0.5020545777277476,-0.06501985037290581,1.853545226532077,-0.7787914363757196,14.298643731089678,0.867755889892571,0.4389445985762066,-0.036156654357910156,-1.3988667935503258,1.3265534848345055,-0.717511723954118,0.6451984152382977,1.0991554260253906,49.107149165259365,-20.984813721829802,0.6813550695962078,7,0.18319320678710938,-0.12846755981445312,2.8481922149658203,0.9615612030029297,-4.502681732177734,0,-0.03361930720602058,-2.0204121180802272,55.44949722290039,2.1009147005444513,55.6326904296875,1.6551747660236296,54.59138488769531,-0.03361930720602058
1814,2007-07-17,54.93848419189453,55.23737716674805,54.62030792236328,55.20845413208008,1517545.0,-0.002276327825568636,2.764729155757258,0.48276214903544434,55.07244253113391,55.760929316977695,0.5203909884762439,0.06998663598027832,1.899836026556656,-0.6159018274420447,13.837874266640377,0.6170692443847656,0.3919311567310757,-0.16535663604736328,-1.5256575988463226,1.194944326751596,-0.8455071174468429,0.5147938453521164,1.2244987487792969,43.30353042581283,-27.870845070079916,0.6801504813994783,7,0.3085365295410156,-0.019281387329101562,2.9403533935546875,1.2243728637695312,-3.8663253784179688,1,-0.03755698769195004,1.4999945049510186,55.06382751464844,-2.0204121180802272,55.44949722290039,2.1009147005444513,55.6326904296875,-0.03755698769195004
1815,2007-07-18,54.23463821411133,54.82278442382813,53.92610549926758,54.48532485961914,2047610.0,-0.01281152889702486,-1.0666707696636293,0.9285724378629665,45.42634565250727,54.63825221542023,1.0235238225320629,0.8004437119692227,2.5108476677856686,0.11708604620669405,13.204202792942787,1.0123786926269531,0.3476308983350478,-0.8600429534912095,-2.2420868372790466,0.5220009302966275,-1.5510648953851316,-0.16902101159728744,1.7987600708007818,13.793009359054818,-51.90406798950511,0.6910219418939197,7,0.809906005859375,0.6845645904541016,3.1559505462646484,2.032503128051758,-2.7864532470703054,2,-0.042666655412759935,2.764729155757258,54.93848419189453,1.4999945049510186,55.06382751464844,-2.0204121180802272,55.44949722290039,-0.042666655412759935
1816,2007-07-19,54.33105850219727,54.90956115722656,54.02252197265625,54.62030792236328,1555169.0,0.0017778359229629892,1.0444440536845483,1.153828595775734,34.32837473454536,52.54898940288362,0.7083634725996362,0.7284627487721806,2.3565585599825383,0.04248984356465968,12.84156123935653,0.8870391845703125,0.2590769166027229,-0.7554271697997947,-2.154286556667955,0.6434322170683657,-1.4548568632338785,-0.05599747636571095,1.5337563598632755,18.10349532047291,-41.46769452510293,0.6994296934340806,7,0.7134857177734304,0.588144302368157,3.059530258178704,1.9645252227783132,-2.988933563232422,3,-0.07985803957588833,-1.0666707696636293,54.23463821411133,2.764729155757258,54.93848419189453,1.4999945049510186,55.06382751464844,-0.07985803957588833
1817,2007-07-20,53.820045471191406,54.81314468383789,53.68506240844727,54.19607162475586,1882806.0,-0.00940554160168261,-2.4925565272849144,1.300006594131255,32.56638952865063,49.89353276916033,1.105927371591818,1.2560328515336394,2.7973758088261533,0.6019442588925088,12.521374172580787,1.128082275390618,0.12134332875798748,-1.2360687255859375,-2.7190219085911735,0.24688445741929854,-1.9775453170885555,-0.4945921340833195,1.8896726418457064,6.730718019340616,-47.48736394217289,0.7414765915026198,7,1.1039772033691406,1.0991573333740234,3.5705432891845703,2.4755382537841797,-2.082611083984375,4,-0.07524182764529042,1.0444440536845483,54.33105850219727,-1.0666707696636293,54.23463821411133,2.764729155757258,54.93848419189453,-0.07524182764529042
1818,2007-07-23,54.35998153686523,54.45640182495117,53.37652969360352,53.511512756347656,1826558.0,0.010032248411288247,1.0740659332607851,-2.2564089557992366,35.96637750237055,48.00876515986357,0.4433226533640209,0.7579971500808611,2.1786228999258768,0.12346648021929241,12.178437784847345,1.0798721313476491,-0.009721958169933487,-0.6980609893798899,-2.177086735813333,0.7809647570535532,-1.437573862596615,0.04145188383683518,1.147271005712902,52.84967507841112,3.219226022152313,0.7395128732167218,7,0.4097747802734446,0.5592212677002024,2.829145431518562,2.025667190551765,-3.1335563659667898,0,-0.07591341364083137,-2.4925565272849144,53.820045471191406,1.0444440536845483,54.33105850219727,-1.0666707696636293,54.23463821411133,-0.07591341364083137
1819,2007-07-24,53.59828567504883,54.2828483581543,53.37652969360352,54.02252197265625,2316349.0,-0.014012069913964975,-1.088897681063871,-0.5000022479891779,29.230781404453566,45.58951775061647,1.154069493603565,1.5569963365807595,2.891980877739762,0.9469025134143507,11.712703860547519,0.9834518432617045,-0.09058821980895004,-1.4327600479125948,-2.999583837608526,0.13406374178333635,-2.2161719427605604,-0.6493481530646292,1.6532801256523513,14.465194401243773,-27.66823851230553,0.7834118948479672,7,1.1714706420898438,1.3209171295166016,3.2803525924682617,3.0954818725585938,-1.1280784606933594,1,-0.05666487004811016,1.0740659332607851,54.35998153686523,-2.4925565272849144,53.820045471191406,1.0444440536845483,54.33105850219727,-0.05666487004811016
1820,2007-07-25,53.270469665527344,54.19607162475586,53.04870986938477,53.61757278442383,2134004.0,-0.006116165944353935,-1.902425491057031,0.818183453075685,27.777800272208268,41.96104443982549,1.424623405091772,1.8986252013115674,3.1513714031899838,1.34138572753632,10.949551626607152,1.1473617553710866,-0.22070461902740135,-1.7075466156005845,-3.437429681533075,0.02233645033190612,-2.5724881485668334,-0.8426050826343356,1.7560918023221177,11.917115440200888,-23.760732637926935,0.8649415329662453,7,1.3353767395019531,1.4992866516113281,3.4659605026245117,3.423297882080078,0.11569976806640625,2,-0.041266969595977976,-1.088897681063871,53.59828567504883,1.0740659332607851,54.35998153686523,-2.4925565272849144,53.820045471191406,-0.041266969595977976
1821,2007-07-26,53.270469665527344,53.79112243652344,52.50877380371094,53.32831954956055,2693979.0,0.0,1.607842300635747,0.1666648349836797,32.258084017762954,38.91887921801869,1.1782049979942286,1.8739647118511868,3.085814027247224,1.406156370995319,10.96531565061924,1.2823486328125,-0.2866331954490562,-1.6308950424194322,-3.5217096196686626,0.25991953482979824,-2.5763023310440474,-0.685487753794817,1.4791925785370594,33.05439538337,-4.888364122368671,0.9454072886246147,7,0.8291873931884766,1.229318618774414,3.1013383865356445,3.423297882080078,0.9930953979492188,3,-0.034208159040609476,-1.902425491057031,53.270469665527344,-1.088897681063871,53.59828567504883,1.0740659332607851,54.35998153686523,-0.034208159040609476
1822,2007-07-27,51.87242126464844,52.68232345581055,51.44818496704102,52.01704788208008,3616906.0,-0.026244341558407935,-1.4854283903432328,2.500032970656116,24.23401674822938,35.206734710206874,2.2523422915456237,3.1102647587645436,4.377479766024059,2.865439207488677,12.45402804142706,1.822284698486321,-0.3752578289424733,-2.825021171569823,-5.08326743948772,-0.5667749036519254,-3.9541443055287715,-1.695898037610874,2.5186988289594083,14.102583611679437,-21.97213725507929,1.129123133958948,7,1.4703598022460938,2.0970726013183594,4.389311790466309,4.821346282958984,1.0702285766601562,4,-0.0102230879676517,1.607842300635747,53.270469665527344,-1.902425491057031,53.270469665527344,-1.088897681063871,53.59828567504883,-0.0102230879676517
1823,2007-07-30,51.70851135253906,52.23880386352539,51.31320190429688,51.7952880859375,1867276.0,-0.0031598662278192746,-1.109885045477488,0.6000052752354074,26.44380280775512,32.025774740942566,2.11238813191288,3.118146095704958,4.429992065200047,3.0843483441409987,14.216654630197374,0.9256019592285085,-0.6323941595324953,-2.7883834838867188,-5.355719086724967,-0.22104788104847017,-4.0720512853058395,-1.504715682467598,2.152880418286756,13.3116670413306,-24.140233723709102,1.2836678014191236,7,1.4028701782226562,2.193490982055664,4.460777282714844,5.075321197509766,1.4848251342773438,0,0.0005593476569221156,-1.4854283903432328,51.87242126464844,1.607842300635747,53.270469665527344,-1.902425491057031,53.270469665527344,0.0005593476569221156
1824,2007-07-31,52.53770065307617,52.83659362792969,51.8434944152832,52.06525421142578,1970406.0,0.016035837792425456,-1.1684192990858546,-5.4443907156673115,35.470695584164076,30.919591400015545,1.013404505264674,2.127710199906744,3.499188796159899,2.29888679479987,15.878578333675858,1.128082275390625,-0.8754462231049516,-1.787571716308591,-4.398767575793023,0.8236241431758415,-3.0931696460508036,-0.48197378656637824,0.8140531444438608,42.47499427703376,3.068733013979795,1.3055979297422156,7,0.5736808776855469,1.3643016815185547,3.5737380981445312,4.246131896972656,0.08677291870117188,1,-0.024958752779009497,-1.109885045477488,51.70851135253906,-1.4854283903432328,51.87242126464844,1.607842300635747,53.270469665527344,-0.024958752779009497
1825,2007-08-01,52.49913024902344,52.83659362792969,51.48675155639648,52.16167068481445,3039472.0,-0.000734147166192689,1.6666541065823774,0.7142811003722275,24.165373012658108,29.79036898647251,0.8715573760512498,1.975992889531824,3.414041360013563,2.3873083448106343,17.716425767584553,1.3498420715332102,-1.1000677810671817,-1.6410211563110337,-4.21686508597265,0.9348227733505823,-2.9289431211418417,-0.3530991914802257,0.44491316985196505,47.859821544031924,15.310599258278963,1.287921964830809,8,0.5640430450439453,1.402872085571289,3.5496368408203125,4.308404922485352,0.14462661743164062,2,-0.0005509240730422471,-1.1684192990858546,52.53770065307617,-1.109885045477488,51.70851135253906,-1.4854283903432328,51.87242126464844,-0.0005509240730422471
1826,2007-08-02,53.08727645874024,53.40545272827149,51.7952880859375,52.25808715820313,2441608.0,0.011202970543073842,1.1973642769201234,2.4571515774956763,31.743700352836925,29.69895907804877,0.09881848655502523,1.2043163663484435,2.7141016900527077,1.855210079120944,18.94109489029151,1.6101646423339915,-1.3013542850786521,-0.8971612930297752,-3.3203112807381245,1.5259886946785741,-2.1087362868839463,0.3144137008243959,-1.7740745544433594,84.79263260956368,54.258740625643966,1.2115749938541747,8,-0.20247459411621804,0.8147258758544851,2.734910964965813,3.7202587127685476,-1.2052154541015696,3,0.005630218666158315,1.6666541065823774,52.49913024902344,-1.1684192990858546,52.53770065307617,-1.109885045477488,51.70851135253906,0.005630218666158315
1827,2007-08-03,52.40271377563477,53.28975296020508,52.19059753417969,53.28010940551758,1282303.0,-0.012895042442750193,1.4516038458265974,-1.058136699683016,30.341916710674184,29.074018990082504,0.6271402350656459,1.7516347724044223,3.2708042788664144,2.6005833614202842,19.88228935810149,1.0991554260253906,-1.409376981285746,-1.4375802993774371,-3.8777562170943938,1.0025956183395195,-2.6576682582359155,-0.21749234051895883,-1.0476668548583987,52.07367390436322,22.902336903847235,1.220087958858478,8,0.3953113555908132,1.4992885589599538,3.3375186920165945,4.404821395874016,0.02892684936522727,4,0.035510590077627135,1.1973642769201234,53.08727645874024,1.6666541065823774,52.49913024902344,-1.1684192990858546,52.53770065307617,0.035510590077627135
1828,2007-08-06,51.98812103271485,52.57626342773438,51.583168029785156,51.82421112060547,1602591.0,-0.007911665504481746,-2.0746173469387976,-0.18681414236275112,29.09840628793627,29.059310643802807,0.7486288528357719,1.996747675229507,3.5616971592043996,3.0905420379439335,20.576593193844587,0.9930953979492259,-1.4828451065398909,-1.6795864105224538,-4.131649305600682,0.7724764845557743,-2.905617858061568,-0.45355496298333975,-0.5920659957885732,26.13067025066857,-1.2012775641729867,1.2260314475391128,8,0.7665157318115163,1.9138813018798757,3.759343147277825,4.819414138793938,1.1666488647460866,0,0.018360517549635746,1.4516038458265974,52.40271377563477,1.1973642769201234,53.08727645874024,1.6666541065823774,52.49913024902344,0.018360517549635746
1829,2007-08-07,52.20023727416992,52.51841354370117,51.81457138061523,52.50877380371094,1487258.0,0.004080090552255111,3.2941292837610257,-1.8823543101842417,34.50810519380772,29.807122301758305,0.35463816527131087,1.6737698436851787,3.234047504907366,2.947615900646511,21.088943612098678,0.7038421630859446,-1.506827355704921,-1.3426099777221694,-3.827987214369287,1.1427672589249482,-2.5852985960457318,-0.09992135939860702,-0.7639942834167428,37.185869703524716,7.805026985845124,1.2426886183235597,8,0.3519248962402344,1.7017650604248047,3.5882034301757812,4.607297897338867,2.2272377014160156,1,0.01902480265425721,-2.0746173469387976,51.98812103271485,1.4516038458265974,52.40271377563477,1.1973642769201234,53.08727645874024,0.01902480265425721
1830,2007-08-08,53.41509628295898,53.7718391418457,52.40271377563477,52.58590698242188,2391764.0,0.02327305530065482,-1.2903198016674637,-2.68749149985777,44.04016214976504,31.11624209420298,-0.9359759751398045,0.386061388334781,1.9022476451304655,1.809108268783028,20.80522438638235,1.5716018676757812,-1.5701545991631107,-0.06893653869629901,-2.5050218985521227,2.3671488211595246,-1.2869792186242108,1.1491061412316128,-1.9394690974554294,83.70048122255945,50.708169267876,1.2180426799279107,8,-0.8725757598876882,0.4869060516357493,2.3974494934082102,3.4305973052978587,2.4586372375488352,2,-0.01480148434055839,3.2941292837610257,52.20023727416992,-2.0746173469387976,51.98812103271485,1.4516038458265974,52.40271377563477,-0.01480148434055839
1831,2007-08-09,53.80076217651367,54.47568130493164,53.14512634277344,53.49222946166992,3392866.0,0.0072201665894540135,-1.653841179021692,0.3720895996172436,49.87244994511941,33.96495689385743,-1.384057738370572,-0.15166059351452077,1.3812337613276,1.4937288832806175,21.324939941487045,1.3305549621582031,-1.5123386140893587,0.40832576751709126,-1.816165722278832,2.6328172573130146,-0.7039199773808704,1.520571512415053,-2.233286512756436,76.66668864695913,38.68554311164115,1.1122457448979621,8,-0.9063205718994141,0.10124015808105469,2.0117835998535156,3.044931411743164,2.2658042907714844,3,-0.021505370244804367,-1.2903198016674637,53.41509628295898,3.2941292837610257,52.20023727416992,-2.0746173469387976,51.98812103271485,-0.021505370244804367
1832,2007-08-10,53.68506240844727,54.43711471557617,53.1836929321289,54.23463821411133,3121808.0,-0.002150522843650471,1.626262868469866,-1.7812561819979986,45.270278940356086,36.05678757525754,-1.0998565666321554,-0.184378688955384,1.331166077849815,1.6673429346721704,22.450380941315334,1.2534217834472727,-1.4121782431101195,0.3808477401733441,-1.6298180629644676,2.391513543311156,-0.6244851613955618,1.38618064174225,-1.943094406219572,72.66671502331035,35.055820754803925,1.0053329015689043,8,-0.7038459777832102,0.05303001403807883,2.19738578796386,3.160631179809563,1.5330314636230398,4,-0.03358478733043069,-1.653841179021692,53.80076217651367,-1.2903198016674637,53.41509628295898,3.2941292837610257,52.20023727416992,-0.03358478733043069
1833,2007-08-13,53.21261978149414,54.16714859008789,52.47020721435547,54.09965515136719,2648633.0,-0.008800262228600753,2.3207523225476545,1.614036427242712,47.183118997758754,37.358167954545834,-0.43764141531040224,0.14995332445744225,1.6460491134528112,2.1894854634030025,23.259527720998527,1.6969413757324219,-1.3800851609629703,0.0009654998779282664,-1.8311454119080892,1.8330764116639457,-0.9150899560150805,0.917020955770937,-1.306628981104204,52.536289016247395,11.502010097893319,0.9160554558930086,8,-0.23140335083007812,0.5254726409912109,2.669828414916992,3.6330738067626953,2.9214401245117188,0,-0.014676577843771965,1.626262868469866,53.68506240844727,-1.653841179021692,53.80076217651367,-1.2903198016674637,53.41509628295898,-0.014676577843771965
1834,2007-08-14,52.875160217285156,53.29939270019531,52.65340042114258,52.74017333984375,1779033.0,-0.006341720546642615,-3.1875123639960434,-0.15217755912114944,47.11674473836798,39.90832036851359,-0.052835392565874884,0.3424665175951276,1.8417018296478034,2.56413667515244,23.926233415155284,0.6459922790527344,-1.1488843086452363,-0.23332786560058594,-1.8788906899538418,1.41223495875267,-1.0561092777772174,0.5894535465760455,-0.8149879866227181,22.790826917131362,-21.020813063768472,0.8227814121766283,8,0.1542644500732422,0.8629322052001953,3.0072879791259766,3.9705333709716797,4.435188293457031,1,0.005288110315444072,2.3207523225476545,53.21261978149414,1.626262868469866,53.68506240844727,-1.653841179021692,53.80076217651367,0.005288110315444072
1835,2007-08-15,51.92062759399414,52.63411712646485,51.86277770996094,52.11346435546875,1840369.0,-0.018052571743867207,-3.999987636156869,-1.4285593172441078,41.35801896261938,40.97657799182276,0.9063156345840895,1.1749930735613958,2.6880908838871633,3.545692441886544,24.26166912685334,1.0123825073242188,-0.950182112406587,-1.072159957885745,-2.709711529287624,0.5653916135161339,-1.890935743586688,-0.253384172184802,2.5550537109375,2.214007594637328,-41.183786293853316,0.8187757857009403,8,1.1087970733642578,1.817464828491211,4.006222724914551,4.925065994262695,4.859424591064453,2,0.04828230123092303,-3.1875123639960434,52.875160217285156,2.3207523225476545,53.21261978149414,1.626262868469866,53.68506240844727,0.04828230123092303
1836,2007-08-16,49.9922866821289,51.6603012084961,49.8090934753418,51.1974983215332,3792171.0,-0.037140169547725144,-1.355828488901304,6.249906035488949,38.72832872281253,41.908401548727014,2.625569693587252,2.91085901582786,4.510546811413555,5.496778306731578,25.186550419763854,2.1115341186523438,-0.9132494925188581,-2.783562278747567,-4.783997560081993,-0.7831269974131416,-3.7837799194147763,-1.783344638080358,4.431136550903325,3.958348444784253,-41.36281325472997,1.0002176406672116,8,2.1501007080078196,2.9937515258789134,5.546940803527839,6.853406906127937,6.903465270996101,3,0.11764708575495897,-3.999987636156869,51.92062759399414,-3.1875123639960434,52.875160217285156,2.3207523225476545,53.21261978149414,0.11764708575495897
1837,2007-08-17,49.77052688598633,50.42616271972656,48.80635452270508,49.50056076049805,4016130.0,-0.004435880229936462,1.0487850773922105,-0.22399893650356423,38.46154544987914,42.94875034449844,2.7208106550064883,2.9657387781929856,4.628691299270436,5.736288572763868,26.049172582828085,1.6198081970214844,-0.8148168687731285,-2.8028461456298857,-5.14827644521057,-0.4574158460492015,-3.9755612954202277,-1.6301309958395436,4.468323156738279,17.9856258450153,-30.088059436460775,1.1727151497903412,8,1.8704910278320312,2.714141845703125,5.621671676635742,7.075166702270508,7.645877838134766,4,0.12650136486844343,-1.355828488901304,49.9922866821289,-3.999987636156869,51.92062759399414,-3.1875123639960434,52.875160217285156,0.12650136486844343
1838,2007-08-20,50.23332977294922,50.66720581054688,49.78981018066406,50.08870315551758,1960302.0,0.009298733927874059,-1.3636335609575825,0.535721350854882,35.6542604502753,43.076100928550396,2.2159438416508834,2.2956238017826394,4.078045547867887,5.287749708317207,26.610252813199033,0.896678924560554,-0.8026055370078993,-2.1337106704711886,-4.542568245985315,0.2751469050429378,-3.3381394582282553,-0.9292818827141218,3.679570538574218,31.759695641874885,-16.31901743686563,1.2044287877570645,8,1.4076881408691406,2.015117645263672,4.905263900756836,6.612363815307617,7.038448333740234,0,0.09923220542320887,1.0487850773922105,49.77052688598633,-1.355828488901304,49.9922866821289,-3.999987636156869,51.92062759399414,0.09923220542320887
1839,2007-08-21,50.5611457824707,50.78290557861328,49.81873321533203,50.13691329956055,1667427.0,0.0065258666109371255,1.2222300374545008,2.9332946482736793,38.35457424124823,42.4443689387152,1.8228654694585416,1.822022506160451,3.6674410420110704,4.97518911812729,27.15588088824251,0.96417236328125,-0.7179858473684462,-1.6540376663208036,-4.11836869161008,0.8102933589684724,-2.886203178965438,-0.42187215367616915,3.045361781723635,45.84378503625076,-2.1691500020367585,1.2321655126446374,8,1.0798721313476562,1.4607200622558594,4.5300445556640625,6.284547805786133,7.36627197265625,1,0.11022127836088824,-1.3636335609575825,50.23332977294922,1.0487850773922105,49.77052688598633,-1.355828488901304,49.9922866821289,0.11022127836088824
1840,2007-08-22,51.07215881347656,51.351768493652344,50.26225280761719,50.67684936523438,1476337.0,0.010106832491581397,1.2828345802161263,0.9318226778167263,37.77777880609538,41.10051658993475,1.0555595439307268,1.1993653559943809,3.080010057975727,4.482406537380228,27.234455335107445,1.0895156860351562,-0.5703190942765559,-1.033109092712401,-3.495356801319005,1.4291386158942032,-2.2642329470156994,0.1980147615908976,2.2463395682284215,79.39196278796203,34.54299166616883,1.2311238543033005,8,0.5495758056640625,0.7857990264892578,4.010952949523926,5.773534774780273,7.58802795410157,2,0.12214462521642089,1.2222300374545008,50.5611457824707,-1.3636335609575825,50.23332977294922,1.0487850773922105,49.77052688598633,0.12214462521642089
1841,2007-08-23,51.44818496704102,51.67958450317383,51.2071418762207,51.43854141235352,1176888.0,0.00736264458562963,1.0000000000000602,0.02439495117149849,43.98542217709719,40.95775472735043,0.34724215853691476,0.7165565740425919,2.626388632837255,4.116688785136397,26.769870452793924,0.6074256896972656,-0.4827663634515744,-0.5659687042236285,-2.9810825065284234,1.8491450980811663,-1.7735256053760295,0.6415881969287724,1.5995847831239658,91.94636218799812,46.02797144840033,1.2075569011523988,8,0.038566589355461645,0.4097728729247976,3.5336885452270437,5.397508621215813,6.778125762939446,3,0.10363567191793632,1.2828345802161263,51.07215881347656,1.2222300374545008,50.5611457824707,-1.3636335609575825,50.23332977294922,0.10363567191793632
1842,2007-08-24,51.34212493896485,51.40961837768555,50.79254913330078,51.0817985534668,1075046.0,-0.0020614921234658468,2.121925329782204,26.994857594937447,45.7648456983713,40.80016880519627,0.09611326602684755,0.8230492941222138,2.647358654657687,4.22134320515854,25.65777830438115,0.6556358337402415,-0.5641860517972219,-0.6455139160156165,-3.0787553561394034,1.7877275241081705,-1.8621346360775064,0.5711068040462735,1.451159897552543,82.142864352141,32.32846132072997,1.2166207200618935,8,-0.28925132751465554,0.4676246643066335,3.6397485733032156,5.503568649291985,7.35662841796875,4,0.10816901366591791,1.0000000000000602,51.44818496704102,1.2828345802161263,51.07215881347656,1.2222300374545008,50.5611457824707,0.10816901366591791
1843,2007-08-27,51.73743438720703,52.18095397949219,51.34212493896485,51.40961837768555,1142753.0,0.0076995147495768634,-2.6249948483775256,1.2592500329703802,47.03703287615964,40.791311931617564,-0.5927960220110791,0.4532564833918258,2.193110543315129,3.8264584402520683,24.12306235561968,0.8388290405273366,-0.7379482671537687,-0.2516506195068331,-2.6842278466759026,2.1809266076622364,-1.4679392330913643,0.9646379940776981,0.816634630481623,81.2244647488381,28.581107893715988,1.216288613584534,8,-1.0171985626220703,-0.09641647338867188,3.184178352355957,5.108259201049805,5.977863311767578,0,0.1097652097398607,2.121925329782204,51.34212493896485,1.0000000000000602,51.44818496704102,1.2828345802161263,51.07215881347656,0.1097652097398607
1844,2007-08-28,51.22642517089844,52.03632736206055,51.1974983215332,51.44818496704102,1641187.0,-0.009876972493149894,-4.999918143494455,-0.6764764065863951,34.59970291698592,40.040387926547176,-0.3802411620398871,0.9075203269658232,2.642690398708922,4.342645418830827,23.38527762595879,0.8388290405273438,-0.8961270318943235,-0.6970960617065458,-3.138083806879294,1.7438916834662024,-1.91758993429292,0.5233978108798283,1.1027809770912,50.25130423718031,1.472994969318698,1.2204938725863756,8,-0.7327709197998047,0.4145927429199219,3.6180543899536133,5.619268417358398,6.421382904052734,1,0.11801239137072095,-2.6249948483775256,51.73743438720703,2.121925329782204,51.34212493896485,1.0000000000000602,51.44818496704102,0.11801239137072095
1845,2007-08-29,52.47020721435547,52.74981689453125,50.75398254394531,51.00466537475586,3262269.0,0.02428008668002124,-1.0294135330179806,-6.608690416802637,41.64649722258013,40.3646288709658,-1.7185957284237858,-0.3568347622208421,1.3649634596227216,3.0969453614185625,22.115400773467425,1.9958343505859375,-1.0256429146848092,0.5481321334838896,-1.8914536192364153,2.9877178862041944,-0.6716607428762629,1.767925009844042,-3.6638526916503906,85.99033631755594,39.056803692790574,1.2197928763601507,8,-1.6921215057373047,-0.8291893005371094,2.374272346496582,4.375486373901367,5.293300628662109,2,0.10400588887475237,-4.999918143494455,51.22642517089844,-2.6249948483775256,51.73743438720703,2.121925329782204,51.34212493896485,0.10400588887475237
1846,2007-08-30,53.38616943359375,53.60792922973633,52.3737907409668,52.74017333984375,3053352.0,0.017456805830712963,1.2654809005286929,0.440789936046103,48.29483010542265,41.45721605491509,-2.3495924605444074,-1.316767921812641,0.42251329924827985,2.1957252820593,21.26615973152523,1.2341384887695312,-1.1203981686144928,1.4491497039794936,-1.0239225270862562,3.9222219350452434,0.21261358844661515,2.685685819512372,-4.50094566345215,92.22971482800794,46.54565437765454,1.236536115532875,8,-1.6872997283935547,-1.7451515197753906,1.3016319274902344,3.310077667236328,4.840141296386719,3,0.09878995608674734,-1.0294135330179806,52.47020721435547,-4.999918143494455,51.22642517089844,-2.6249948483775256,51.73743438720703,0.09878995608674734
1847,2007-08-31,54.26356506347656,54.90956115722656,53.43437957763672,53.45366287231445,4235854.0,0.016434886398324355,-2.4772795734215745,1.2537261432350717,55.73080153715008,43.68794284234562,-2.819082766684353,-2.1582603704203436,-0.4695451337081593,1.3354472464688456,20.625838493802494,1.5233917236328125,-1.0668942966998713,2.2335027694702134,-0.4448397504110986,4.911845289351525,0.8943315095295574,3.5726740294108694,-5.189433074951175,84.45472571050892,38.00004490484885,1.3391712599406558,8,-1.8994178771972656,-2.405607223510742,0.03615760803222656,2.1627140045166016,4.425548553466797,4,0.07302774268274415,1.2654809005286929,53.38616943359375,-1.0294135330179806,52.47020721435547,-4.999918143494455,51.22642517089844,0.07302774268274415
1848,2007-09-03,52.942649841308594,54.52389144897461,52.78838348388672,54.37926483154297,2248785.0,-0.02434258089424801,1.0111708876147703,-1.7738129442186228,50.332371962024084,45.018809255765156,-1.1995834481850594,-0.8033561441214658,0.8244749746784663,2.665518703703512,19.306938184841353,1.7355079650878906,-0.8555168175213979,0.86486110687256,-1.844176955277348,3.573899169022468,-0.4896579242023975,2.2193801379475175,-3.5183921026611387,52.66817213776896,3.0871509406243547,1.3545190310749544,9,-0.35674285888671875,-1.0846920013427734,0.7134876251220703,2.9533348083496094,5.775386810302734,0,0.1087233739315745,-2.4772795734215745,54.26356506347656,1.2654809005286929,53.38616943359375,-1.0294135330179806,52.47020721435547,0.1087233739315745
1849,2007-09-04,53.193336486816406,53.53079605102539,51.96883773803711,52.65340042114258,2612397.0,0.00473506041460392,1.5714312628938005,-0.3758390865639936,56.73470821371459,47.12513474550062,-1.1595694714711868,-1.0285624745309434,0.5551574652745686,2.4091901700124225,17.900442856929477,1.5619583129882812,-0.5941699809052494,1.0658927917480483,-1.6886194927538156,3.820405076249912,-0.3113633505028801,2.4431489339989767,-3.4399605430542053,58.70070500110156,2.998857587776449,1.3772561422509306,9,-0.36156463623046875,-1.335378646850586,0.3133554458618164,2.6351566314697266,5.264373779296875,1,0.08500991873820407,1.0111708876147703,52.942649841308594,-2.4772795734215745,54.26356506347656,1.2654809005286929,53.38616943359375,0.08500991873820407
1850,2007-09-05,52.624473571777344,53.260826110839844,52.57626342773438,53.22225952148438,1588800.0,-0.010694251434670843,1.0285769191639231,-1.1071421001688688,66.26935548064976,49.60112733478424,-0.3881749198275415,-0.5501758122518723,1.092178495288259,2.9819131516939166,17.990450406342568,0.6845626831054616,-0.3337378168211842,0.5365610122680664,-2.1622726712508964,3.235394695787029,-0.8128558294914185,1.8859778540275514,-2.5617265152072832,22.29505262079173,-38.30162353177906,1.3494168417594816,9,0.20729827880859375,-0.7665157318115234,0.8822183609008789,3.204019546508789,6.903469085693359,2,0.09545624235693739,1.5714312628938005,53.193336486816406,1.0111708876147703,52.942649841308594,-2.4772795734215745,54.26356506347656,0.09545624235693739
1851,2007-09-06,52.64375686645508,53.270469665527344,51.87242126464844,52.89444351196289,2286025.0,0.0003664320679888089,1.7884593436860405,0.41935854402511213,68.21514768973306,52.09560533382443,-0.24588939134693533,-0.6962821409426638,1.0253903103314386,2.969668766761565,18.994903711603563,1.3980484008789062,-0.09796300223040788,0.613694572448729,-1.9780236733803278,3.205412818277786,-0.6821645504657994,1.9095536953632575,-2.2902009638456278,25.396775554908007,-38.91318449459503,1.2958591229145269,9,0.18801498413085938,-0.7857990264892578,0.8388309478759766,3.1847362518310547,7.713371276855469,3,0.09725276616465872,1.0285769191639231,52.624473571777344,1.5714312628938005,53.193336486816406,1.0111708876147703,52.942649841308594,0.09725276616465872
1852,2007-09-07,51.88206100463867,52.875160217285156,51.55424499511719,52.67268371582031,1959707.0,-0.01446887355985349,1.2096722216372646,3.1538285957757624,60.07065688722905,53.54378577949881,0.6710152784007875,-0.0807273402802835,1.6927621807569722,3.7282933883830367,20.13042979441741,1.3209152221679688,0.10407619794842304,-0.05785121917724467,-2.5298461417628815,2.414143703408392,-1.293848680470063,1.1781462421155737,-1.2551447867521972,11.038890137769357,-55.01780138347067,1.2359974612928197,9,0.9497108459472656,-0.024103164672851562,1.5113410949707031,3.946432113647461,7.73265457153321,4,0.12228214535992654,1.7884593436860405,52.64375686645508,1.0285769191639231,52.624473571777344,1.5714312628938005,53.193336486816406,0.12228214535992654
1853,2007-09-10,52.431640625,52.76910018920898,51.41925811767578,51.78564453125,2629041.0,0.010592864079015607,1.0437981921621968,-0.8170725234853347,61.123858154071904,56.490914139175025,0.25732505610311307,-0.7292024899923177,1.0607599388045585,3.1724492968114646,20.70423019696075,1.349842071533196,0.23908906888248538,0.5307773590087876,-1.880495317974514,2.9420500359920894,-0.6748589794828632,1.7364136975004385,-1.5477657107531186,47.945267349198865,-19.814438016740276,1.2056363384916502,9,0.4001312255859375,-0.5736827850341797,0.9183731079101562,3.396852493286133,7.154151916503906,0,0.11934535935462853,1.2096722216372646,51.88206100463867,1.7884593436860405,52.64375686645508,1.0285769191639231,52.624473571777344,0.11934535935462853
1854,2007-09-11,53.15476989746094,53.32831954956055,52.83659362792969,53.09691619873047,1905553.0,0.013791849040789783,1.4285579712875391,0.089557350718065,62.08053453661308,58.76136272962314,-0.1827172652709237,-1.507605787508723,0.253829877871695,2.45537132131885,21.133955379155406,0.8966789245605469,0.39418565269124173,1.2399261474609347,-1.198224093824031,3.6780763887459003,0.02085102681845541,2.459001268103414,-2.0293538086352783,90.90916357111314,23.60379818561738,1.2190751206424824,9,0.009639739990234375,-1.2968120574951172,0.17354965209960938,2.6737232208251953,6.64313888549804,1,0.10466166563945811,1.0437981921621968,52.431640625,1.2096722216372646,51.88206100463867,1.7884593436860405,52.64375686645508,0.10466166563945811
1855,2007-09-12,54.42747497558594,54.64923477172852,53.04870986938477,53.04870986938477,3295102.0,0.023943384207666174,-1.3216788634194492,23.831926678095616,65.65348959237345,60.69010267261767,-1.283567349823933,-2.722456469902454,-1.097074675233614,1.1960283311167856,20.8559277291195,1.60052490234375,0.5554604714487397,2.387288856506345,-0.2973970264750676,5.071974739487757,1.0449459150156386,3.729631797997051,-3.0750101826562215,93.13432201237934,27.75015268118564,1.3423429414907064,9,-1.2630653381347656,-2.569517135620117,-1.200392723083496,1.4010181427001953,5.148674011230469,2,0.07404780935244837,1.4285579712875391,53.15476989746094,1.0437981921621968,52.431640625,1.2096722216372646,51.88206100463867,0.07404780935244837
1856,2007-09-13,55.87373352050781,56.2593994140625,54.44675827026367,54.466041564941406,3389820.0,0.02657221459512149,-1.5066626574666075,1.0209802592444062,70.87034159690172,62.372273790367856,-2.6148346994876093,-3.9057494459697892,-2.606339348258352,-0.2480016645468126,19.582121504442412,1.8319244384765625,0.9220509347730683,3.5394750595092788,0.530421016569484,6.5485291024490735,2.0349480380393814,5.044002080979176,-4.307842945720289,92.03192902978688,27.579261123138735,1.5045270214698976,9,-2.034404754638672,-3.3408565521240234,-2.6514720916748047,-0.04524040222167969,2.9407196044921875,3,0.06540119850093173,-1.3216788634194492,54.42747497558594,1.4285579712875391,53.15476989746094,1.0437981921621968,52.431640625,0.06540119850093173
1857,2007-09-14,56.066566467285156,56.36545944213867,55.5555534362793,56.29796600341797,2468843.0,0.0034512271621613966,3.4210482477146367,-0.16438222525730453,70.316745127301,64.59275969762085,-2.8217532738457365,-3.7974093674661376,-2.8317080195690423,-0.44079242954904885,17.760754095833995,0.809906005859375,1.1750028017961753,3.417506027221677,0.22594388362983153,6.609068170813522,1.8217249554257506,5.013287099017603,-4.125195185355636,93.95712072261894,30.319536025815623,1.5957810717959242,9,-2.1742076873779297,-3.4806594848632812,-2.668344497680664,-0.23807334899902344,1.9861907958984446,4,0.07652620708508939,-1.5066626574666075,55.87373352050781,-1.3216788634194492,54.42747497558594,1.4285579712875391,53.15476989746094,0.07652620708508939
1858,2007-09-17,55.21809387207031,56.28832626342773,54.90956115722656,56.066566467285156,2210850.0,-0.015133307578410915,1.1343242157974425,3.666699637322783,68.15787756665921,65.86200073683692,-1.806542429530225,-2.6944909584335335,-2.031274517391779,0.37887129988818913,15.923112149683677,1.3787651062011648,1.2908650519320801,2.3197952270507827,-0.8559553867653307,5.495545840866896,0.7319199201427224,3.907670533958843,-2.8343137741198774,67.48627943152472,2.066382096072587,1.5878753069080578,9,-1.325735092163086,-2.6321868896484375,-1.8584394454956055,0.6103992462158203,3.3842430114746094,0,0.07962284453874302,3.4210482477146367,56.066566467285156,-1.5066626574666075,55.87373352050781,-1.3216788634194492,54.42747497558594,0.07962284453874302
1859,2007-09-18,56.13405990600586,56.30760955810547,54.95776748657226,55.112037658691406,2186306.0,0.016588150182396122,-1.0289794408814135,-1.2045436152898543,67.1790135138084,65.96307385163232,-2.527268084779351,-3.3429352990716694,-2.9616926632938174,-0.5681358926902291,14.121665269622413,1.3498420715332102,1.2845124633808425,2.957115554809569,-0.3311606104156226,6.24539172003476,1.3129774721969767,4.601253637422161,-3.352111873636602,93.0233039589817,28.957673703726627,1.644138082612594,9,-2.241701126098633,-3.5481529235839844,-2.7744054794311523,-0.30556678771972656,2.8250198364257812,1,0.06149087810997145,1.1343242157974425,55.21809387207031,3.4210482477146367,56.066566467285156,-1.5066626574666075,55.87373352050781,0.06149087810997145
1860,2007-09-19,57.31034851074219,57.5321044921875,56.65470886230469,56.88611221313477,2234352.0,0.020954988944430042,1.0222354104846687,0.4150949734432609,67.96115487763996,65.93485242806642,-3.3178740798689574,-4.2455852746161895,-4.1356437430408945,-1.7830188221794288,13.11706201349101,1.3980445861816406,1.4772712195614446,3.8214946746826186,0.20661991058135953,7.436369438783878,2.014057292631989,5.628932056733248,-4.170049337395987,92.81260625243415,30.974869375949154,1.8074373820506306,9,-2.834667205810547,-4.141119003295898,-3.9265899658203125,-1.4818553924560547,3.1431961059570312,2,0.04340508017937683,-1.0289794408814135,56.13405990600586,1.1343242157974425,55.21809387207031,3.4210482477146367,56.066566467285156,0.04340508017937683
1861,2007-09-20,56.780052185058594,57.31998825073242,56.64506912231445,56.64506912231445,1424087.0,-0.009253064053243332,-9.00005652112477,0.31817895711755667,61.89606483234693,66.13767553307952,-2.3905313248697553,-3.473443005454044,-3.642693313205193,-1.2947922857200354,12.405998599016295,0.6749191284179688,1.5824775001464388,3.0246049880981474,-0.7399383098077905,6.789148286004085,1.142333339145182,4.906876637051113,-3.1127363734514404,71.32355080263686,11.836681013754898,1.8822716489529676,9,-2.304370880126953,-3.6108226776123047,-3.3962936401367188,-1.354482650756836,3.577075958251953,3,0.04924435068577826,1.0222354104846687,57.31034851074219,-1.0289794408814135,56.13405990600586,1.1343242157974425,55.21809387207031,0.04924435068577826
1862,2007-09-21,56.895751953125,57.11751174926758,56.40402603149414,56.40402603149414,3186092.0,0.002037683369668475,-1.9019650434823083,3.6428712731383355,71.09050574946576,67.24508082145661,-1.9224096177443784,-3.3220703520771337,-3.7892587590307727,-1.4548895959925403,11.317173716638244,0.7134857177734375,1.6672584791380558,2.862623405456546,-0.9710565811503145,6.696303392063406,0.9457834121531192,4.779463398759972,-2.764661499848202,75.73528983947263,14.750324970972969,1.9168399933034292,9,-1.7114028930664062,-3.726522445678711,-4.331539154052734,-2.8432140350341797,3.1721267700195312,4,0.03372310068870821,-9.00005652112477,56.780052185058594,1.0222354104846687,57.31034851074219,-1.0289794408814135,56.13405990600586,0.03372310068870821
1863,2007-09-24,57.416404724121094,57.4935417175293,56.51008605957031,56.51008605957031,1845760.0,0.009150995515887494,-1.170220467535966,1.8431378633546154,71.89996518326265,68.33612867108434,-1.8568850977416886,-3.5789491271622893,-4.32293037088516,-2.0303815138756107,11.054530055599917,0.9834556579589844,1.7705980640714785,3.099327659606935,-0.8576793550582451,7.056334674272115,1.120824152274345,5.077831166939525,-2.8771925861750134,95.50564794686797,32.817661716934595,1.97850350733259,9,-2.125997543334961,-3.7554473876953125,-5.3535614013671875,-4.149652481079102,2.352581024169929,0,0.011083113652275989,-1.9019650434823083,56.895751953125,-9.00005652112477,56.780052185058594,1.0222354104846687,57.31034851074219,0.011083113652275989
1864,2007-09-25,57.27177810668945,57.6092414855957,56.94396209716797,57.08858871459961,1327214.0,-0.002518907586195218,-1.816339383760739,0.20212470431759447,75.2091723368162,69.39787119824464,-1.1922204511836014,-3.118062798276192,-4.189230780389217,-1.92700546031422,10.702534940790853,0.6652793884277344,2.03416634228261,2.652433395385742,-1.2334617722883792,6.5383285630598635,0.7094858115486815,4.595380979222803,-2.373418886234404,71.9997467873647,4.028732357510776,1.942947583837059,9,-1.2437782287597656,-3.557790756225586,-5.327045440673828,-4.512235641479492,2.1693878173828054,1,0.02323236366743875,-1.170220467535966,57.416404724121094,-1.9019650434823083,56.895751953125,-9.00005652112477,56.780052185058594,0.02323236366743875
1865,2007-09-26,57.92741775512695,58.09132766723633,57.21392822265625,57.21392822265625,1653103.0,0.011447866123802442,-1.459459892962355,3.89481904127275,76.8101517308873,70.05785010202082,-1.451861896312188,-3.524607869585026,-4.8257136262917655,-2.6224698189873337,11.139604027507616,0.8773994445800781,2.2963243464980962,3.035212516784668,-0.9795329072842875,7.0499579408536235,1.0278398047501867,5.042585228819149,-2.6495350175522105,90.28567811248067,16.229976510409045,2.0073727120344778,9,-1.4269733428955078,-3.7506275177001953,-6.095975875854492,-5.26268196105957,1.1570053100585938,2,0.017809562850976235,-1.816339383760739,57.27177810668945,-1.170220467535966,57.416404724121094,-1.9019650434823083,56.895751953125,0.017809562850976235
1866,2007-09-27,58.66018676757813,58.77588653564453,57.43568801879883,58.13953399658203,1679870.0,0.012649778651428356,2.5641098475241697,0.7297272732133314,84.4945706594687,71.63316405003945,-1.9532063414992322,-4.049628450202356,-5.53352441413211,-3.3734956538079857,12.498688868616917,1.3401985168457031,2.545890292624584,3.5042806625366296,-0.777876612603329,7.786437937676588,1.3632020249666539,5.645359300106605,-2.9321528412575333,95.12198260125575,12.554133991188152,2.1410786375699775,9,-1.8174629211425852,-3.8952522277832102,-6.9203405380249094,-6.011608123779304,1.349842071533196,3,0.030571976462105077,-1.459459892962355,57.92741775512695,-1.816339383760739,57.27177810668945,-1.170220467535966,57.416404724121094,0.030571976462105077
1867,2007-09-28,58.22631072998047,58.71803665161133,57.88885116577149,58.42878723144531,1540810.0,-0.007396431233960388,1.123461373138976,-0.3888897029731934,79.84108985813359,72.93129874909216,-1.3195137388445062,-3.4821849698235567,-5.062743247088498,-2.9631581941183143,13.201132515192853,0.8291854858398366,2.663997705280387,2.872267341613771,-1.5985993182403533,7.343134001467895,0.6368340116867088,5.107700671540833,-1.9496633339815617,75.74473959788945,-10.739863490260603,2.2354333299270626,9,-1.3594837188720703,-3.461376190185547,-6.553956031799316,-5.577732086181641,2.5261268615722727,4,0.03659543918575858,2.5641098475241697,58.66018676757813,-1.459459892962355,57.92741775512695,-1.816339383760739,57.27177810668945,0.03659543918575858
1868,2007-10-01,58.6987533569336,58.7566032409668,58.15881729125977,58.22631072998047,1497721.0,0.008113902822111552,1.032793264927527,-2.3333207732017383,79.30680267280121,74.27883087786914,-1.39276665930673,-3.6904978494819076,-5.509436432454599,-3.4632917491108017,14.47512778196685,0.5977859497070241,2.6050243685542895,3.0569047927856516,-1.5006040103200817,7.614413595891385,0.778150391232785,5.335659194338518,-1.972242915798482,95.78949998750632,9.457078665293835,2.278754401552866,10,-1.108797073364265,-3.933818817138679,-7.267441749572761,-6.050174713134773,2.4875640869140554,0,0.023324607217560356,1.123461373138976,58.22631072998047,2.5641098475241697,58.66018676757813,-1.459459892962355,57.92741775512695,0.023324607217560356
1869,2007-10-02,57.71529769897461,58.814453125,57.5995979309082,58.814453125,1618928.0,-0.01675428525677236,1.2105248544962985,-2.32653736838702,67.9284727402377,74.27519952926889,-0.18039488485104016,-2.4779436598295064,-4.486572784777749,-2.4932422688259095,15.645270869439454,1.2148551940917969,2.527272601758895,1.84735107421875,-2.6469326422838293,6.341634790721329,-0.39979078403253965,4.09449293247004,-0.6198995608277968,31.32531556267399,-51.90996628701966,2.2471418582512914,10,-0.10605812072753906,-2.931079864501953,-6.534670829772949,-5.066719055175781,2.5164871215820312,1,0.035583079897254066,1.032793264927527,58.6987533569336,1.123461373138976,58.22631072998047,2.5641098475241697,58.66018676757813,0.035583079897254066
1870,2007-10-03,57.64780807495117,57.84064102172852,57.06930541992188,57.46461486816406,1907950.0,-0.0011693541697634924,1.7118687258168752,-0.16666724509521513,61.38612843281989,74.21853992932144,-0.0670540455542934,-2.123706025022429,-4.369078792334534,-2.4472562736916075,16.683558941604197,0.7713356018066406,2.542692491956892,1.5286947250366225,-2.7590940303390994,5.816483480412344,-0.615199652651242,3.672589102724487,1.1666450500488281,33.149208708577156,-46.95031759659155,2.143894377687861,10,-0.03856849670410156,-2.8635902404785156,-6.580471992492676,-4.999229431152344,1.8029975891113281,2,0.031108864482573884,1.2105248544962985,57.71529769897461,1.032793264927527,58.6987533569336,1.123461373138976,58.22631072998047,0.031108864482573884
1871,2007-10-04,57.76350784301758,57.99490737915039,57.38748168945313,57.38748168945313,1173070.0,0.002007010707431922,-2.2307629878365103,2.0526206192865533,60.99999258165737,73.09737179956494,-0.031938705645657706,-1.9354101124826641,-4.432398768813798,-2.5818858943045058,17.309218013501663,0.6074256896972585,2.5249897808696744,1.3884069442749052,-2.6285234629855196,5.40533735153533,-0.6200582593553108,3.396872147905121,1.0509452819824219,39.77900673253451,-36.97443818548794,2.008465203630213,10,-0.10123825073242188,-2.6466522216796875,-6.553956031799316,-5.11492919921875,2.3525772094726634,3,0.022867642071838556,1.7118687258168752,57.64780807495117,1.2105248544962985,57.71529769897461,1.032793264927527,58.6987533569336,0.022867642071838556
1872,2007-10-05,58.22631072998047,58.42878723144531,57.58995819091797,57.58995819091797,927912.0,0.008012028774648572,-1.6363658162286592,1.6923092530409256,70.52632236529061,72.94474481979027,-0.31978180156959723,-2.001147735825512,-4.791293922334418,-3.072624348424611,17.859319410672285,0.8388290405273438,2.418470598517743,1.5339973449707003,-1.9564953703636334,5.024490060305034,-0.21124901269647012,3.2792437026378707,0.5532394409179702,66.29841741715471,-11.146951426195002,1.7452463576671673,10,-0.3471031188964844,-3.109455108642578,-6.556366920471191,-5.577732086181641,2.285083770751953,4,0.030634228526047247,-2.2307629878365103,57.76350784301758,1.7118687258168752,57.64780807495117,1.2105248544962985,57.71529769897461,0.030634228526047247
1873,2007-10-08,58.68911361694336,59.12298965454102,57.96598434448242,58.04311752319336,1115284.0,0.00794834639462394,-1.8915646569805311,1.0151544216382122,68.58344616340747,72.20855302274487,-0.6515867047386763,-2.077641669575982,-5.1373847986885295,-3.5614093774861004,18.509801021664824,1.1570053100586009,2.454710366938933,1.6839265823364258,-1.2807032433594117,4.648556408032263,0.20161166948850706,3.1662414951843445,-1.6198081970214773,78.87328391172431,3.2580339054811702,1.482314912847918,10,-0.592966079711907,-3.417989730834961,-6.578061103820801,-6.040534973144531,2.0922508239746094,0,0.035156843364110735,-1.6363658162286592,58.22631072998047,-2.2307629878365103,57.76350784301758,1.7118687258168752,57.64780807495117,0.035156843364110735
1874,2007-10-09,58.71803665161133,59.23868942260742,58.45771026611328,58.48663711547852,1299154.0,0.0004928177115903765,-4.399968348587556,0.35820578231291417,62.28954703948787,70.59515250147825,-0.5071117386444968,-1.7585716790117658,-5.073584724975774,-3.6151990737349706,19.723559018513875,0.7809791564941406,2.4026933124947902,1.4346862792968764,-1.006561777170532,3.875934335764285,0.21406225106317578,2.655310307530577,-1.6076575469970606,75.99997186521318,2.454317841169143,1.2206240282337024,10,-0.5640392303466797,-3.3890628814697266,-6.4961042404174805,-6.0694580078125,2.7478904724121094,1,0.04203616014754119,-1.8915646569805311,58.68911361694336,-1.6363658162286592,58.22631072998047,-2.2307629878365103,57.76350784301758,0.04203616014754119
1875,2007-10-10,58.45771026611328,58.96872329711914,58.187744140625,58.621620178222656,1002071.0,-0.004433499489136961,-1.219188327877382,-0.7083415759973841,65.37103288610018,68.47031497110399,-0.1828850860842266,-1.2446424859883223,-4.720405067166858,-3.3911937834128594,21.058867022741772,0.7809791564941406,2.292591394396183,0.9728481292724638,-1.115691748572253,3.0613880071171806,-0.07142180964989109,2.0171180681948186,-1.2621987487792907,57.81245170343886,-15.352749904015305,1.0442699389223575,10,-0.3037128448486328,-3.1287364959716797,-6.112845420837402,-5.809131622314453,3.2396163940429688,2,0.030347999371979295,-4.399968348587556,58.71803665161133,-1.8915646569805311,58.68911361694336,-1.6363658162286592,58.22631072998047,0.030347999371979295
1876,2007-10-11,59.5279426574707,59.74005889892578,58.20702743530274,58.20702743530274,1222406.0,0.018307805531305732,-1.3211655644439453,-8.058787935207553,70.52633896141052,67.43534264924587,-1.248360019790752,-2.136619545553863,-5.702394170094323,-4.488108209642597,21.620471674340262,1.5330314636230398,2.1961811363657375,1.8603700637817369,-0.2735798086615375,3.9943199362250112,0.7933951275601032,2.9273450000033705,-2.2507040239257776,90.13459040941316,16.580070232076082,1.0669749362216356,10,-1.123260498046875,-3.948284149169922,-7.183077812194824,-6.879364013671875,2.825019836425774,3,-0.001295811512453171,-1.219188327877382,58.45771026611328,-4.399968348587556,58.71803665161133,-1.8915646569805311,58.68911361694336,-0.001295811512453171
1877,2007-10-12,60.35712814331055,60.35712814331055,59.29653930664063,59.56650924682617,1877861.0,0.013929348954843768,1.6829331840815045,0.5985387125653424,71.87949677551917,66.61008643843675,-1.9483975827219595,-2.769899989686593,-6.409812896499588,-5.34230110107093,22.281835210138148,1.0605888366699148,2.0347071875455143,2.475027465820311,0.16348584130322052,4.786569090337402,1.3192566535617658,3.6307982780788564,-2.9321202938427717,100.0,28.015012988140427,1.1557708122585468,10,-1.643911361694336,-4.468935012817383,-8.012263298034668,-7.708549499511719,1.5137481689453125,4,-0.003993614312595817,-1.3211655644439453,59.5279426574707,-1.219188327877382,58.45771026611328,-4.399968348587556,58.71803665161133,-0.003993614312595817
1878,2007-10-15,59.61471557617188,60.69458770751953,59.37367248535156,60.11608505249024,1636610.0,-0.012300329554711387,-1.686273064734433,-0.6341481066893118,66.00791811862582,66.39669148047987,-1.1872433001664788,-1.772069961707281,-5.538384293886118,-4.623714587346711,23.581384236309432,1.3209152221679688,1.7026055019601571,1.5127838134765668,-0.5554636137590876,3.581031240712221,0.47866009985873603,2.5469075270943975,-1.9551381031966883,56.92303478332352,-14.437968630719332,1.034123713617828,10,-0.732769012451179,-3.557792663574226,-7.269850730896003,-6.966136932373054,0.35674285888671164,0,0.015041234632996225,1.6829331840815045,60.35712814331055,-1.3211655644439453,59.5279426574707,-1.219188327877382,58.45771026611328,0.015041234632996225
1879,2007-10-16,59.585792541503906,60.11608505249024,59.03621292114258,59.04585647583008,1421179.0,-0.00048516602634829376,-2.862043561600877,-1.0769224916496107,62.39194570419499,66.5084489550771,-0.9667519102638238,-1.550803286237084,-5.3849594674210834,-4.6149405069410605,24.792798582048352,1.0798721313476634,1.4544321988750752,1.3112741470336928,-0.638215691951487,3.2607639860188726,0.3365292275411065,2.286019066526279,-1.6227140450742752,55.76927173843574,-12.652696479316823,0.9747449194925895,10,-0.5447578430175781,-2.820201873779297,-7.240927696228027,-6.937213897705078,-1.446258544921875,1,0.02006471422833389,-1.686273064734433,59.61471557617188,1.6829331840815045,60.35712814331055,-1.3211655644439453,59.5279426574707,0.02006471422833389
1880,2007-10-17,59.79790878295898,60.01966857910156,59.31582260131836,59.31582260131836,1706994.0,0.0035598459365515644,-1.9200006330315882,0.8928578998311312,59.21876052865667,66.31053428252147,-0.9407302515230285,-1.651685158581941,-5.506706679450453,-4.852686004034261,25.32250840330384,0.7038459777832031,1.1843435375013627,1.3990123748779197,-0.6080342854304917,3.406059035186331,0.3954890447237176,2.402535705032122,-1.5616793654203533,63.953479456339835,-1.046043612651772,1.0035233301542044,10,-0.6556358337402273,-2.926259994506829,-7.286725044250481,-7.149330139160149,-0.549579620361321,2,0.027894258762771518,-2.862043561600877,59.585792541503906,-1.686273064734433,59.61471557617188,1.6829331840815045,60.35712814331055,0.027894258762771518
1881,2007-10-18,59.576148986816406,60.00038528442383,59.21940612792969,59.81719207763672,1871566.0,-0.0037084874815181967,1.5714231885150156,-0.5000000000000073,61.32685959831088,65.28837175285707,-0.485905542576198,-1.2750824254086695,-5.207724575112287,-4.668247520051061,25.845381507844458,0.7809791564941406,1.1209020083492263,1.037447738647458,-0.8824470807631002,2.9573425580580164,0.07750032894217895,1.9973951483527372,-1.094083740279693,32.558144884331305,-29.79820774265083,0.9599474097052803,10,-0.2458629608154297,-2.0054759979248047,-7.06496524810791,-6.927570343017578,-1.118438720703125,3,0.03560447778874121,-1.9200006330315882,59.79790878295898,-2.862043561600877,59.585792541503906,-1.686273064734433,59.61471557617188,0.03560447778874121
1882,2007-10-19,58.814453125,59.74970245361328,58.55412673950195,59.68220901489258,1459873.0,-0.012785248371541491,1.3846109950810879,3.600003165157941,50.92592027255571,63.326424431651304,0.411237947336879,-0.3818496992145697,-4.3723353008585875,-3.9616995305313694,26.324186249002935,1.1955757141113281,1.1455679612545993,0.1798168182373061,-1.5794394576833994,1.9390730941580117,-0.6998113197230467,1.0594449561976589,1.8801345825195312,12.162164570520167,-44.06634808309142,0.8796281379603527,10,0.6267127990722656,-1.0123786926269531,-5.628350257873535,-6.165874481201172,-0.12533950805664062,4,0.06016394237953704,1.5714231885150156,59.576148986816406,-1.9200006330315882,59.79790878295898,-2.862043561600877,59.585792541503906,0.06016394237953704
1883,2007-10-22,58.0527572631836,58.293800354003906,57.657447814941406,57.657447814941406,1877819.0,-0.012950827923155939,-2.2195159609371986,-0.4555537482910442,52.7999989871476,62.272030203613504,1.199292260150422,0.45320030550301027,-3.5290470324117535,-3.2516635105979645,26.250024120585046,1.1570053100585938,1.1559946977042443,-0.6136966705322209,-2.301760984937637,1.0743676438731953,-1.4577288277349254,0.23033548667048365,2.59902122497558,16.078396690855566,-41.51151619363891,0.8440321572027063,10,1.123260498046868,-0.250682830810554,-4.81362438201905,-5.404178619384773,1.0991554260253764,0,0.06576981402903437,1.3846109950810879,58.814453125,1.5714231885150156,59.576148986816406,-1.9200006330315882,59.79790878295898,0.06576981402903437
1884,2007-10-23,58.60233688354492,58.97836303710938,57.85028457641602,58.13953399658203,1144432.0,0.009466899528471906,-1.1666697194940419,1.1707357084957524,57.3333278626836,61.37895186767832,0.7057967548301392,0.008868518590247731,-3.978086829459123,-3.83887830480829,26.29235147180103,1.1280784606933594,1.067944296770584,-0.13064498901367472,-1.687016367110168,1.4257263890828185,-0.9088306780619178,0.6475407000345683,1.9296683776855446,40.000032297550874,-19.827135293859484,0.7781856890482459,10,0.5736808776855469,-0.7761592864990234,-5.363204002380371,-6.016429901123047,1.9090576171875,1,0.02336291732246787,-2.2195159609371986,58.0527572631836,1.3846109950810879,58.814453125,1.5714231885150156,59.576148986816406,0.02336291732246787
1885,2007-10-24,58.95907974243164,59.576148986816406,58.36129379272461,58.53484344482422,1132710.0,0.006087519335545188,-2.150004203737865,0.916667353549674,58.85713930441057,60.082374128011665,0.4779095934938766,-0.28103051729684125,-4.197299421086875,-4.207949108707361,26.191063555134402,1.2148551940917969,0.9822692033947504,0.1745147705078125,-1.3371839423604257,1.6862134833760507,-0.5813345859263066,0.9303641269419316,1.4579432209472643,55.55555555555556,-6.526355876536805,0.755849356434119,10,0.21693801879882812,-0.4097728729248047,-5.71994686126709,-6.373172760009766,1.754791259765632,2,-0.013900246568126162,-1.1666697194940419,58.60233688354492,-2.2195159609371986,58.0527572631836,1.3846109950810879,58.814453125,-0.013900246568126162
1886,2007-10-25,60.45354461669922,60.45354461669922,58.91086959838867,59.19047927856445,1671906.0,0.025347493224051165,1.4427477688346597,2.977268435676327,64.31225872748333,59.24156990045212,-0.9738631677014951,-1.722569828190764,-5.471866937334433,-5.692855618047361,25.88764451262521,1.5426750183105469,1.0048912032324608,1.5793117523193345,-0.10429798124493317,3.262921485883602,0.7375068855372007,2.4211166191014684,-2.7960968017578125,100.0,36.863058554963175,0.8418048667821336,10,-1.27752685546875,-1.9042377471923828,-6.631089210510254,-7.28431510925293,0.45316314697266336,3,-0.019936224777937106,-2.150004203737865,58.95907974243164,-1.1666697194940419,58.60233688354492,-2.2195159609371986,58.0527572631836,-0.019936224777937106
1887,2007-10-26,60.35712814331055,60.7427978515625,60.06787872314453,60.66566467285156,1631339.0,-0.0015948853619749404,1.916659110953586,-0.24427598495945396,61.2483664838501,58.71273082992149,-0.980563412699091,-1.5371429680017883,-5.1449905917940555,-5.583862670219283,25.630170189991556,0.6749191284179688,1.0368496420116884,1.376354408264163,-0.4016533126714279,3.154362129199754,0.48735054779636755,2.2653582687319584,-2.643758392333986,87.49996909023919,25.264930377384076,0.8890038604677949,10,-1.1570053100585938,-1.7837162017822266,-6.534672737121582,-7.187898635864258,0.7809791564941406,4,-0.03146965297433191,1.4427477688346597,60.45354461669922,-2.150004203737865,58.95907974243164,-1.1666697194940419,58.60233688354492,-0.03146965297433191
1888,2007-10-29,60.06787872314453,60.7427978515625,59.81719207763672,60.7427978515625,1398524.0,-0.004792299253854937,1.7428642483298102,2.1874853179362272,58.7939875829004,58.3129577053332,-0.6931666551261557,-1.2016733703022737,-4.638810622639014,-5.277384599117852,25.235450703331995,0.9256057739257812,0.9260895079605405,1.018648719787599,-0.8180970273173216,2.8553944668925197,0.1002758462351423,1.9370215933400559,-2.2333318481445303,76.66668864695907,15.504738833641099,0.9183728735524589,10,-0.8677558898925781,-1.441436767578125,-5.89108943939209,-6.898649215698242,1.6969413757324219,0,-0.022953450921014862,1.916659110953586,60.35712814331055,1.4427477688346597,60.45354461669922,-2.150004203737865,58.95907974243164,-0.022953450921014862
1889,2007-10-30,59.76898574829102,60.27999496459961,59.48937225341797,59.69184875488281,1125611.0,-0.0049759202623271825,-2.2799797431494655,-0.11429072041419498,58.50001953498824,58.233097594925596,-0.4085146320749402,-0.7810809265850978,-4.132555729938268,-4.961312381421216,25.31881416066886,0.7906227111816406,0.7184542052538632,0.6170713424682717,-1.1332704089534928,2.367413093890036,-0.25809953324261414,1.4922422181791575,-1.818108834228525,59.10936621511907,-2.3739803163338493,0.8751708757108836,10,-0.5688629150390696,-0.9256057739257884,-5.293303489685066,-6.599756240844734,3.0467796325683594,1,-0.010324301999715457,1.7428642483298102,60.06787872314453,1.916659110953586,60.35712814331055,1.4427477688346597,60.45354461669922,-0.010324301999715457
1890,2007-10-31,59.44116592407226,59.77862548828125,59.03621292114258,59.63399887084961,1663440.0,-0.005484781448347409,2.0799993669684116,-2.49987636615386,49.37758359718808,56.9054002614675,-0.15267597446570136,-0.32888035500692325,-3.6133819271010807,-4.616985515116788,25.792889442673133,0.7424125671386719,0.5853577676347541,0.19958362579345135,-1.403904751703685,1.8030720032905876,-0.6021605629551203,1.001327814542023,-1.3786121725097615,28.947439658995634,-27.717403997959508,0.8017441887485695,10,-0.2410430908203054,-0.535114288330071,-4.570172309875481,-6.233367919921868,3.712059020996101,2,0.01800483822991006,-2.2799797431494655,59.76898574829102,1.7428642483298102,60.06787872314453,1.916659110953586,60.35712814331055,0.01800483822991006
1891,2007-11-01,59.08442306518555,60.17393493652344,58.89158630371094,59.67256546020508,1692931.0,-0.006001612743303242,-1.6336571607646506,3.0500098911967224,40.207719662398276,55.71448908256112,0.1419028858083493,0.13902396023204489,-3.0776074697396183,-4.247609374221071,26.282411061658408,1.2823486328125,0.48173507723825537,-0.22320499420165874,-1.6716767999838282,1.2252668115805108,-0.9474408970927399,0.5010309086894225,-0.9146595496230532,10.41678687119295,-39.082430917160494,0.7242359028910836,11,0.11569976806640625,-0.17837142944335938,-3.7458057403564453,-5.635581970214844,4.213428497314453,3,0.02757829987125393,2.0799993669684116,59.44116592407226,-2.2799797431494655,59.76898574829102,1.7428642483298102,60.06787872314453,0.02757829987125393
1892,2007-11-02,60.01002883911133,60.05823516845703,58.68911361694336,58.68911361694336,1141759.0,0.015665817247713543,-1.0729892858174257,-2.245910570898572,52.95817635502793,55.732064345658934,-0.6663493203220412,-0.6810143744418582,-3.8063156266816094,-5.157380532852983,26.402891942211447,1.3691215515136719,0.41139305189499,0.6132148742675767,-0.7732514702691873,1.9996812188043407,-0.08001829800080174,1.3064480465359551,-1.737343950108837,64.31929504551779,15.108146353989767,0.6932331722683813,11,-0.7134876251220703,-1.1039772033691406,-4.206199645996094,-6.218908309936523,1.9958343505859446,4,0.014942151202169462,-1.6336571607646506,59.08442306518555,2.0799993669684116,59.44116592407226,-2.2799797431494655,59.76898574829102,0.014942151202169462
1893,2007-11-05,60.75243759155274,60.86813735961914,59.5279426574707,59.86540222167969,1460270.0,0.012371411359121787,1.3965537823466614,0.6715308863026016,57.88786266413227,55.79367932359769,-1.1013554502035987,-1.3290599121638493,-4.351884260045601,-5.867930530542061,26.266224943706618,1.3401947021484375,0.36005143251680494,1.2524574279785199,-0.21686986064502634,2.721784716602066,0.5177937836667468,1.987121072290293,-2.3809481840478526,94.69029337310832,44.39573838267715,0.7346636443117742,11,-1.1377220153808665,-1.7837162017822337,-4.936556816101081,-6.961317062377937,1.2148590087890554,0,0.006348217841806836,-1.0729892858174257,60.01002883911133,-1.6336571607646506,59.08442306518555,2.0799993669684116,59.44116592407226,0.006348217841806836
1894,2007-11-06,61.186317443847656,61.51413345336914,60.69458770751953,60.69458770751953,1453771.0,0.007141768618601718,-2.3333178179110035,0.554351892865893,59.11393527146019,55.82221220882542,-1.262965675530971,-1.6533069743401967,-4.563349979828956,-6.264795926829677,26.195310690534136,0.8195457458496094,0.45861086318089406,1.5629232406616183,-0.0385602820147497,3.164406763337986,0.7621814793234307,2.363665001999806,-2.665029159215912,88.39597494875512,38.183879616049175,0.8007417613381846,11,-1.0846939086914062,-1.8945980072021484,-5.008872032165527,-7.395196914672852,-0.43387985229491477,1,0.009454771576344667,1.3965537823466614,60.75243759155274,-1.0729892858174257,60.01002883911133,-1.6336571607646506,59.08442306518555,0.009454771576344667
1895,2007-11-07,60.23178482055664,61.92872619628906,59.99074172973633,60.56924438476562,2020373.0,-0.015600426094723119,-3.7294113266213302,-0.6862704027803492,53.926091141801265,54.66819358819408,-0.12171387800562172,-0.5892622467699269,-3.4330062262838013,-5.271341886810461,26.168188763666368,1.9379844665527344,0.592671810083516,0.5196868896484403,-1.004608500607418,2.0439822799042986,-0.24246080547948878,1.2818345847763695,-1.471068922425907,47.61900276127619,-4.626833288535671,0.7621476951279293,11,0.07713508605957031,-0.7327690124511719,-4.035056114196777,-6.421380996704102,-1.2244949340820312,2,0.04290061415249391,-2.3333178179110035,61.186317443847656,1.3965537823466614,60.75243759155274,-1.0729892858174257,60.01002883911133,0.04290061415249391
1896,2007-11-08,59.4508056640625,59.70149230957031,58.72768020629883,59.20012283325195,2586029.0,-0.012966229687877306,1.5897325346061568,-0.7428529441687641,53.801838381757314,53.84080157685044,0.561071102553413,0.1956740048802459,-2.5111948586695263,-4.4568191892196225,25.202531330391963,1.5041046142578125,0.6423634795796929,-0.2574354171752944,-1.7840812798620576,1.2692104455114688,-1.020758348518676,0.5058875141680872,2.4779205322265625,23.51182520945075,-32.40790387882958,0.763322931343382,11,0.8581142425537109,0.20729827880859375,-3.2540769577026367,-5.640401840209961,-0.1542663574218679,3,0.06227702450202344,-3.7294113266213302,60.23178482055664,-2.3333178179110035,61.186317443847656,1.3965537823466614,60.75243759155274,0.06227702450202344
1897,2007-11-09,60.11608505249024,60.40533828735352,59.3351058959961,59.77862548828125,2319051.0,0.011190418380316425,1.336838598171673,1.3461614547668244,62.470862685838995,54.249343254954724,-0.15868322518662836,-0.5149936259480725,-3.0532931873348303,-5.083268250933919,23.990014856931147,1.0702323913574219,0.6757410019298362,0.41989612579346414,-1.0888819262988392,1.9286741778857674,-0.33449290025269107,1.1742851518396193,1.812641143798821,43.37347387488328,-16.859459770796335,0.7543890260461521,11,0.19283485412596946,-0.35674285888672586,-3.726522445678718,-6.305681228637702,-0.8773956298828196,4,0.05292704119424285,1.5897325346061568,59.4508056640625,-3.7294113266213302,60.23178482055664,-2.3333178179110035,61.186317443847656,0.05292704119424285
1898,2007-11-12,60.51139450073242,60.82957458496094,59.77862548828125,59.77862548828125,2136187.0,0.006575768330506104,-1.8684321493458829,2.171427602500435,61.75770732601249,54.61130856506853,-0.5413975907089323,-0.8850592131797157,-3.2757047581685157,-5.43536097791813,22.620007651937495,1.0509490966796875,0.543781710795372,0.77037162780762,-0.7809045067049212,2.3216477623201612,-0.00526643944864702,1.546009695063887,1.3533107757568388,55.72285746631949,-6.777372415976593,0.7756380672562704,11,-0.20247459411621094,-0.7183074951171875,-4.013362884521484,-6.700990676879883,-2.034400939941399,0,0.02469731033791933,1.336838598171673,60.11608505249024,1.5897325346061568,59.4508056640625,-3.7294113266213302,60.23178482055664,0.02469731033791933
1899,2007-11-13,60.78136444091797,60.935630798339844,59.79790878295898,60.25106811523438,1829965.0,0.004461472792240517,1.7126433645301997,0.7236882519222563,61.3445374159967,55.94097010049172,-0.7293594783871242,-1.1181980036763264,-3.374156583263371,-5.657180516946269,21.619555656001214,1.1377220153808665,0.4546455469728983,0.9805629730224581,-0.636283752137139,2.597409698182055,0.17213961044265602,1.7889863356022602,1.020600334167483,64.15666132386326,0.7458394239824315,0.8084233625797992,11,-0.4724445343017578,-0.9882774353027344,-4.097728729248047,-6.816692352294922,-2.3236541748046875,1,0.019511443521091243,-1.8684321493458829,60.51139450073242,1.336838598171673,60.11608505249024,1.5897325346061568,59.4508056640625,0.019511443521091243
1900,2007-11-14,61.46592712402344,61.74553680419922,60.65602111816406,61.4466438293457,2072344.0,0.011262706742473538,2.7666747993748806,0.03636324398981446,57.00935813623282,57.80781881980666,-1.2253658905947162,-1.7617136288186686,-3.8573711833410016,-6.292202321154932,20.75284331600286,1.0895156860351562,0.4223226464693539,1.5817247390747085,-0.1983367118985413,3.361786190047958,0.6916940135880836,2.4717554645613333,-2.7382469177246094,90.73482549269194,30.632372465267295,0.8900307254866232,11,-1.1570072174072266,-1.6728401184082031,-4.7244415283203125,-7.4434051513671875,-3.3263931274414062,2,-0.011607886935977474,1.7126433645301997,60.78136444091797,-1.8684321493458829,60.51139450073242,1.336838598171673,60.11608505249024,-0.011607886935977474
1901,2007-11-15,61.69732666015625,62.04442977905274,60.83921432495117,61.253807067871094,1565392.0,0.003764679830923212,1.1186395214720495,23.000197823936695,59.10877745726335,58.491218942277264,-1.1702070498503971,-1.9247339849587064,-3.8812040456535897,-6.479756014277086,20.030655898015304,1.2052154541015696,0.42454766807934874,1.7070653915405245,-0.24059134678007155,3.6547221298611205,0.73323702238023,2.680893760700819,-2.909289321899415,87.18857051136713,29.289659009221708,0.9738283691602979,11,-1.3112716674804688,-1.8463878631591797,-4.955841064453125,-7.6748046875,-1.6872978210449219,3,-0.04360054023894766,2.7666747993748806,61.46592712402344,1.7126433645301997,60.78136444091797,-1.8684321493458829,60.51139450073242,-0.04360054023894766
1902,2007-11-16,62.35296249389648,62.72898864746094,61.36951065063477,61.41771697998047,2041205.0,0.010626648985159859,-1.6355202390152679,2.1086904168028324,64.79398066625404,59.25856538695746,-1.6299543358225321,-2.4260669757311533,-4.292819593639777,-7.105608539656252,20.247622340281055,1.3594779968261648,0.5650858089695205,2.1857757568359304,0.05370130268480011,4.317850210987061,1.1197385297603617,3.251812983911499,-3.4346694580078037,87.25491970727394,30.41927198400454,1.0660372270755663,11,-1.6246280670165945,-2.1597442626953054,-5.360792160034173,-8.079755783081048,-1.5812416076660085,4,-0.04901809096167686,1.1186395214720495,61.69732666015625,2.7666747993748806,61.46592712402344,1.7126433645301997,60.78136444091797,-0.04901809096167686
1903,2007-11-19,61.87087631225586,63.8763542175293,61.70697021484375,62.67113876342773,3434263.0,-0.007731568194338956,-2.8461710142771155,-0.8556709861360928,63.29265268271309,59.722867321541116,-1.0868246238460983,-1.7320749094180954,-3.5850011445557044,-6.592545139536199,21.67380264309613,2.169384002685547,0.8140382324675954,1.5127836227417006,-0.5026889761760032,3.5282562216594044,0.5050473232828523,2.520519922200549,-2.7239415396728504,50.82739398020848,-5.484329757478868,1.007736299458852,11,-0.5688591003417969,-1.1039752960205078,-4.570171356201172,-7.289134979248047,-1.2823448181152273,0,-0.04254322948917133,-1.6355202390152679,62.35296249389648,1.1186395214720495,61.69732666015625,2.7666747993748806,61.46592712402344,-0.04254322948917133
1904,2007-11-20,59.971458435058594,62.15048599243164,59.248329162597656,61.99621963500977,7043219.0,-0.030699708657933034,1.4876050217523162,2.5301214582618625,52.79754772592719,59.597473608666206,0.6952566028175227,0.29004396850081804,-1.5005804756709011,-4.676883330265284,21.868330891301156,2.9021568298339844,0.858877558678806,-0.45509033203124716,-2.305734569278947,1.3955539052164525,-1.3804124506551005,0.4702317865926062,3.904895782470703,15.625007727440202,-42.32440086452935,0.9253221186238515,11,1.3305587768554688,0.7954425811767578,-2.502023696899414,-5.220987319946289,1.060588836669929,1,-0.02491960197842924,-2.8461710142771155,61.87087631225586,-1.6355202390152679,62.35296249389648,1.1186395214720495,61.69732666015625,-0.02491960197842924
1905,2007-11-21,58.13953399658203,59.68220901489258,57.96598434448242,59.4025993347168,2584959.0,-0.03054660477300719,-1.1317381158270057,0.6238095327810611,45.68661643786475,58.695782281567034,2.457630370922132,2.1686076543504385,0.4578446233720683,-2.8428973901569847,21.327641889525275,2.005474090576172,0.753486622223221,-2.246037483215332,-4.262370157405819,-0.22970480902484525,-3.254203820310572,-1.2378711461200922,5.736820220947266,2.936358566847902,-58.50470212108297,1.008166337095243,11,2.781635284423828,2.6273670196533203,-0.2362213134765625,-3.3890628814697266,2.072967529296868,2,0.005472631919443138,1.4876050217523162,59.971458435058594,-2.8461710142771155,61.87087631225586,-1.6355202390152679,62.35296249389648,0.005472631919443138
1906,2007-11-22,59.248329162597656,59.4025993347168,58.15881729125977,58.28416061401367,1812820.0,0.019071277146473387,-1.0476218886101352,-0.7633560350946075,46.58006777691645,56.93013840279788,1.4718770865844704,1.0170351523894112,-0.5555817846472877,-3.9431625359703943,20.175468070996523,1.2630653381347656,0.6168711889675649,-1.076981544494629,-3.155830437914048,1.0018673489247902,-2.1164059912043385,-0.037557097784919335,4.391610260009763,21.696524002044704,-37.75369324102912,1.0394244467097111,11,1.6728401184082031,1.5185718536376953,-1.241368293762207,-4.497858047485352,0.3953132629394531,3,-0.01871437020565947,-1.1317381158270057,58.13953399658203,1.4876050217523162,59.971458435058594,-2.8461710142771155,61.87087631225586,-0.01871437020565947
1907,2007-11-23,58.45771026611328,59.76898574829102,58.07204055786133,59.00728988647461,2067050.0,-0.013344155145955994,-1.569340198861596,-0.5700036795106647,39.741384573458774,54.4838803191808,2.2378507653068738,1.7476618096954724,0.31696857305239234,-3.1338991261686857,18.865969461482422,1.6969451904296946,0.569159483431541,-1.7726295471191378,-4.01265727590544,0.4673981816671642,-2.8926434115122888,-0.6526156827259868,4.955270953369137,8.319714877291903,-44.74486163409085,1.1200138643931499,11,2.463459014892578,2.3091907501220703,-0.0072307586669921875,-3.7072391510009766,2.5454139709472656,4,0.026554556549196473,-1.0476218886101352,59.248329162597656,-1.1317381158270057,58.13953399658203,1.4876050217523162,59.971458435058594,0.026554556549196473
1908,2007-11-26,58.68911361694336,59.18083953857422,57.734580993652344,59.05549621582031,2278645.0,0.003958474421537739,3.687508113822244,0.6666597255481749,38.63038032987556,51.96008508738956,1.9229968033035973,1.4837408119061806,0.19922785241560348,-3.347586275575374,17.690288864343334,1.446258544921875,0.586039339801431,-1.472287940979001,-3.8158401253285774,0.8712642433705753,-2.6440640331537892,-0.3005118488042129,4.505987727539058,21.615787104905568,-25.86510546439106,1.1717760921747877,11,2.116353988647461,2.077787399291992,-0.06749343872070312,-3.9386425018310547,0.8870353698730469,0,0.03548541017129736,-1.569340198861596,58.45771026611328,-1.0476218886101352,59.248329162597656,-1.1317381158270057,58.13953399658203,0.03548541017129736
1909,2007-11-27,59.15191268920898,59.257972717285156,58.0527572631836,58.380577087402344,2099989.0,0.007885603372479677,1.4509807724382824,-2.1052735696808593,44.85293850261346,50.60937179476518,1.346334213028804,1.0248884009557386,-0.17171618752343676,-3.7779439221408424,16.84059319385074,1.2052154541015554,0.4752398318810407,-0.978635215759283,-3.359884938248065,1.402614506729499,-2.1692600770036776,0.21198964548511157,3.7155574342236335,69.66812736378799,21.287451354067436,1.1906248612443913,11,1.653554916381843,1.653554916381843,-0.6628665924072195,-4.401441574096673,1.4269752502441548,1,0.024286937473684267,3.687508113822244,58.68911361694336,-1.569340198861596,58.45771026611328,-1.0476218886101352,59.248329162597656,0.024286937473684267
1910,2007-11-28,60.51139450073242,60.76208114624024,58.96872329711914,59.72077560424805,2448764.0,0.02298288845985952,1.7761125283446517,1.0249998763606605,54.79094385869261,50.1296125060351,-0.18191781480201996,-0.2638302655255842,-1.45957291673907,-5.095056220458218,16.778398611803762,1.7933578491211009,0.37249166364425434,0.3273351669311495,-2.0367242676079087,2.6913946014702077,-0.8546945503383796,1.5093648842006786,2.0481022749133757,91.71968182087346,38.53292118548171,1.182029717269528,11,0.29407310485839844,0.29407310485839844,-2.0102968215942383,-5.760923385620117,0.23140335083007812,2,0.008604210418416303,1.4509807724382824,59.15191268920898,3.687508113822244,58.68911361694336,-1.569340198861596,58.45771026611328,0.008604210418416303
1911,2007-11-29,60.71387100219727,60.92599105834961,59.894325256347656,60.8006477355957,1523505.0,0.0033460888339369443,5.114238560318322,-0.10975798046859023,52.81818155659815,48.798968160517774,-0.6018601443050073,-0.3562379993092435,-1.569499136114473,-5.270182354526732,16.448594869449963,1.0316658020019531,0.2544528719215293,0.4483392715454144,-1.8679843241280167,2.7646628672188456,-0.7098225262913047,1.6065010693821336,1.5561308265289142,93.35340643000517,37.31736574566022,1.1581617978367165,11,0.09159660339354758,0.09159660339354758,-1.8512086868286204,-5.963399887084968,0.05784988403319602,3,-0.008257906604245857,1.7761125283446517,60.51139450073242,1.4509807724382824,59.15191268920898,3.687508113822244,58.68911361694336,-0.008257906604245857
1912,2007-11-30,60.90670776367188,61.3213005065918,60.549964904785156,60.81028747558594,1500984.0,0.003176156589778767,-1.5000123639960434,-1.1111306488484232,51.89992193432734,47.53310918847492,-1.1414591493868116,-0.5043096728574952,-1.669366569149652,-5.43134467273503,16.407556317907652,0.7713356018066406,0.13106226637844998,0.5963420867919993,-1.7338288837794167,2.9265130573634153,-0.5687433984937087,1.7614275720777073,1.0911688149498744,88.44089309397543,31.028262290455572,1.165085485285709,11,-0.9641742706298899,-0.10124015808106179,-2.0440454483032298,-6.156236648559577,0.10605621337889914,4,-0.020737705000173023,5.114238560318322,60.71387100219727,1.7761125283446517,60.51139450073242,1.4509807724382824,59.15191268920898,-0.020737705000173023
1913,2007-12-03,61.13810729980469,61.53341674804688,60.86813735961914,61.08989715576172,1714045.0,0.0037992455121802493,-1.7058741388940897,0.49999999999996314,51.72092834955173,47.413484813322086,-1.662569987188121,-0.7434514911815953,-1.8199758308116003,-5.623244577794203,15.810719773681384,0.6652793884277415,-0.0373731828567756,0.8084581375122042,-1.5433989621939546,3.160315237218363,-0.36747041234087874,1.9843866873652871,0.6039715437189059,88.6426853887512,30.757808121488935,1.1759285498530798,12,-1.5041084289550781,-0.3326396942138672,-2.251339912414551,-6.363531112670898,-2.130817413330078,0,-0.002207838428530673,-1.5000123639960434,60.90670776367188,5.114238560318322,60.71387100219727,1.7761125283446517,60.51139450073242,-0.002207838428530673
1914,2007-12-04,61.76482009887695,61.899803161621094,61.03204727172852,61.03204727172852,1915802.0,0.010250772010311548,-1.3684172167503337,15.19955689191313,51.44995308882774,48.05385555231797,-2.2441370994721055,-1.3961852929194052,-2.352287716004817,-6.204411057908018,14.83050102608554,0.867755889892571,-0.3172883379491864,1.4062458038330092,-1.0034911523001924,3.815982759966211,0.20137732576640843,2.61111428189961,-4.030239105224609,95.3947668100447,39.94404116516498,1.204868478066601,12,-1.9476280212402344,-0.9593524932861328,-2.8515377044677734,-6.990243911743164,-3.52886962890625,1,-0.0354355620004525,-1.7058741388940897,61.13810729980469,-1.5000123639960434,60.90670776367188,5.114238560318322,60.71387100219727,-0.0354355620004525
1915,2007-12-05,62.81576538085938,62.92182540893555,61.70697021484375,61.80338668823242,1696160.0,0.017015273100448036,-1.0160030892039287,1.381572371571978,55.02599807868614,48.9922922525146,-2.863085711447063,-2.364867494057954,-3.3158101250207963,-7.191998016756024,14.771547467396962,1.2148551940917969,-0.544123048525023,2.3279920578003015,-0.3185674813949646,4.974551596995568,1.0047122882026684,3.6512718273979345,-4.997879943847664,96.49677877025026,43.199266963343625,1.3232797695976324,12,-2.487562179565437,-2.010297775268562,-3.7940139770507884,-7.549461364746101,-5.4475669860839915,2,-0.035610127932753755,-1.3684172167503337,61.76482009887695,-1.7058741388940897,61.13810729980469,-1.5000123639960434,60.90670776367188,-0.035610127932753755
1916,2007-12-06,63.15322494506836,63.43283462524414,62.217979431152344,62.81576538085938,1841272.0,0.005372211293819706,1.7096771448870283,0.333333333333324,53.7020540378761,50.543477748560974,-2.8925694235578945,-2.541007960316975,-3.5837459859918823,-7.465033277796962,15.99855836227532,1.2148551940917969,-0.5275681348624772,2.480330657958987,-0.3708649405944442,5.331526256512419,1.0547328586822715,3.905928457235703,-5.131181909179688,90.30099493600203,39.592853262376636,1.425597799276715,12,-2.569517135620117,-2.347757339477539,-4.100137710571289,-7.872459411621094,-6.643138885498047,3,-0.0381679177207892,-1.0160030892039287,62.81576538085938,-1.3684172167503337,61.76482009887695,-1.7058741388940897,61.13810729980469,-0.0381679177207892
1917,2007-12-07,63.2978515625,63.490684509277344,62.92182540893555,63.15322494506836,1819145.0,0.0022900907682457117,1.1454540222856855,0.4285746583317409,56.8140062800491,52.5638806319136,-2.5461773360327484,-2.566635369398419,-3.6417476366346904,-7.535581126020553,16.786499884205014,0.5688591003417969,-0.2592109319393785,2.4658689498901367,-0.6013922968011585,5.533130196581432,0.9322383265444927,3.9994995732357808,-4.9511610312500025,92.64711230063202,40.220976496239054,1.533630623345647,12,-2.5261306762695312,-2.4923839569091797,-4.24476432800293,-7.795326232910156,-6.749198913574219,4,-0.03990863218754337,1.7096771448870283,63.15322494506836,-1.0160030892039287,62.81576538085938,-1.3684172167503337,61.76482009887695,-0.03990863218754337
1918,2007-12-10,62.00586318969727,63.2978515625,60.81993103027344,62.97967529296875,2522863.0,-0.020411251581375134,2.077847404020422,-6.733284097802815,60.31282668297209,54.28164598528678,-0.820516804766271,-1.219467237022478,-2.291591863784433,-6.1848960105342385,16.69765142989555,2.4779205322265625,-0.09101490121489064,1.0991571426391644,-2.0077784580377127,4.2060927433160415,-0.45431065769927415,2.652624942977603,-3.247653140205088,44.40440380390873,-12.15316054470133,1.55346780033844,12,-0.7761592864990305,-1.2003955841064524,-2.90456676483155,-6.2574729919433665,-6.14177322387696,0,-0.016016214621644043,1.1454540222856855,63.2978515625,1.7096771448870283,63.15322494506836,-1.0160030892039287,62.81576538085938,-0.016016214621644043
1919,2007-12-11,61.9672966003418,62.39152908325195,61.52377700805664,62.17941284179688,1878908.0,-0.0006219829443787628,1.727284716602224,0.21782050227399147,73.71567705696583,56.38439411842825,-0.380615539538951,-1.1462678683636653,-2.162402169830905,-6.075098929299273,16.53067543048024,0.8677520751953125,0.2560890416121282,1.0012939453124972,-2.140639819818233,4.143227710443227,-0.5696729372528679,2.5722608278778623,-2.8304885940668,42.960369764126824,-19.538043163860557,1.5709668825653644,12,-0.2747917175292969,-1.1618289947509766,-2.6755781173706055,-6.15623664855957,-10.972270965576179,1,-0.04776723975805752,2.077847404020422,62.00586318969727,1.1454540222856855,63.2978515625,1.7096771448870283,63.15322494506836,-0.04776723975805752
1920,2007-12-12,60.75243759155274,62.85433197021485,60.36677169799805,61.40807342529297,2424304.0,-0.019604841189446942,-2.4864985524138565,3.090927074903199,59.1981188195033,57.09327603652881,0.9745114634615177,0.013067581732997269,-0.8669926469901412,-4.790116341501324,15.536336976506481,2.487560272216804,0.6003650822008026,-0.1778905868530174,-3.3121170648222815,2.9563358911162467,-1.7450038258376495,1.3892226521316147,-1.2673194650375592,12.345603634077024,-53.02901063248267,1.5671132389846305,12,1.1762905120849538,0.05303001403807883,-1.0557661056518626,-4.618379592895515,-10.818000793457038,2,-0.04142199426631632,1.727284716602224,61.9672966003418,2.077847404020422,62.00586318969727,1.1454540222856855,63.2978515625,-0.04142199426631632
1921,2007-12-13,59.00728988647461,60.49211120605469,58.93015670776367,59.78826522827149,3122248.0,-0.02872555858270265,-2.3402156888337795,1.1911724491042939,53.009514283959575,57.21656407537684,2.740294047856473,1.6299181148295645,0.9363576604460917,-2.9842810977598333,14.608877328717448,1.8222808837890696,0.8041389537717976,-1.788536453247069,-5.013733595528464,1.4366606890343192,-3.401135024387763,-0.17593788210637484,4.483394622802734,1.6913213134088656,-67.97153351999846,1.6125985711406943,12,2.2031307220458984,1.798177719116211,0.8966779708862305,-2.665935516357422,-9.641716003417969,3,-0.027777779573552763,-2.4864985524138565,60.75243759155274,1.727284716602224,61.9672966003418,2.077847404020422,62.00586318969727,-0.027777779573552763
1922,2007-12-14,59.29653930664063,59.576148986816406,58.20702743530274,59.11334609985352,2553809.0,0.004901926875857443,2.6883038141189197,-0.23456977062248233,53.30534063069937,57.392609884393245,2.4570027657977604,1.1593912304021785,0.6949521547957289,-3.188222049378389,13.359933292303012,1.3691215515136648,0.7901297216162959,-1.3464658737182518,-4.550578735624342,1.8576469881878381,-2.9485223046713003,0.25559055723479673,4.102934646606435,21.401483219922564,-52.094314402084464,1.602056430953046,12,1.552316665649407,1.5089282989501882,0.6869726181030202,-2.9551849365234446,-6.77812576293946,4,-0.04699183594274725,-2.3402156888337795,59.00728988647461,-2.4864985524138565,60.75243759155274,1.727284716602224,61.9672966003418,-0.04699183594274725
1923,2007-12-17,59.23868942260742,60.01966857910156,58.73731994628906,58.73731994628906,1727607.0,-0.0009756030404076688,-4.115383737474416,2.7368344335006145,50.4939702106518,57.28638956459592,2.4776356739365184,1.0645114321143367,0.7860403675579875,-3.0419168486858013,11.32746944137772,1.2823486328125,0.788753253291226,-1.2727064132690415,-4.480694016310572,1.935281189772489,-2.876700214789807,0.33128738825172377,3.9530866699218734,22.199147474724107,-49.64181223732347,1.6039938015207642,12,1.6101665496826172,1.5667781829833984,0.7954416275024414,-2.564697265625,-6.373172760009766,0,-0.04541013313935727,2.6883038141189197,59.29653930664063,-2.3402156888337795,59.00728988647461,-2.4864985524138565,60.75243759155274,-0.04541013313935727
1924,2007-12-18,58.47699356079102,59.47973251342773,58.39986038208008,58.8819465637207,1681190.0,-0.012858080913682568,-2.8620699064094266,-0.8076937708759587,37.57361843399068,55.347236270740865,3.044018526916574,1.8008348548667854,1.5718764694660408,-2.208536667523269,11.416857217510456,1.0798721313476491,0.7651217521511526,-1.9596790313720618,-5.287985543954655,1.368627481210531,-3.6238322876633546,-0.29552577508076894,4.515392585449213,5.80909048374612,-60.893508589047215,1.6641532562912964,12,2.3718624114990163,2.3284740447997976,1.5740098953247,-1.8030014038086009,-5.534343719482429,1,-0.04468259115021722,-4.115383737474416,59.23868942260742,2.6883038141189197,59.29653930664063,-2.3402156888337795,59.00728988647461,-0.04468259115021722
1925,2007-12-19,58.45771026611328,59.12298965454102,58.13953399658203,58.80481338500977,1792260.0,-0.0003297586538489883,-1.0000000000000144,0.8571442028712787,35.90361319433947,53.369631732570134,2.6598080008653113,1.9448929881500305,1.6239660315986129,-2.116337572171325,12.434475959105699,0.9834556579589915,0.7205838419284731,-1.9948711395263672,-5.279703891874341,1.2899616128216067,-3.6372875157003506,-0.3524547633523838,4.343261531689457,13.524583518454259,-47.749397334767664,1.642416376173986,12,2.3573989868164062,2.347757339477539,1.5932931900024414,-1.7837181091308594,-3.8181190490722585,2,-0.12765954392287626,-2.8620699064094266,58.47699356079102,-4.115383737474416,59.23868942260742,2.6883038141189197,59.29653930664063,-0.12765954392287626
1926,2007-12-20,58.13953399658203,58.79516983032226,57.91777420043945,58.43842697143555,1844471.0,-0.005442845230899995,-1.363633560957544,0.8611071424646217,32.97744023549109,50.72112439428591,2.4496027892959304,2.293321739628283,1.9374256593114154,-1.7357464438425083,13.551487176797227,0.8773956298828054,0.6139150403412685,-2.257607650756839,-5.663225085075204,1.1480097835615268,-3.960416367916025,-0.5547989335976524,4.381751533147465,10.550472868371811,-45.333695950643296,1.7028087171591844,12,2.4682788848876953,2.665933609008789,1.9114694595336914,-1.4655418395996094,-4.637664794921875,3,-0.14112767396740222,-1.0000000000000144,58.45771026611328,-2.8620699064094266,58.47699356079102,-4.115383737474416,59.23868942260742,-0.14112767396740222
1927,2007-12-21,60.01002883911133,60.12572860717773,58.33237075805664,58.56377029418945,4685805.0,0.03217251178241742,1.1379300935905579,-4.838717088050235,44.22508421617927,48.93359745353115,0.07116860740651276,0.5745426613003701,0.05712102525163232,-3.521385429170607,14.13913040958607,1.986194610595696,0.403471688690928,-0.46472873687744,-3.752971608354393,2.823514134599513,-2.1088501726159166,1.1793926988610366,2.1429757842749666,94.75986606818942,41.24234103297739,1.644121435738477,12,0.3760242462158203,0.7954387664794922,0.10846805572509766,-3.2781848907470703,-7.173435211181641,4,-0.17737793435481908,-1.363633560957544,58.13953399658203,-1.0000000000000144,58.45771026611328,-2.8620699064094266,58.47699356079102,-0.17737793435481908
1928,2007-12-24,60.77172088623047,60.92599105834961,59.88468551635742,60.733154296875,410490.0,0.012692745893544854,4.999912080182873,0.02666645565613724,44.9853780724636,45.74134201080868,-0.9878832157816007,-0.02437559990002569,-0.6817983041504405,-4.186311079585707,14.878305773256006,1.0413055419921875,0.1809982896470217,0.19283294677734375,-2.9874474387726053,3.373113332327293,-1.3973072459976308,1.7829731395523183,1.0424653033200784,94.87170708077495,44.72425145455962,1.590140192774973,12,-0.3856678009033203,0.03374671936035156,-0.3109445571899414,-3.6975975036621094,-7.183074951171875,0,-0.1358083533290122,1.1379300935905579,60.01002883911133,-1.363633560957544,58.13953399658203,-1.0000000000000144,58.45771026611328,-0.1358083533290122
1929,2007-12-27,60.58853149414063,60.84885787963867,60.11608505249024,60.72351455688477,1400847.0,-0.0030143854644626433,2.8000019782199033,-3.5,37.673427404337836,43.34970963134585,-1.1408073494853497,0.2866571478498443,-0.4765629284676791,-3.909825028172527,15.603489800002809,0.7327728271484304,-0.12475229627209217,-0.06218738555907777,-3.1708513996601653,3.0464766285420097,-1.616519392609618,1.4921446214914624,0.9139417362810249,88.7820732298065,42.65934963435361,1.5543320070505422,12,-1.1666488647461009,0.024101257324211645,0.4459276199340749,-2.940725326538093,-6.768486022949226,3,-0.1274666119328185,4.999912080182873,60.77172088623047,1.1379300935905579,60.01002883911133,-1.363633560957544,58.13953399658203,-0.1274666119328185
1930,2007-12-28,61.03204727172852,61.06097412109375,59.92325210571289,60.59817123413086,1044363.0,0.007320127533224419,3.627428163594613,-3.2142998445669595,38.396608800025426,41.72605346646428,-1.7215263238396616,-0.12211349301143315,-0.8992626766092044,-4.275915792184854,15.448808239697144,1.1377220153808594,-0.38792555230578785,0.35529575347901243,-2.7571734936922994,3.4677650006503242,-1.20093887010664,1.9115303770646648,0.18365003629455856,99.07970062053178,56.12678812153116,1.5562346235856546,12,-1.5426731109619212,-0.419414520263679,0.002411842346184301,-3.3842411041259837,-8.484706878662116,4,-0.13254343893142062,2.8000019782199033,60.58853149414063,4.999912080182873,60.77172088623047,1.1379300935905579,60.01002883911133,-0.13254343893142062
1931,2007-12-31,60.2125015258789,60.60781478881836,59.84611892700195,59.92325210571289,386776.0,-0.013428121494938883,-2.43480841181783,0.666663735954535,34.28288269380997,39.612447029032126,-0.7968387708318971,0.6935011884648503,-0.06084583823796663,-3.3890826019407285,15.168981642485562,1.1859283447265696,-0.8056080600288382,-0.43918151855469745,-3.558460770697387,2.680097733587992,-1.9988211446260422,1.1204581075166473,0.8484725952148509,68.90450965836065,30.905878077031907,1.5596396260713445,12,-0.7231273651122976,0.4001312255859446,0.6315336227417063,-1.856027603149407,-7.183074951171868,0,-0.0925540405665205,3.627428163594613,61.03204727172852,2.8000019782199033,60.58853149414063,4.999912080182873,60.77172088623047,-0.0925540405665205
1932,2008-01-02,59.64364242553711,61.21524047851562,59.29653930664063,60.0389518737793,1177539.0,-0.009447524781831196,-2.5221175729141336,-1.3666732607979235,37.00952318617665,38.11417513742377,-0.19396243274876923,1.225726481537194,0.5452187343213595,-2.753713434292557,14.789085278983869,1.9187011718749858,-1.0264694792121176,-0.9448873519897489,-4.093433585630727,2.2036588816512293,-2.5191604688102345,0.6293857648307366,-1.7258682250976562,18.090525194044808,-18.30890806775752,1.5742731168204878,1,-0.07713508605957031,0.9689903259277344,1.200392723083496,-1.1811103820800781,-7.520538330078132,2,-0.10297448267926845,-2.43480841181783,60.2125015258789,3.627428163594613,61.03204727172852,2.8000019782199033,60.58853149414063,-0.10297448267926845
1933,2008-01-03,61.00312423706055,61.60091018676758,59.653282165527344,59.653282165527344,1647183.0,0.022793406912072767,-1.8857124286073597,-3.41464662060447,45.37036087270617,38.9804798528366,-1.4268912087688221,-0.15218924856210947,-0.7359377202231556,-4.030561073069933,14.354344457302076,1.9572677612304688,-1.030072906086751,0.4213436126708956,-2.722818000024567,3.5655052253663584,-1.1507371936768394,1.9934244190186305,-3.0194007110595678,74.05860511159993,36.89914174412711,1.572080806347732,1,-1.2437820434570312,-0.3904914855957031,-0.1590890884399414,-1.8415679931640625,-8.851093292236328,3,-0.13387069451386457,-2.5221175729141336,59.64364242553711,-2.43480841181783,60.2125015258789,3.627428163594613,61.03204727172852,-0.13387069451386457
1934,2008-01-04,59.576148986816406,61.3213005065918,59.36403274536133,61.253807067871094,1562635.0,-0.023391838829415645,1.1595710202999323,-1.2428550838907682,44.46460569535789,39.931701241838645,0.19265559324881565,1.161984563690197,0.7366789046666469,-2.523022256054105,13.59510157398561,1.9572677612304688,-1.0902631063655122,-0.896198081970212,-4.01927085030546,2.2268746863650364,-2.457734466137836,0.6653383021974122,-1.4477379943847666,12.133883594309726,-27.00092523294776,1.5615363841676224,1,0.18319320678710938,1.1280803680419922,1.2100353240966797,-0.18319129943847656,-7.549461364746094,4,-0.10050167984309943,-1.8857124286073597,61.00312423706055,-2.5221175729141336,59.64364242553711,-2.43480841181783,60.2125015258789,-0.10050167984309943
1935,2008-01-07,60.57888793945313,60.92599105834961,59.4025993347168,59.63399887084961,1841904.0,0.01683121466710813,-1.1643880905215749,-0.5632190964737598,57.9512201900411,42.7065656812331,-0.5336732570158347,-0.01784286259228196,-0.2193263809501289,-3.4233077022291596,12.230983443836495,1.5233917236328125,-1.0875420468066466,0.2183847427368235,-2.705170491630277,3.141939977103924,-1.2433928744467266,1.6801623599203737,-2.311576979248052,55.64853487221018,11.290865414151021,1.4617776171835497,1,-0.6122474670410227,0.12534141540526633,0.2265796661376882,-1.1859302520752024,-7.27949523925782,0,-0.1115709234381621,1.1595710202999323,59.576148986816406,-1.8857124286073597,61.00312423706055,-2.5221175729141336,59.64364242553711,-0.1115709234381621
1936,2008-01-08,60.7427978515625,61.67804336547852,60.07751846313477,60.19321823120117,1881908.0,0.00270572665964397,-3.0987647084683423,0.5816340125233609,57.411079478592484,44.17167626594567,-0.3234951919578464,-0.3916764432727291,-0.3818128722658969,-3.4519807453740583,10.721326516054495,1.60052490234375,-0.8802794239658525,0.5028160095214815,-2.1191731405876624,3.1248051596306254,-0.8081785655330904,1.8138105845760535,-2.3421429222949186,60.728787740450166,12.910994217316514,1.3109945750545704,1,-0.2555065155029226,-0.03856849670410156,0.06266975402832031,-1.3257369995117188,-7.048095703125,1,-0.13492064488901845,-1.1643880905215749,60.57888793945313,1.1595710202999323,59.576148986816406,-1.8857124286073597,61.00312423706055,-0.13492064488901845
1937,2008-01-09,60.77172088623047,61.40807342529297,59.95217514038086,60.70423126220703,2129951.0,0.00047615578621607035,1.1726668260636905,0.12280226835752313,57.87908933313936,45.6043108504652,-0.26039281780983004,-0.6530358481122676,-0.405838783435442,-3.3405849019924005,9.0604515350842,1.4558982849121094,-0.6361796862446312,0.6580455780029268,-1.5552416231273654,2.871332779133219,-0.4485980225622228,1.7646891785680765,-2.174422650790234,60.83326189738262,9.371091654629822,1.1066436005651463,1,-0.28442955017089133,-0.06749153137207031,0.03374671936035156,-0.63153076171875,-6.026069641113281,2,-0.12739962269651095,-3.0987647084683423,60.7427978515625,-1.1643880905215749,60.57888793945313,1.1595710202999323,59.576148986816406,-0.12739962269651095
1938,2008-01-10,61.01276397705078,61.70697021484375,60.78136444091797,61.20560073852539,1346760.0,0.003966369345893117,-1.8235362568437956,-2.8572801266108976,63.76964400605353,48.503890472878055,-0.5181357110449198,-1.0248381729624754,-0.629758040918972,-3.4458725585104872,9.17830434427348,0.9352493286132812,-0.3046591600060964,0.9487436294555636,-1.1260278490492794,3.0235151079604066,-0.08864210979685794,1.986129368707985,-2.230621033808248,70.37026182579572,12.590761612788626,1.037385739252422,1,-0.5110092163085938,-0.3085346221923828,-0.638763427734375,-0.8725738525390625,-7.462684631347649,3,-0.1457016417898318,1.1726668260636905,60.77172088623047,-3.0987647084683423,60.7427978515625,-1.1643880905215749,60.57888793945313,-0.1457016417898318
1939,2008-01-11,59.00728988647461,61.35986709594727,58.66983032226562,60.82957458496094,1995078.0,-0.03286974658827957,-1.1544390927963548,9.449882297086111,52.45479128080438,50.06591074852017,1.3851103682978945,0.7879058449497194,1.3795248433338827,-1.3201608386294694,9.015470747002647,2.690036773681655,-0.24700367094999365,-0.9087301254272475,-2.8283436311520944,1.0108833802975994,-1.8685368782896745,0.05107662743517949,2.6996803283691406,11.111097155374452,-50.1072832842109,0.9598067528624252,1,1.1811103820800781,1.696939468383789,1.2124433517456055,1.1329002380371094,-4.608741760253906,4,-0.11617647505654594,-1.8235362568437956,61.01276397705078,1.1726668260636905,60.77172088623047,-3.0987647084683423,60.7427978515625,-0.11617647505654594
1940,2008-01-14,58.2359504699707,58.98800659179688,57.94670104980469,58.10096740722656,1921517.0,-0.01307193429808251,-3.6956865780759793,-0.07407353135120086,50.4139047090647,51.85824652799291,1.9200239381660396,1.4346027205005356,2.1563567808060498,-0.4400078388032682,9.81410297311765,1.0605888366699219,-0.27678087029558185,-1.5542451858520536,-3.570482169651193,0.46199179794708556,-2.5623636777516268,-0.5461266939524805,3.471019744873047,7.692253066756481,-57.45941245365317,1.0081184918995705,1,1.5908851623535156,2.4682788848876953,2.0753793716430664,1.9572696685791016,-3.4228057861328125,0,-0.10662250375912019,-1.1544390927963548,59.00728988647461,-1.8235362568437956,61.01276397705078,1.1726668260636905,60.77172088623047,-0.10662250375912019
1941,2008-01-15,57.36819839477539,59.03621292114258,57.27177810668945,58.31308364868164,2027602.0,-0.014900625270000023,-2.101687186502508,-7.000028260562385,37.59056127202929,51.92280631530986,2.6170977424374016,2.290707785581361,3.0311319140626054,0.5266125152013998,9.919528697404479,1.764434814453125,-0.24583900324356733,-2.3400426864624038,-4.60782867949483,-0.07225669342997776,-3.4739356829786203,-1.2061496899461872,4.188361053466799,2.1739822252268293,-56.78561384728285,1.133892996516213,1,2.121175765991211,3.013032913208008,3.198637008666992,3.041959762573242,-2.5550537109375,1,-0.0709244112318268,-3.6956865780759793,58.2359504699707,-1.1544390927963548,59.00728988647461,-1.8235362568437956,61.01276397705078,-0.0709244112318268
1942,2008-01-16,56.51008605957031,57.657447814941406,55.96050643920898,56.9632453918457,2824653.0,-0.01495797949414479,-1.1863313436430145,0.47959191912667143,30.161575365137452,50.23294125891334,3.334643976133272,3.0876689517441207,3.8566011613560462,1.4813004543842965,9.887133339845168,1.696941375732429,-0.28792736505556604,-3.0588323593139677,-5.738150195901916,-0.37951452272601927,-4.3984912776079454,-1.71917344101999,4.7893865081787155,9.563788128128014,-43.00032934581867,1.3396589182939747,1,2.3236522674560547,3.2155094146728516,4.184501647949219,3.9627437591552734,-1.3594818115234304,2,-0.04982090999056288,-2.101687186502508,57.36819839477539,-3.6956865780759793,58.2359504699707,-1.1544390927963548,59.00728988647461,-0.04982090999056288
1943,2008-01-17,56.54865264892578,57.339271545410156,55.87373352050781,56.51972579956055,2105277.0,0.0006824726707159723,-1.218980041528407,-0.06383372757654071,30.937200745930127,48.729896264532485,2.9030478759143463,2.9905663320169964,3.761232886683352,1.534202221696745,10.188157416906085,1.4655380249023438,-0.2206712843120613,-2.885763931274411,-5.885770021406486,0.11424215885766387,-4.385766976340449,-1.3857608862083737,4.32370262854004,12.30227297854127,-34.206591334004926,1.5000030450660362,1,2.24169921875,3.037139892578125,4.239941596984863,3.9241771697998047,0.26996612548828125,3,-0.03188407361360612,-1.1863313436430145,56.51008605957031,-2.101687186502508,57.36819839477539,-3.6956865780759793,58.2359504699707,-0.03188407361360612
1944,2008-01-18,55.86408996582031,57.35855484008789,55.5651969909668,56.30760955810547,2098538.0,-0.01210572933285392,-2.4444411881072052,-15.332454173809838,26.15658469465444,45.1971589872673,3.3589054424252254,3.6568274511544985,4.365880694136052,2.315340527841485,10.371435553353898,1.7933578491210938,-0.17997808349932143,-3.4396814346313462,-6.818855535046843,-0.060507334215849085,-5.129268484839095,-1.7500943844235977,4.508403135949706,8.611109279420072,-29.957079374825092,1.6895870502077484,1,2.771993637084961,3.345674514770508,5.153495788574219,4.608739852905273,1.2919883728027344,4,-0.04142214831626145,-1.218980041528407,56.54865264892578,-1.1863313436430145,56.51008605957031,-2.101687186502508,57.36819839477539,-0.04142214831626145
1945,2008-01-21,50.99502563476562,55.34343719482422,50.73469924926758,54.47568130493164,5014609.0,-0.08715910943924376,-1.3036154364636354,7.847805893382432,19.0414520385211,40.93386704948159,7.515910734414447,8.367127058717898,9.127575672382513,7.233787912316743,11.050390816653024,5.129390716552734,-0.47070352219449774,-7.935611534118657,-12.957128127524435,-2.9140949407128787,-10.446369830821546,-5.424853237415768,8.800591933708013,3.135890583183751,-30.289802384983844,2.5107582967028894,1,5.225809097290046,5.799489974975593,10.253960609436042,9.477804183959968,5.621116638183601,0,0.06674224493643055,-2.4444411881072052,55.86408996582031,-1.218980041528407,56.54865264892578,-1.1863313436430145,56.51008605957031,0.06674224493643055
1946,2008-01-22,49.9344367980957,51.1974983215332,47.06120681762695,47.06120681762695,7029220.0,-0.02079788809728267,-1.8791927774827404,-0.8254852685073846,18.432600170164633,36.55092380915107,7.69087878470021,9.256055513685766,10.091434442262525,8.323468571595036,11.924264492446227,4.13629150390625,-0.707222431288713,-8.585945510864256,-15.02127289623202,-2.150618125496493,-11.803609203548142,-5.368281818180371,8.592652205689078,27.115559010001295,-7.909133466869992,3.2176636926838835,1,4.449651718139648,4.449651718139648,11.432661056518555,10.538393020629883,7.192718505859375,1,0.09770227118949393,-1.3036154364636354,50.99502563476562,-2.4444411881072052,55.86408996582031,-1.218980041528407,56.54865264892578,0.09770227118949393
1947,2008-01-23,49.36557388305664,51.39033508300781,48.59423828125,51.1492919921875,4280499.0,-0.011392196478338112,1.468083243681888,-0.6208058948486458,10.112354849490117,30.58900279175514,7.232169356758881,9.472220164614896,10.533515464871144,8.904401238561235,13.800106799276138,2.7960968017578125,-1.2512208881613418,-8.622585678100585,-16.19872665674957,-1.0464446994515981,-12.410656167425081,-4.834515188776088,7.326973970942888,22.378257590238974,-7.390460441870207,3.788070489324494,1,4.844963073730469,5.018514633178711,11.642370223999023,11.107255935668945,7.35662841796875,2,0.11035161494701029,-1.8791927774827404,49.9344367980957,-1.3036154364636354,50.99502563476562,-2.4444411881072052,55.86408996582031,0.11035161494701029
1948,2008-01-24,52.51841354370117,52.57626342773438,50.23332977294922,50.53222274780274,3689997.0,0.06386717326761704,1.229358364277176,-1.1135115945345357,28.368789019396203,27.912780318265337,3.0705985539816965,5.975739651864075,7.2751722613335374,5.803178722969378,15.815151143104847,3.2106895446777415,-1.7825835016098779,-5.057080650329588,-12.88959233124217,2.7754310305829932,-8.973336490785883,-1.140824809873294,2.6331197444787477,52.99623470208803,20.1294713793788,3.916255840456292,1,0.5302963256835938,1.8656749725341797,8.308748245239258,8.113504409790039,4.2423553466796875,3,0.05011938721559894,1.468083243681888,49.36557388305664,-1.8791927774827404,49.9344367980957,-1.3036154364636354,50.99502563476562,0.05011938721559894
1949,2008-01-25,52.865516662597656,53.59828567504883,52.26773071289063,52.77873992919922,2435476.0,0.006609169917283442,-1.4000013761594323,0.04369002896279411,25.36945560783178,25.13006375146168,1.9675772762723085,5.291689233030233,6.81572044397555,5.506232413328576,17.70371406671719,1.330554962158196,-2.372789830571442,-4.323826789855957,-12.291225929912073,3.6435723502001593,-8.307526359884015,-0.34012721982789884,0.9915643902937887,70.08148265171658,38.44011680243035,3.983699570028057,1,0.18319320678710938,1.5185718536376953,7.961645126342773,7.867639541625977,1.7258682250976562,4,0.07477657197689358,1.229358364277176,52.51841354370117,1.468083243681888,49.36557388305664,-1.8791927774827404,49.9344367980957,0.07477657197689358
1950,2008-01-28,52.942649841308594,53.86825561523438,51.89170455932617,52.52805709838867,2880311.0,0.0014590452071663318,-1.3428597266653939,4.777694742394936,24.953551497572235,23.725951554299787,1.1852709264163508,4.824816091859574,6.602749596528838,5.48929689014561,19.586264301228532,1.9765510559082102,-3.1090050047805704,-3.842223739624025,-11.809571571018168,4.125124091770118,-7.825897655321093,0.1414501760730431,-5.881443023681641,86.40224565084469,56.02613688836483,3.98367391569707,1,-0.5833225250244141,1.4414386749267578,7.884511947631836,7.824251174926758,1.2919883728027344,0,0.07958476785623447,-1.4000013761594323,52.865516662597656,1.229358364277176,52.51841354370117,1.468083243681888,49.36557388305664,0.07958476785623447
1951,2008-01-29,54.63959121704102,54.8613510131836,53.07763671875,53.39580917358398,2610938.0,0.03205244506685778,1.1142802883006626,3.000009201071039,32.214765397688694,23.954083780138813,-1.0498277548597414,2.8342739936458017,4.779428640650494,3.8627240405115657,21.40440000991235,1.918701171875007,-3.59214995813943,-1.8666368484497013,-9.71821042310848,5.984936726209071,-5.7924236357790875,2.059149938879685,-7.442243423461925,96.46153171918198,67.04897937178495,3.9257867873293875,1,-2.429710388183601,-0.25550270080567117,6.170697212219231,6.127309799194329,-1.272705078125,1,0.03617433827527883,-1.3428597266653939,52.942649841308594,-1.4000013761594323,52.865516662597656,1.229358364277176,52.51841354370117,0.03617433827527883
1952,2008-01-30,53.501869201660156,54.93848419189453,53.35724258422852,54.70708465576172,2959303.0,-0.020822301009931987,-1.1161254422282796,-0.9689924858150479,29.292928868004722,23.771386904813767,-0.4287877403854168,3.6767885146629453,5.7538086372168,5.077075290256232,22.875597553819656,1.5812416076660085,-4.065239393657137,-2.697270202636716,-10.512518058641035,5.1179776533676105,-6.6048941306388755,1.2103537253654437,-5.997961279296881,69.46720846291798,43.366897787185664,3.907623928002162,1,-1.2919883728027344,0.8822193145751953,7.204771041870117,7.265031814575195,-0.5110092163085938,2,0.06775998963009,1.1142802883006626,54.63959121704102,-1.3428597266653939,52.942649841308594,-1.4000013761594323,52.865516662597656,0.06775998963009
1953,2008-01-31,52.83659362792969,54.27320861816406,52.20988082885742,53.6947021484375,3301605.0,-0.012434623007710255,1.0478445893247919,0.711995948597835,31.63031023624015,24.37957863165662,-0.38603810521054527,3.8987703677493073,6.260185329543049,5.807114288933079,24.293183394025874,2.0633277893066406,-4.363638885714792,-2.954219245910643,-10.563283137521886,4.654844645700599,-6.758751191716264,0.8503126998949782,-4.886611129394538,31.01271449051265,2.8917660163070806,3.8045319458056204,1,-1.6342716217041016,1.547494888305664,7.759166717529297,7.930307388305664,-5.110111236572266,3,0.07354010556505197,-1.1161254422282796,53.501869201660156,1.1142802883006626,54.63959121704102,-1.3428597266653939,52.942649841308594,0.07354010556505197
1954,2008-02-01,53.588645935058594,53.97431564331055,52.9522933959961,53.6947021484375,2450627.0,0.014233550187296107,2.0724426605504376,0.1235930081618863,36.14942566632689,26.280464590301712,-1.6704740945612997,2.8197182535068777,5.415930187467467,5.113309732670629,26.027773864203237,1.1377220153808594,-4.512937065345071,-1.9027917861938448,-9.354291999747133,5.548708427359443,-5.628541892970489,1.8229583205827993,-5.219353334921884,55.69622947433,23.958828207454665,3.7257501067766423,2,-2.5888004302978516,0.7954425811767578,7.007114410400391,7.178255081176758,-7.771221160888672,4,0.059193937446495815,1.0478445893247919,52.83659362792969,-1.1161254422282796,53.501869201660156,1.1142802883006626,54.63959121704102,0.059193937446495815
1955,2008-02-04,53.820045471191406,54.48532485961914,53.39580917358398,54.48532485961914,1395229.0,0.004318070219822889,2.2753628174473692,6.272894036400259,39.00835321998279,28.56665937361484,-1.6304631883190268,2.167109600591516,5.152173112001684,4.921773395827209,27.73230540039818,1.0895156860351634,-4.702766334266606,-1.3334501266479464,-8.417462787638932,5.7505625343430395,-4.875456457143436,2.208556203847543,-5.056601375549228,59.010578970399294,22.561455113901445,3.542006330495492,2,-2.0536842346191406,0.5640430450439453,6.197212219238281,6.946855545043945,-7.559101104736328,0,0.014331823946837519,2.0724426605504376,53.588645935058594,1.0478445893247919,52.83659362792969,-1.1161254422282796,53.501869201660156,0.014331823946837519
1956,2008-02-05,52.547340393066406,54.61066818237305,52.26773071289063,53.99359512329102,2584298.0,-0.023647417369913715,-1.3365422475334063,2.173905813680135,38.031442393172334,31.668780211801753,0.057954583062610254,2.9453609174343853,6.341319313147864,6.20425302909473,29.12429676863797,2.3429374694824148,-4.832355149279344,-2.1963823318481417,-8.854402223682953,4.46163755998667,-5.5253922777655475,1.1326276140692642,-3.4133938916490862,12.36748326196338,-26.34718289257294,3.329009945917404,2,0.03856658935546875,1.8367481231689453,7.503663063049316,8.219560623168945,-5.457210540771484,1,0.032110051782326954,2.2753628174473692,53.820045471191406,2.0724426605504376,53.588645935058594,1.0478445893247919,52.83659362792969,0.032110051782326954
1957,2008-02-06,53.02942657470703,53.511512756347656,52.27737045288086,52.547340393066406,3596681.0,0.00917432125079043,-1.4150896916220634,-0.33333421254619,39.64832231151981,32.922061688704375,0.16789732469135998,1.95366686571289,5.805041244650603,5.731764951099279,30.706731465722502,1.2341423034667969,-4.334373819943167,-1.327181434631349,-7.382518021004856,4.728155151742158,-4.354849727818106,1.7004868585554078,-3.547207811861078,34.13654044159707,-7.591985310179936,3.0276682931867542,2,0.3856678009033203,1.3546619415283203,7.021576881408691,7.73747444152832,-6.488872528076172,2,0.006363628385337883,-1.3365422475334063,52.547340393066406,2.2753628174473692,53.820045471191406,2.0724426605504376,53.588645935058594,0.006363628385337883
1958,2008-02-07,52.12310409545898,53.03906631469727,51.38069152832031,52.83659362792969,1668807.0,-0.0170909349353654,1.965527591228901,-1.4800041147053384,39.13773261603249,34.45187024517112,1.1312066238722238,2.2765719117302368,6.638063008369713,6.656060442948416,32.2632234532468,1.6583747863769602,-3.7122815973483796,-1.7890209197998104,-7.038613493546187,3.460571653946566,-4.413817206673002,0.8357753670733814,-2.3135094068701108,22.985075331957606,-21.985259615172065,2.6247962868731887,2,1.0364837646484446,2.2609844207763743,7.966465950012214,8.643796920776374,-5.274017333984368,3,0.01664820054276439,-1.4150896916220634,53.02942657470703,-1.3365422475334063,52.547340393066406,2.2753628174473692,53.820045471191406,0.01664820054276439
1959,2008-02-08,52.15203094482422,53.02942657470703,52.06525421142578,52.89444351196289,2085211.0,0.0005549717321566838,-1.1052578972575642,1.0405374337697786,54.67289633233213,37.754019671255556,1.1068226912241101,1.8000215077044999,6.519740594050987,6.630831914087338,34.72629569181599,0.96417236328125,-2.878658548352135,-1.4173311233520494,-6.134356339314827,3.2996940926107285,-3.7758437313334383,0.9411814846293396,-2.03470288603701,23.880649896837085,-25.291669971851277,2.358512607981388,2,1.0075569152832031,2.232057571411133,8.033956527709961,8.614870071411133,-6.527439117431641,4,-0.0848586042248084,1.965527591228901,52.12310409545898,-1.4150896916220634,53.02942657470703,-1.3365422475334063,52.547340393066406,-0.0848586042248084
1960,2008-02-11,52.02668762207031,52.79802322387695,51.51567840576172,51.80492782592773,1487680.0,-0.0024034216977382172,-2.2048259391847767,-0.2987015656230988,59.14068668935653,40.745788703663095,1.216501065111295,1.5139521952461479,6.508561841220001,6.740400263026281,36.90661758931208,1.2823448181152344,-2.5318659624241917,-1.2322113037109403,-5.446575277633983,2.982152670212102,-3.3393932906724615,0.8749706832505808,-1.6200901952966618,20.000023620587232,-30.641997349879016,2.107181986961521,2,1.1329002380371094,2.357400894165039,8.205098152160645,8.740213394165039,-7.366268157958984,0,-0.11934764890291327,-1.1052578972575642,52.15203094482422,1.965527591228901,52.12310409545898,-1.4150896916220634,53.02942657470703,-0.11934764890291327
1961,2008-02-12,53.29939270019531,53.49222946166992,51.910987854003906,52.06525421142578,2548120.0,0.024462542904328588,-1.0500046982952607,5.565203928921433,66.19047933051793,44.845516532831226,-0.2975992101813745,-0.0834873545662731,5.10478142077956,5.467628098677096,38.5945745563762,1.5812416076660156,-2.1227880589086254,0.24393405914306499,-3.5019869850189593,3.9898551033050893,-1.6290264629379507,2.1168945812240807,-2.620882067514408,90.04515004063862,34.34793730293737,1.8729605220810135,2,-0.3037128448486328,1.084695816040039,7.036042213439941,7.506074905395508,-10.943344116210938,1,-0.13205494429047115,-2.2048259391847767,52.02668762207031,-1.1052578972575642,52.15203094482422,1.965527591228901,52.12310409545898,-0.13205494429047115
1962,2008-02-13,53.6947021484375,54.27320861816406,52.64375686645508,53.0101432800293,2026194.0,0.007416772090927282,-1.2993230967985034,0.554685616434122,56.262833592154664,47.582463572377286,-0.7405561231233548,-0.7383905761372347,4.574071014632985,5.072702192890951,39.44591138995799,1.6294517517089844,-1.685014533563809,0.780012702941896,-2.6143945722159074,4.174419978099699,-0.9171909346370057,2.4772163405207976,-2.760593102203778,79.99989449473529,22.971220924648136,1.6972036375789008,2,-0.6990222930908203,0.6893863677978516,6.901058197021484,7.11076545715332,-12.649925231933594,2,-0.12300230808403445,-1.0500046982952607,53.29939270019531,-2.2048259391847767,52.02668762207031,-1.1052578972575642,52.15203094482422,-0.12300230808403445
1963,2008-02-14,54.74565124511719,55.03490447998047,53.54043579101562,54.06108856201172,2268551.0,0.019572677650289805,1.3664083405314422,1.0000055724897328,59.312325464514714,50.15611910550926,-1.6675923359263294,-2.035713912067351,3.3896815659477113,4.019938409966414,40.10793642299698,1.4944686889648509,-1.4404213527654761,1.9211118698120089,-1.147016152134114,4.989239891758132,0.38704785883894743,3.4551758807850703,-3.571279690143818,91.7807714320401,34.89941217961319,1.5340640109730606,2,-1.5378532409667969,-0.36156272888183594,5.850109100341797,6.059816360473633,-12.534229278564453,3,-0.14987669361624678,-1.2993230967985034,53.6947021484375,-1.0500046982952607,53.29939270019531,-2.2048259391847767,52.02668762207031,-0.14987669361624678
1964,2008-02-15,53.55007934570313,55.14096069335938,53.15476989746094,54.552818298339844,1929449.0,-0.021838664299763666,-1.2150523911018165,-1.4647876335996866,52.708520014614756,51.67835986046837,-0.5342483417506045,-1.0776418435093902,4.414965294670132,5.209034282522033,40.703571374584584,1.9861907958984446,-1.0454637351105731,0.8412405014038171,-1.9015396327065943,3.5840206355142286,-0.530149565651385,2.2126305684590193,-2.066865156729193,56.117035269259915,2.84718735650371,1.3713900670552048,2,-0.28925323486328836,0.6604576110839773,7.052912712097161,7.255388259887688,-10.278068542480476,4,-0.12513506359101612,1.3664083405314422,54.74565124511719,-1.2993230967985034,53.6947021484375,-1.0500046982952607,53.29939270019531,-0.12513506359101612
1965,2008-02-18,54.3985481262207,54.95776748657226,53.80076217651367,53.88753890991211,944791.0,0.015844398194820863,-2.3802757252554763,-0.5096134093174401,48.837207590501535,52.87900043794939,-1.4438645358275721,-1.7476567322190988,3.3686763605510635,4.348488838034292,39.516821167619106,1.4076881408691264,-0.6456512375807009,1.5195331573486328,-1.1977513647658071,4.236817679463073,0.16089089629141284,2.878175418405853,-2.5495592868082184,77.0148975219611,28.00193382905279,1.3586422610572186,2,-1.1377220153808594,-1.3498382568359375,6.04776668548584,6.406919479370117,-9.844188690185547,0,-0.16129026602823948,-1.2150523911018165,53.55007934570313,1.3664083405314422,54.74565124511719,-1.2993230967985034,53.6947021484375,-0.16129026602823948
1966,2008-02-19,54.81314468383789,55.15060424804688,53.81040573120117,54.16714859008789,1301924.0,0.007621463658463945,1.0291968694948916,1.2641574224757013,56.8000136101953,54.784743915579995,-1.6799181452482514,-1.8740983760311423,2.7461196797143828,3.912403638724932,37.39599947557855,1.3401985168457102,-0.3699873920639334,1.6901943206787138,-0.778664128328515,4.1590527696859425,0.4557650961750994,2.924623545182328,-2.6349586590307155,86.53848787576727,38.45582818557372,1.2344292245036153,2,-1.5474967956542969,-1.764434814453125,5.452387809753418,5.99232292175293,-11.425434112548828,1,-0.18522427929080632,-2.3802757252554763,54.3985481262207,-1.2150523911018165,53.55007934570313,1.3664083405314422,54.74565124511719,-0.18522427929080632
1967,2008-02-20,54.81314468383789,54.90956115722656,53.7621955871582,54.42747497558594,1899062.0,0.0,2.9666734805573323,0.5970155423280423,61.00966419462849,57.214958535424,-1.5648499532515814,-1.5231470771761693,2.52920940777031,3.897624603317553,35.309394834373364,1.1473655700683594,-0.16998918856795342,1.4178157806396499,-0.42937680572449466,3.2650083670037944,0.4942194874575776,2.341412073821722,-2.2782684722419475,83.09180498321822,31.492916047007924,0.9235962931820708,2,-1.4800033569335938,-2.453817367553711,5.122158050537109,5.760921478271484,-12.235336303710938,2,-0.22726475869439755,1.0291968694948916,54.81314468383789,-2.3802757252554763,54.3985481262207,-1.2150523911018165,53.55007934570313,-0.22726475869439755
1968,2008-02-21,55.15060424804688,55.420570373535156,54.63959121704102,54.97705078125,1795082.0,0.006156544495949934,1.1891935242413025,0.4500054401044684,59.12162342789016,57.70926154604155,-1.5954776563044604,-1.7426449149042398,2.0159396805389562,3.539654713230611,33.806480748400624,0.7809791564941335,0.1744248931868384,1.6236658096313548,-0.3323323464393937,3.579663965702103,0.6456667315959805,2.601664887666729,-2.3018406720768283,88.0851765925999,35.47595291057119,0.9779990780353746,2,-1.6824798583984446,-2.9407234191894602,4.1290626525878835,4.7678260803222585,-11.059047698974616,3,-0.2557692254485593,2.9666734805573323,54.81314468383789,1.0291968694948916,54.81314468383789,-2.3802757252554763,54.3985481262207,-0.2557692254485593
1969,2008-02-22,56.81861877441406,56.81861877441406,54.38890838623047,54.82278442382813,3281262.0,0.03024471896744907,1.43478161148021,11.499824160365234,64.99517747943943,58.35976052271744,-2.8294725218494037,-3.266809078835365,0.18911594763427786,1.8763240419569485,32.53937869755603,2.4297103881835938,0.5193701819019338,3.0940252304077163,0.6752612315776219,5.512789229237811,1.8846432309926726,4.30340722982276,-3.609802246784895,100.0,46.20939158054672,1.2093819994150456,2,-2.453815460205078,-4.608737945556641,2.3694534301757812,3.056425094604492,-13.016311645507812,4,-0.2570846867266524,1.1891935242413025,55.15060424804688,2.9666734805573323,54.81314468383789,1.0291968694948916,54.81314468383789,-0.2570846867266524
1970,2008-02-25,57.15607833862305,57.45497131347656,56.41366958618164,57.08858871459961,1885846.0,0.005939242654749988,2.130437275656831,0.033815243235804676,75.42551834761795,59.385875969061885,-2.640486066958374,-3.4492701764548457,-0.26734128643590793,1.5466358120306722,30.95227735597057,1.0413017272949219,0.9853933478541634,3.220813369750978,0.38994983975016595,6.05167689975179,1.805381604750572,4.636245134751384,-3.3696934515082972,91.90600791910242,31.517593450973195,1.4154317650004056,2,-2.1067142486572266,-4.897989273071289,1.766845703125,2.564697265625,-11.811100006103516,0,-0.24291497840603726,1.43478161148021,56.81861877441406,1.1891935242413025,55.15060424804688,2.9666734805573323,54.81314468383789,-0.24291497840603726
1971,2008-02-26,56.61614227294922,57.6670913696289,55.89301681518555,57.24285507202149,1771389.0,-0.009446695458616983,1.405222504661117,-9.286061496721787,69.66171929108435,60.87464104672074,-1.7663414038323566,-2.9024748228924295,0.20112946497089013,2.0894350108222923,30.03390594550265,1.7740745544433523,1.1656623348228763,2.582049751281737,-0.48084136652789766,5.644940869091371,1.050604192376916,4.113495310186558,-2.22723388671875,73.08637271710421,8.989907274983779,1.531445558904819,2,-1.2052116394042969,-4.251993179321289,-0.10846710205078125,0.6893844604492188,-11.492919921875,1,-0.21304494359159287,2.130437275656831,57.15607833862305,1.43478161148021,56.81861877441406,1.1891935242413025,55.15060424804688,-0.21304494359159287
1972,2008-02-27,57.12715530395508,57.28142166137695,56.11477279663086,57.01145553588867,1908846.0,0.00902592459483098,4.500044959985613,-0.18461369903036512,78.67403397038746,63.02594199181772,-1.9436535521308898,-3.2970039772211805,-0.38620912418721787,1.5768960533478094,29.11518110213116,1.1666488647460938,1.338491550287877,2.9117984771728516,-0.43445866978795067,6.258055624133654,1.238669903692447,4.584927050653256,-2.0826103210449247,83.52941039569184,13.644695306556557,1.6731285734804027,2,-1.7162246704101562,-3.996490478515625,-2.7430667877197266,-1.6583747863769531,-12.177486419677734,2,-0.2405063696864107,1.405222504661117,56.61614227294922,2.130437275656831,57.15607833862305,1.43478161148021,56.81861877441406,-0.2405063696864107
1973,2008-02-28,56.72220230102539,57.69601440429688,56.40402603149414,56.702919006347656,1913652.0,-0.007088625379209956,-3.1874988408825597,0.16666666666666666,75.10592097073865,65.5145420980537,-1.3732540812657916,-2.7257773313897573,-0.06199597635448839,1.9705632138199434,27.676436899906097,1.2919883728027415,1.3149170372533092,2.3125650405883817,-1.145947380114336,5.7710774612910996,0.5833088302370228,4.041821250939741,-1.153148040771491,70.55394964807157,-4.937230331684006,1.7292562103513573,2,-0.9930973052978516,-2.7575302124023438,-2.42488956451416,-1.2534217834472656,-12.370319366455078,3,-0.24936256610478513,4.500044959985613,57.12715530395508,1.405222504661117,56.61614227294922,2.130437275656831,57.15607833862305,-0.24936256610478513
1974,2008-02-29,56.76076889038086,57.4935417175293,56.12441635131836,56.74148559570313,1867122.0,0.0006799205212588699,-1.1846203477419297,0.9999999999996315,76.25668100721516,68.56115025546633,-1.0152539613225784,-2.6503988224569213,-0.1579634634821332,1.9203586503448804,26.226982184213345,1.3691253662109375,1.4504690397653732,2.192525482177736,-1.3959616279397693,5.781012592295241,0.3982819271189868,3.986769037236485,-0.7663226013183646,48.12829925208118,-32.96184811868474,1.7942435550587517,2,-1.0316638946533203,-2.2224159240722656,-3.044369697570801,-1.2919883728027344,-13.10308837890625,4,-0.22320367727533763,-3.1874988408825597,56.72220230102539,4.500044959985613,57.12715530395508,1.405222504661117,56.61614227294922,-0.22320367727533763
1975,2008-03-03,54.59138488769531,56.2015495300293,54.10929870605469,55.70982360839844,2084643.0,-0.038219778292206796,-1.009257359729203,-58.00039564789476,56.517522306996,68.52976233288862,1.3235455128913003,-0.4429767430393383,1.928249380948941,4.0695283358684975,25.47587036317067,2.651470184326172,1.4221675805022187,-0.01542549133300497,-3.5865929523029294,3.5557419696369195,-1.8010092218179707,1.7701582391519608,3.1046295166015696,13.440880800139512,-63.76879017388622,1.7855837304849624,3,1.1377201080322266,-0.05303192138671875,-0.8749856948852539,0.8773956298828125,-11.502567291259766,0,-0.19763334051671733,-1.1846203477419297,56.76076889038086,-3.1874988408825597,56.72220230102539,4.500044959985613,57.12715530395508,-0.19763334051671733
1976,2008-03-04,54.23463821411133,55.738746643066406,53.80076217651367,54.59138488769531,2100673.0,-0.006534852968428595,-2.1653514852256266,0.31896845752953695,52.73437424536711,67.61028567185959,1.776409676162082,0.04918092138659347,2.2062220011234857,4.386692448286638,24.359900628089964,1.9379844665527344,1.5626439565526766,-0.45653705596923544,-3.9002994633644406,2.9872253514259697,-2.1784182596668415,1.2653441477283707,3.3896418762207077,11.13858646952306,-63.00339142099847,1.721881203697604,3,1.5137500762939453,0.3037147521972656,-0.8629302978515625,1.2341423034667969,-10.846927642822266,1,-0.16391111242406686,-1.009257359729203,54.59138488769531,-1.1846203477419297,56.76076889038086,-3.1874988408825597,56.72220230102539,-0.16391111242406686
1977,2008-03-05,53.36688613891602,54.89027786254883,53.22225952148438,54.774574279785156,2721733.0,-0.015999960611326136,1.035291461765635,3.9459040408900665,42.88557194344442,65.80627995136561,2.7015303063727956,0.9944993892794258,2.923191652495767,5.196174448381747,23.28746228063883,1.668018341064446,1.6835643104914766,-1.3411621093749915,-4.753809229527853,2.07148501077787,-3.0474856694514187,0.3651614507014358,4.1044532348632785,3.2327792027067583,-65.84099218527152,1.70632356007643,3,2.0922508239746094,1.171466827392571,-0.06990146636963601,2.1018943786621023,-10.779438018798835,2,-0.1544715156582911,-2.1653514852256266,54.23463821411133,-1.009257359729203,54.59138488769531,-1.1846203477419297,56.76076889038086,-0.1544715156582911
1978,2008-03-06,52.99085998535156,54.10929870605469,52.88479995727539,53.62721252441406,2034380.0,-0.00704605759807031,-1.8863601622141695,0.452055054374191,46.84782627393434,63.78990759519838,3.0608611816266986,1.516627171723485,3.1164017504191293,5.523006595668882,21.92140196452143,1.2244987487792969,1.6723047993100266,-1.7605760574340792,-5.054858536123817,1.5337064212556584,-3.407717296778948,-0.11343481808921041,4.225534597290043,2.30127947265001,-65.58542621138292,1.6471412393448677,3,2.2995471954345703,1.5474929809570312,0.3061246871948242,2.4779205322265625,-10.895137786865234,3,-0.151746756012208,1.035291461765635,53.36688613891602,-2.1653514852256266,54.23463821411133,-1.009257359729203,54.59138488769531,-0.151746756012208
1979,2008-03-07,47.72648239135742,50.397239685058594,47.50472259521485,49.94407653808594,11037304.0,-0.0993450114878186,-1.1739146639525861,3.4848515729906,24.891154548482305,58.17497828418331,7.710756447935296,6.780071927372184,8.138927135315825,10.70754047562292,21.15042772738005,5.486137390136712,1.4826002973505439,-6.803676223754884,-11.232343694156356,-2.3750087533534128,-9.018009958955624,-4.589342488554145,9.143384621254889,2.549893171437503,-61.53085890917305,2.2143337352007375,3,4.873886108398445,4.873886108398445,5.066722869873047,7.742298126220703,-5.785026550292969,4,-0.07070706424821704,-1.8863601622141695,52.99085998535156,1.035291461765635,53.36688613891602,-2.1653514852256266,54.23463821411133,-0.07070706424821704
1980,2008-03-10,45.81742477416992,47.98680877685547,44.93038558959961,47.91931915283203,6877957.0,-0.03999996483154189,1.7327633986660596,0.9478264459540122,19.569466826197953,52.609172454751494,8.76390037453978,8.64323915909604,9.764664631822981,12.521455821129763,20.357069112424686,3.0564231872558594,1.2211556020209713,-8.402270698547362,-14.221997960026158,-2.5825434370685656,-11.312134329286756,-5.492407067807967,10.115927796702643,8.2069721781342,-50.842287706040125,2.9098636307393977,3,5.49577522277832,5.49577522277832,6.874542236328125,9.651355743408203,-4.261638641357422,0,-0.04713805442668384,-1.1739146639525861,47.72648239135742,-1.8863601622141695,52.99085998535156,1.035291461765635,53.36688613891602,-0.04713805442668384
1981,2008-03-11,46.26094436645508,46.90693664550781,45.9813346862793,45.9813346862793,4095663.0,0.009680151044525687,-5.620671778220415,-0.1330274646596455,21.912602262619174,46.302346709443896,7.484051068337543,8.05854605324651,9.063557659221004,11.987947970468703,20.073827371317478,1.0895118713378906,0.7133244906469187,-7.606828689575195,-14.426252879983984,-0.7874044991664064,-11.016540784779586,-4.197116594370804,8.352052166664734,13.359168356360923,-40.88709038963969,3.4097120952043936,3,5.052255630493164,5.052255630493164,6.8142805099487305,9.01500129699707,-3.5481529235839844,1,-0.06857029862796571,1.7327633986660596,45.81742477416992,-1.1739146639525861,47.72648239135742,-1.8863601622141695,52.99085998535156,-0.06857029862796571
1982,2008-03-12,47.09012985229492,47.72648239135742,46.81052017211914,47.72648239135742,3202438.0,0.01792409336202616,1.878788605409553,-2.275860187181096,24.355820462526182,40.66344665297584,5.678546889856435,7.071765852186118,7.999447941870024,11.084844431936574,20.162499106488596,1.4655380249023438,0.040754041414594155,-6.4474145889282255,-13.911321706994421,1.0164925291379703,-10.17936814796132,-2.715461029895131,6.3609533676024625,23.52941176470588,-25.344388914161957,3.7319535590330966,3,4.121833801269531,4.22307014465332,6.394867897033691,8.185815811157227,-5.592193603515625,2,-0.07862410429996769,-5.620671778220415,46.26094436645508,1.7327633986660596,45.81742477416992,-1.1739146639525861,47.72648239135742,-0.07862410429996769
1983,2008-03-13,46.54055404663086,46.82980346679688,46.10667419433594,46.28022766113281,2601048.0,-0.011670721813422213,-1.3809338399221511,-0.4090914540571648,14.795248390176184,33.834398584415965,5.176317023687986,7.3520625677657705,8.259042901025268,11.568718108845623,20.861082428486135,0.9834556579589844,-0.6063423436158359,-6.586735534667966,-14.649048661013254,1.4755775916773217,-10.61789209784061,-2.555578971495322,5.8880454576307955,29.4532912149371,-12.418297952177252,4.031156563172645,3,4.025413513183594,4.772645950317383,7.359037399291992,8.735391616821289,-4.782291412353516,3,-0.08493895286577158,1.878788605409553,47.09012985229492,-5.620671778220415,46.26094436645508,1.7327633986660596,45.81742477416992,-0.08493895286577158
1984,2008-03-14,46.84908676147461,47.41794967651367,45.89455795288086,46.7333869934082,4194810.0,0.006629330508928222,1.4307652977375236,0.4444411881072051,14.626069433512484,29.17979270958446,3.703408458421549,6.867888288059085,7.704138455424889,11.186835127411342,21.28056745756516,1.5233917236328125,-1.444113855892681,-5.94315319061279,-14.474780491188454,2.588474109962874,-10.208966840900622,-1.677339540324958,4.6797270730276,62.77603114239106,26.108473328107507,4.265813650287831,3,3.4854793548583984,4.464113235473633,6.922751426696777,8.426858901977539,-3.0564231872558594,4,-0.10146120002700065,-1.3809338399221511,46.54055404663086,1.878788605409553,47.09012985229492,-5.620671778220415,46.26094436645508,-0.10146120002700065
1985,2008-03-17,45.62459182739258,46.77195358276367,45.267845153808594,45.79814147949219,4181548.0,-0.02613700754331394,-2.39128639805963,-1.5,13.969655355929476,24.87260172186917,3.936128343654694,7.801335984731466,8.630627050014667,12.324418583920007,21.780089955457093,1.5812416076660156,-2.3367890088861856,-6.728950309753415,-15.79818104499656,2.3402804254897305,-11.263565677374984,-2.194334942131846,5.112410617721316,14.509935346934217,-16.8258782624476,4.534615367621573,3,4.285739898681641,5.688608169555664,8.147246360778809,9.65135383605957,-1.5812416076660156,0,-0.08072699039724462,1.4307652977375236,46.84908676147461,-1.3809338399221511,46.54055404663086,1.878788605409553,47.09012985229492,-0.08072699039724462
1986,2008-03-18,44.66041946411133,46.12595748901367,44.47722625732422,46.11631774902344,5110343.0,-0.02113273400732918,1.2352983768156418,8.388943839982415,10.313057704470197,21.25343347309426,3.798866558016691,8.39637917398133,9.274160946731385,13.171328168977979,22.52595116713998,1.6487312316894531,-3.3578902898493155,-7.185486412048341,-16.795487720098293,2.424514896001611,-11.990487066073321,-2.3804857580233616,5.379788958340853,5.63800449180709,-18.306847710747306,4.805000654024978,3,4.632843017578125,6.426200866699219,9.111418724060059,10.61552619934082,0.29889297485352273,1,-0.06951643913227645,-2.39128639805963,45.62459182739258,1.4307652977375236,46.84908676147461,-1.3809338399221511,46.54055404663086,-0.06951643913227645
1987,2008-03-19,42.356048583984375,45.5088882446289,42.11500549316406,45.08465576171875,7525387.0,-0.05159760942188918,-1.1141120447114243,1.8741743197390313,9.200421646088131,17.070388514444677,4.891489213652875,10.244906476736858,11.223573080235212,15.345385487915664,23.47143599819905,3.3938827514648366,-4.150539387642297,-8.867002487182617,-19.25086159680626,1.5168566224410256,-14.058932041994439,-3.675072932370796,6.905342335349893,4.5454578152481595,-12.945834882871132,5.191929554811822,3,3.900074005126953,7.549461364746094,11.33383560180664,12.919897079467773,2.6321868896484375,2,0.008422477327632683,1.2352983768156418,44.66041946411133,-2.39128639805963,45.62459182739258,1.4307652977375236,46.84908676147461,0.008422477327632683
1988,2008-03-20,41.044776916503906,43.07917785644531,40.49519729614258,42.1342887878418,10661486.0,-0.03095830964686086,-1.3612323898861345,0.3992923130263614,8.375880022881958,15.23535801160019,4.838862356059778,11.00969359693643,12.14955970118956,16.522014132928405,24.98811629000242,2.5839805603027344,-4.989902405250149,-9.472982788085936,-20.62163755815469,1.6756719819828163,-15.047310173120316,-3.8986554030515563,7.073192334643132,7.938744449673179,-5.442654806415688,5.574327385034378,3,3.196226119995117,8.05082893371582,12.64510726928711,14.231168746948242,4.107368469238281,3,0.011040608971934152,-1.1141120447114243,42.356048583984375,1.2352983768156418,44.66041946411133,-2.39128639805963,45.62459182739258,0.011040608971934152
1989,2008-03-25,42.211421966552734,42.42354202270508,41.65220260620117,42.03787231445313,4348979.0,0.028423715212829492,1.5806377507067328,-0.15929119880675377,15.372144562063923,14.768988871140854,3.137586235987115,9.162363177505874,10.667894694495246,15.230915590488706,27.610678591514265,1.3787651062011719,-5.7053056613130195,-7.575977897644044,-18.899128861248272,3.747173065960183,-13.237553379446162,-1.914402415841927,4.534448332693501,27.342541147699002,13.391634727259607,5.661575481802116,3,1.8994178771972656,6.884183883666992,11.584521293640137,13.064523696899414,2.661113739013672,1,-0.01073546711206419,-1.3612323898861345,41.044776916503906,-1.1141120447114243,42.356048583984375,1.2352983768156418,44.66041946411133,-0.01073546711206419
1990,2008-03-26,43.272010803222656,43.272010803222656,41.758262634277344,41.81611251831055,3904865.0,0.02512563631498388,1.0794696781124313,8.388943839982758,20.498168266529078,14.611829538241954,1.8751516525596656,7.387018901503737,9.322981386286799,14.056011405225568,30.57944652878794,1.5137481689453125,-6.502847188814997,-5.821185684204103,-16.94280812715374,5.300436758745533,-11.381996905678925,-0.2603744627292812,2.348738355464917,49.31507313338798,33.56226513938087,5.56081122147482,3,0.8388290405273438,5.82359504699707,10.46367073059082,12.003934860229492,1.176288604736321,2,0.012032090982869725,1.5806377507067328,42.211421966552734,-1.3612323898861345,41.044776916503906,-1.1141120447114243,42.356048583984375,0.012032090982869725
1991,2008-03-27,44.554359436035156,44.8050422668457,42.7802848815918,42.7802848815918,5281862.0,0.02963459772285404,-1.2826068726172584,1.2185429248929007,26.80201887569646,14.883629361927543,0.36349107681095205,5.4332657456763656,7.793321653340904,12.67133983284792,33.02584005163898,2.0247573852539062,-6.550475121426032,-3.9357479095458956,-14.640019615676337,6.768523796584546,-9.287883762611116,1.4163879435193252,-4.059162139892578,80.96155470288961,60.99676219690237,5.35213585306522,3,-0.5977859497070312,4.54124641418457,8.600408554077148,10.721586227416992,-0.2988929748535156,3,-0.011469342681095673,1.0794696781124313,43.272010803222656,1.5806377507067328,42.211421966552734,-1.3612323898861345,41.044776916503906,-0.011469342681095673
1992,2008-03-28,43.38771057128906,44.20725631713867,42.327125549316406,44.20725631713867,4064376.0,-0.026184842056162894,3.588226532426608,-0.46195676714767675,25.73097971951603,16.09871062074308,1.0613315856630408,5.816002662086063,8.721667594830492,13.713063664051838,35.647014219388176,2.22723388671875,-6.350285779445201,-4.415424537658694,-14.533246686641377,5.702397611323988,-9.474335612150036,0.643486536832647,-2.806316375732422,67.11409098955568,43.059591267076044,5.05891107449134,3,0.5688629150390625,5.707895278930664,9.769468307495117,11.888235092163086,-1.918701171875,4,0.036222281539689316,-1.2826068726172584,44.554359436035156,1.0794696781124313,43.272010803222656,1.5806377507067328,42.211421966552734,0.036222281539689316
1993,2008-03-31,42.57780838012695,43.06953430175781,41.989662170410156,42.953834533691406,2917367.0,-0.018666626574623812,2.55556951134501,0.4588226532426608,33.207539657853815,18.163318423447674,1.3969037206481403,5.809780606908937,9.277699131800588,14.380208865363471,38.733693621732144,1.3980484008789062,-6.236336259812376,-4.51810703277588,-13.96613807030755,4.92992400475579,-9.242122551541712,0.20590848598995137,-1.911941223144531,29.35784478607329,2.4764494124512204,4.724015518765835,3,1.0557670593261719,6.517797470092773,10.268425941467285,12.698137283325195,-0.154266357421875,0,0.056612286663183964,3.588226532426608,43.38771057128906,-1.2826068726172584,44.554359436035156,1.0794696781124313,43.272010803222656,0.056612286663183964
1994,2008-04-01,44.091556549072266,44.091556549072266,42.1342887878418,42.15357208251953,3029914.0,0.03555251494935674,1.0199003604110772,-5.153855518245361,44.22207021901233,21.5246978526791,-0.6136692130707289,3.4764611396316383,7.544504809469537,12.724128957037564,41.560804779860945,1.9572677612304688,-6.192617871447837,-2.3708982467651367,-10.726186042159569,5.984389548629295,-6.548542144462353,1.8067456509320792,-3.3429058898925774,76.58229987667382,45.38320205283047,4.177643897697217,4,-0.7809791564941406,5.004049301147461,8.747446060180664,11.184389114379883,-1.7065811157226562,1,0.024054238944581696,2.55556951134501,42.57780838012695,3.588226532426608,43.38771057128906,-1.2826068726172584,44.554359436035156,0.024054238944581696
1995,2008-04-02,43.80230712890625,44.7568359375,43.5323371887207,44.34224319458008,2324888.0,-0.006560199793447796,-1.2678507716818035,-0.278607014138901,41.68296693327786,25.010243322546618,-0.6817924159493458,3.0735593163029336,7.763390980143569,12.883160850982314,43.18590743370177,1.2244987487792969,-5.991054832435644,-2.1206937789917006,-9.614946080598735,5.373558522615333,-5.867819929795218,1.6264323718118163,-2.972528637573241,64.383667441246,29.650337282980487,3.7471261508035165,4,-0.8002643585205078,5.293298721313477,9.485034942626953,11.377222061157227,-1.118438720703118,2,0.024433155393175365,1.0199003604110772,44.091556549072266,2.55556951134501,42.57780838012695,3.588226532426608,43.38771057128906,0.024433155393175365
1996,2008-04-03,45.34497833251953,45.34497833251953,43.58054733276367,43.96621322631836,2949206.0,0.03521894860636765,1.5594366898612475,-2.553571050084428,44.368379185452845,28.91779416025381,-2.365952248191583,0.875644397336707,6.201022942662519,11.230390695234725,44.6110274791655,1.7644309997558594,-5.783278410399653,-0.1335395812988267,-6.525600877325438,6.2585217147277845,-3.3295702293121323,3.062491066714479,-4.435694565676272,100.0,61.211894618360176,3.1960306480133043,4,-2.4248905181884766,3.7506275177001953,8.308748245239258,9.612791061401367,-3.2299728393554688,3,-0.019774602558746746,-1.2678507716818035,43.80230712890625,1.0199003604110772,44.091556549072266,2.55556951134501,42.57780838012695,-0.019774602558746746
1997,2008-04-04,45.12322235107422,45.60530471801758,44.67970275878906,45.60530471801758,1783624.0,-0.004890419834786441,2.8400158259149357,-0.3496479311632797,45.32739605124125,33.02351816340484,-1.9113974412644978,0.47235779128362765,6.418438118086556,11.3290178630875,45.759702362448316,0.9256019592285156,-5.450463463809463,0.05688762664794922,-5.145937682892878,5.259712936188777,-2.5445250281224645,2.658300281418363,-4.03651080160391,86.66675810465922,44.76882102210398,2.601412654770414,4,-1.4944686889648438,3.972383499145508,8.764317512512207,9.83454704284668,-2.728607177734375,4,-0.01923080499750529,1.5594366898612475,45.34497833251953,-1.2678507716818035,43.80230712890625,1.0199003604110772,44.091556549072266,-0.01923080499750529
1998,2008-04-07,44.949668884277344,45.49924850463867,44.83396911621094,45.36426162719727,1776368.0,-0.0038462117232357373,-1.0597131266128508,0.8600039564787487,43.68184221031536,36.16904012432167,-1.2579734959053255,0.013277900654451003,6.483903578180147,11.370871318563282,46.800578900095346,0.6652793884277344,-4.9500915035068545,0.28539371490478516,-3.343788614305815,3.9145760441153854,-1.5291974497005114,2.0999848795100817,-3.5918417446942,81.11112576463943,40.12517634727398,1.814591164605299,4,-1.2678852081298828,4.145936965942383,9.321128845214844,9.434419631958008,-1.6294479370117188,0,-0.07743459676697995,2.8400158259149357,45.12322235107422,1.5594366898612475,45.34497833251953,-1.2678507716818035,43.80230712890625,-0.07743459676697995
1999,2008-04-08,44.35188293457031,44.882179260253906,43.84087371826172,44.83396911621094,2214980.0,-0.013299006745656539,2.5999788990583705,1.162794549285517,45.582317671444336,38.956167835978924,-0.3627835758957332,0.3639442415728027,6.953236772709644,11.827833466102078,46.11733230670445,1.108795166015625,-4.146119663057611,-0.14366226196288778,-3.4749544266818404,3.187629902756065,-1.8093083443223676,1.521983820396592,-2.7392071402811027,39.5349051187304,-4.601795580033858,1.6656460823594765,4,-0.5543994903564453,4.642486572265625,10.49500560760498,10.032205581665039,-0.482086181640625,1,-0.04347821973443611,-1.0597131266128508,44.949668884277344,2.8400158259149357,45.12322235107422,1.5594366898612475,45.34497833251953,-0.04347821973443611
2000,2008-04-09,43.65768051147461,44.13012313842773,43.272010803222656,43.86979675292969,2979749.0,-0.015652152223611715,1.342108688069743,0.43999651832626446,46.452928180910895,41.13960220322497,0.4379325809080683,0.9360391291215535,7.505784716941761,12.36481514858113,44.894613007455,1.0798721313476562,-3.127161229430712,-0.7298774719238281,-4.020520903185229,2.560765959337573,-2.3751991875545286,0.9154442437068724,-1.8054469817616976,16.52898101720076,-31.135931915549957,1.645321715630701,4,0.1398029327392578,4.690692901611328,11.476048469543457,10.726408004760742,0.5206527709960938,2,-0.029151916987218196,2.5999788990583705,44.35188293457031,-1.0597131266128508,44.949668884277344,2.8400158259149357,45.12322235107422,-0.029151916987218196
2001,2008-04-10,43.08881759643555,43.74445724487305,42.53924179077149,43.40699768066406,2778716.0,-0.013030076457899442,1.4271803637620615,1.5000269759913676,52.95489611230669,44.16448180242393,0.8683640418812288,1.3228948252125718,7.868756445670549,12.76785848608548,43.69854926209384,1.2052154541015554,-2.366353010295981,-1.140134048461917,-4.355512164913705,2.075244067989871,-2.747823106687811,0.4675550097639771,-1.011399795424353,17.92447900466544,-33.74089597975728,1.607689058225895,4,0.7086658477783203,5.028154373168945,12.04491138458252,11.295270919799805,1.455902099609375,3,-0.009398011150482666,1.342108688069743,43.65768051147461,2.5999788990583705,44.35188293457031,-1.0597131266128508,44.949668884277344,-0.009398011150482666
2002,2008-04-11,43.38771057128906,43.96621322631836,42.90562438964844,43.24308776855469,2264952.0,0.0069366715432506165,-1.588223794451685,-0.45453128559268186,60.287886482929956,47.17340922743239,0.6363947765002536,0.7719839727006175,7.399878209307275,12.29273191379815,42.9673420118213,1.0605888366699219,-1.730963667767952,-0.6561201095581026,-3.592088287847858,2.2798480687316527,-2.1241041987029803,0.811863979586775,-1.0986195552574856,28.664420811703707,-27.353448110179947,1.4679840891448768,4,0.482086181640625,4.305027008056641,11.755660057067871,10.996377944946289,1.0991554260253906,4,-0.029333308012043036,1.4271803637620615,43.08881759643555,1.342108688069743,43.65768051147461,2.5999788990583705,44.35188293457031,-0.029333308012043036
2003,2008-04-14,42.58744812011719,43.31057739257813,42.43318176269531,43.07917785644531,1947209.0,-0.01844444983694149,-1.1927697059833149,-3.4000844059928257,51.70603447410496,48.00496081133157,1.6071806387979706,1.329045620902285,8.038798652965234,12.918015663893584,42.0896737991845,0.95452880859375,-1.3250339036010246,-1.2587272644042997,-4.013651609847692,1.4961970810390923,-2.636189437125992,0.11873490831739275,3.0178565979003906,6.299163538372872,-51.14227567826337,1.3774621727216958,4,1.4317951202392578,4.714799880981445,12.411296844482422,11.796640396118164,2.1115379333496094,0,-0.0045279291267572574,-1.588223794451685,43.38771057128906,1.4271803637620615,43.08881759643555,1.342108688069743,43.65768051147461,-0.0045279291267572574
2004,2008-04-15,42.09572219848633,42.963478088378906,41.84503936767578,42.674224853515625,2539797.0,-0.01154626405986936,-1.0714353842186513,1.1764646558679328,44.372692144431014,48.30381916812637,1.995916729680367,1.524567902435642,8.335897543287004,13.260455391600587,41.65854356519748,1.118438720703125,-0.7796789620957085,-1.5127849578857422,-3.9822841439998697,0.9567142282283854,-2.7475345509428095,-0.27803536482867486,3.4461400604248027,10.970400036058871,-45.53683638928204,1.234749593057064,4,1.6294498443603516,3.350496292114258,12.818657875061035,12.288366317749023,1.3016319274902344,1,0.02908843665885197,-1.1927697059833149,42.58744812011719,-1.588223794451685,43.38771057128906,1.4271803637620615,43.08881759643555,0.02908843665885197
2005,2008-04-16,41.94145584106445,42.48139190673828,41.57506942749024,42.26927185058594,2932508.0,-0.003664656391794141,1.410252248322299,0.5666629300169468,35.98758155841786,47.37261943178915,2.0768669869096925,1.4638051413463415,8.282271653089353,13.292273530787561,41.07421292222453,0.9063224792480398,-0.43312650163275634,-1.4828945159912124,-3.867216674813541,0.9014276428311163,-2.6750555954023767,-0.290733436580048,3.4525335021972623,15.322642400418365,-36.51777544448027,1.1921610794111643,4,1.6487312316894531,2.2995471954345703,10.658912658691413,12.442632675170898,0.43387603759765625,2,0.04597696654051808,-1.0714353842186513,42.09572219848633,-1.1927697059833149,42.58744812011719,-1.588223794451685,43.38771057128906,0.04597696654051808
2006,2008-04-17,41.5557861328125,42.317481994628906,41.362953186035156,42.086082458496094,3045064.0,-0.009195429689265788,-1.0842100002498813,1.6176645138767674,39.27764763251224,46.70042516304148,2.088100939596096,1.6916917387279966,8.492310676112055,13.534304954451414,40.2851393274567,0.95452880859375,-0.4148477154548331,-1.7133325576782212,-4.1621965590859915,0.735531443729549,-2.9377645583821064,-0.4889005569743361,3.6090680155029276,7.407363989513928,-40.745362929540875,1.2244320007038865,4,1.875314712524414,2.5550537109375,9.757413864135742,11.76289176940918,0.9159622192382812,3,0.06310907321730186,1.410252248322299,41.94145584106445,-1.0714353842186513,42.09572219848633,-1.1927697059833149,42.58744812011719,0.06310907321730186
2007,2008-04-18,42.712791442871094,42.98276138305664,41.79682922363281,41.79682922363281,3165200.0,0.02784221928471764,-1.5894783311260485,-1.7272648797962795,50.759214527827986,47.486799864987326,0.6182323348187353,0.5931965439090732,7.153956603061047,12.251554974507478,38.73441117252609,1.4269752502441406,-0.3038403829311278,-0.5741643905639648,-3.0001153371017892,1.8517865559738595,-1.787139863832877,0.6388110827049474,2.147910628461915,69.30691517907832,18.001113400686407,1.2129754732689122,4,0.4097747802734375,1.3980484008789062,8.600408554077148,10.605886459350586,0.3085365295410156,4,0.04288945281471612,-1.0842100002498813,41.5557861328125,1.410252248322299,41.94145584106445,-1.0714353842186513,42.09572219848633,0.04288945281471612
2008,2008-04-21,41.4979362487793,42.79956817626953,41.45936965942383,42.645301818847656,1940401.0,-0.028442420948223024,-1.188974906151186,-1.2526341654380835,34.904592152098374,46.300385918393324,1.4437992298886542,1.943380107073068,8.198825244598027,13.328629738584311,36.8448004394055,1.3401985168457031,-0.3911853898049742,-1.8116775512695327,-4.156563928766737,0.5332088262276713,-2.9841207400181347,-0.6392343625209307,3.0829459117298867,8.333274457577664,-38.13214698409592,1.172443188748601,4,1.2486019134521484,2.458637237548828,9.76464557647705,11.820741653442383,2.9600067138671804,0,0.07202598535543037,-1.5894783311260485,42.712791442871094,-1.0842100002498813,41.5557861328125,1.410252248322299,41.94145584106445,0.07202598535543037
2009,2008-04-22,41.758262634277344,42.70315170288086,41.17011642456055,41.23760986328125,2532748.0,0.006273236913214131,-3.676456898156768,-0.4537810655805835,38.06304841220548,45.36817705520384,0.8681756292993086,1.7363890295573299,7.767100025924762,12.92324835254967,34.89540038295746,1.5330352783203125,-0.4965081925071715,-1.5286931991577148,-3.926421731852926,0.8690353335374965,-2.7275574655053205,-0.32982893281010917,2.565185208273917,32.44685104824759,-11.266568430107512,1.1988642663476043,4,0.8099021911621094,2.1983108520507812,9.181321144104004,11.560415267944336,2.7478866577148438,1,0.07042255193767466,-1.188974906151186,41.4979362487793,-1.5894783311260485,42.712791442871094,-1.0842100002498813,41.5557861328125,0.07042255193767466
2010,2008-04-23,43.79266357421875,43.92764663696289,41.89324569702149,42.076438903808594,4447662.0,0.048718524469249846,1.048545330229621,3.2962941254048035,41.42705337377145,44.087305639811035,-1.2796312621990324,-0.2708948723394684,5.585447104979451,10.732442679006184,33.10307378673439,2.169384002685547,-0.5267899516053234,0.4796751022338839,-1.9286524700449021,2.88800267451267,-0.7244886839055056,1.6838388883732733,0.2154511265334378,95.10492896371409,56.094338480242115,1.2041637861393928,4,-1.2244987487792969,-0.159088134765625,7.031219482421875,9.52601432800293,0.3760261535644531,2,-0.00902684184925695,-3.676456898156768,41.758262634277344,-1.188974906151186,41.4979362487793,-1.5894783311260485,42.712791442871094,-0.00902684184925695
2011,2008-04-24,44.04335021972656,44.36152648925781,43.484130859375,43.985496520996094,2643225.0,0.005724398222157756,1.5277664823993582,0.03370986312453045,44.055202144379365,42.28367404663875,-1.5429343203234538,-0.5921898438108002,5.146356096439121,10.321988206352223,32.120289875166605,0.8773956298828125,-0.5560040796333965,0.7559122085571275,-1.607384683247389,3.119209100361644,-0.4257362373451272,1.9375606544593822,-2.8732337951660156,90.03022917515828,54.69123665082853,1.1816484459022567,4,-1.2775287628173828,-0.7327728271484375,6.568415641784668,9.275327682495117,-0.5977897644042969,3,-0.03787219484310178,1.048545330229621,43.79266357421875,-3.676456898156768,41.758262634277344,-1.188974906151186,41.4979362487793,-0.03787219484310178
2012,2008-04-25,44.95931243896485,45.9716911315918,44.6893424987793,44.95931243896485,4044813.0,0.0207968334531472,-3.749968207316431,0.0,50.04907708674689,42.09956767026563,-2.472533930152288,-1.4591879992241488,4.03600463054957,9.24688338780225,30.57606613385143,1.9283409118652344,-0.53255624859991,1.593294334411631,-0.8857199365326309,4.072308605355893,0.35378719893950006,2.832801469883762,-3.72536781311036,78.91569423788293,47.32728670087765,1.2395071354721319,4,-1.388408660888679,-1.7258682250976634,5.230628967285149,8.132785797119134,-0.4049530029296946,4,-0.0553292288508882,1.5277664823993582,44.04335021972656,1.048545330229621,43.79266357421875,-3.676456898156768,41.758262634277344,-0.0553292288508882
2013,2008-04-28,44.98823547363281,45.99097442626953,44.882179260253906,45.20999526977539,1791571.0,0.0006433157692797842,-4.111159956742309,-100.0,53.43749793934758,43.10676831414524,-2.3748305317397183,-1.3684288804965234,3.775140138195951,9.053675501950565,28.85255304923434,1.108795166015625,-0.572762672836177,1.5016960144042955,-1.0492991483981982,4.052691177206789,0.22619843300304865,2.7771935958055423,-3.564780987548829,79.19998987148658,46.608452594322735,1.2754975814012455,4,-1.4076900482177734,-1.7451496124267578,3.092580795288086,6.922752380371094,-1.5041046142578125,0,-0.04372048560058528,-3.749968207316431,44.95931243896485,1.5277664823993582,44.04335021972656,1.048545330229621,43.79266357421875,-0.04372048560058528
2014,2008-04-29,45.15214538574219,45.518531799316406,44.59292602539063,44.97859573364258,1405951.0,0.003643394998353422,1.0425528332778993,-0.7826019644608054,58.56353253012259,45.61520731100132,-2.3016343092959914,-1.5271035390035266,3.4149540380522154,8.714759198074603,27.766713509115025,0.9256057739257741,-0.7330340999948532,1.6125764846801758,-1.033689703643489,4.258842673003841,0.28944339051834334,2.9357095788420082,-3.454639703247068,79.52941505033999,43.05104890275874,1.3231330941618333,4,-1.5715999603271484,-1.5715999603271484,1.5161590576171875,5.948938369750977,-0.6652793884277344,1,-0.015374738390945164,-4.111159956742309,44.98823547363281,-3.749968207316431,44.95931243896485,1.5277664823993582,44.04335021972656,-0.015374738390945164
2015,2008-04-30,44.872535705566406,45.29677200317383,44.67970275878906,45.29677200317383,1663208.0,-0.006192611176878304,1.9090827346215753,-2.4444664248818553,60.571438389891014,47.98118406182119,-1.7461535024803254,-1.2260649883722081,3.4636387818693777,8.79917927076346,27.039859603588745,0.6170692443847656,-0.7174176583779683,1.2794553756713896,-1.4316695482663846,3.9905802996091637,-0.07610708629749752,2.6350178376402766,-2.9174218984448217,55.38458260925141,15.87522797121293,1.3555624619688886,4,-1.2919902801513672,-1.2919902801513672,1.730687141418457,6.228548049926758,-1.1666450500488281,2,-0.008165048126058339,1.0425528332778993,45.15214538574219,-4.111159956742309,44.98823547363281,-3.749968207316431,44.95931243896485,-0.008165048126058339
2016,2008-05-02,44.44829940795898,45.68244171142578,44.07227325439453,45.4510383605957,2715895.0,-0.009454252828301923,1.1973637631968015,2.3636330938486467,56.193696854664935,48.58501543146974,-0.9705266088284787,-0.919598279834382,3.6338935772204977,9.01838917701344,26.76424396313861,1.61016845703125,-0.5677523065151675,0.9000530242919851,-1.7171167440639081,3.5172227926478783,-0.4085318598859615,2.2086379084699317,-2.2510339636885135,19.597952983839814,-20.404025278104005,1.3085848841779475,5,-0.8677539825439382,-0.8677539825439382,2.154923439025886,6.479232788085945,-0.26032638549803977,4,-0.006290672171941569,1.9090827346215753,44.872535705566406,1.0425528332778993,45.15214538574219,-4.111159956742309,44.98823547363281,-0.006290672171941569
2017,2008-05-05,44.25546646118164,44.6411361694336,43.908363342285156,44.18797302246094,1790558.0,-0.004338365007116707,-1.3384645350571476,-0.06730908233217382,60.48486452864736,51.427267917752964,-0.5988253675942232,-0.8380773602685991,3.5652677376683286,9.00068367512614,26.66840778725862,0.7327728271484446,-0.30357130269092636,0.7506078720092759,-1.7840966995351337,3.2853124435536856,-0.5167444137629289,2.0179601577814807,-1.8305784779912315,16.666727722989904,-26.4583672642662,1.2673522857722048,5,-0.6749210357666016,-0.6749210357666016,2.270623207092285,5.5102386474609375,-2.940723419189453,0,-0.018300699791963027,1.1973637631968015,44.44829940795898,1.9090827346215753,44.872535705566406,1.0425528332778993,45.15214538574219,-0.018300699791963027
2018,2008-05-06,41.46900939941406,42.91526794433594,41.362953186035156,42.90562438964844,8327566.0,-0.06296300286907375,1.1324438761607312,-21.2852540552761,46.942608377181216,52.41388569163915,2.4396524221390834,1.764725733437757,6.0416174300094525,11.57889111893239,27.021700986381347,2.8925132751464844,-0.1069310305184672,-1.8618162155151339,-4.456097786116075,0.7324653550858073,-3.1589570008156045,-0.5646754302146633,4.521965026855469,2.4552956387195226,-42.88910640461137,1.2971407853004717,5,2.2079544067382812,2.1115360260009766,5.057080268859863,8.296695709228516,-2.5164871215820312,1,0.0744013440712834,-1.3384645350571476,44.25546646118164,1.1973637631968015,44.44829940795898,1.9090827346215753,44.872535705566406,0.0744013440712834
2019,2008-05-07,42.42354202270508,42.8959846496582,41.52685928344727,41.88360595703125,4660261.0,0.02301797504004277,-1.1846070503592878,-0.3758390865639936,52.18150231863163,53.60882446329029,1.7762003757138913,0.693895797668425,4.7279021268969785,10.420161045534186,27.00392339273928,1.4269752502441406,-0.08566758832549937,-0.8108665466308622,-3.388649790714261,1.7669166974525368,-2.0997581686725653,0.4780250754108408,3.474871978759765,24.553574582629768,-23.572657609364807,1.2888916220417008,5,1.2534217834472656,1.157003402709961,3.9410486221313477,6.672063827514648,-4.80157470703125,2,0.025000006743951086,1.1324438761607312,41.46900939941406,-1.3384645350571476,44.25546646118164,1.1973637631968015,44.44829940795898,0.025000006743951086
2020,2008-05-08,42.38497543334961,42.645301818847656,41.95109558105469,42.076438903808594,2232558.0,-0.0009090846147364884,-1.4827520344891096,0.5714315993245773,53.87388190173388,54.69978888077412,1.7814229885921122,0.6663919960095157,4.388553325716828,10.27163070357306,26.77219304338061,0.6942062377929688,0.2083199519614496,-0.7857978820800753,-3.3823534652662204,1.8107577011060698,-2.084075673673148,0.5124799095129973,3.4227293518066375,23.660723747889303,-28.392757929353568,1.2982777915930739,5,1.2919883728027344,1.1955699920654297,3.8181161880493164,6.710630416870117,-4.261638641357422,3,0.04959046318830751,-1.1846070503592878,42.42354202270508,1.1324438761607312,41.46900939941406,-1.3384645350571476,44.25546646118164,0.04959046318830751
2021,2008-05-09,42.68386840820313,43.13702774047852,42.086082458496094,42.42354202270508,2661168.0,0.007051861462643361,-1.2474211666238542,0.8437457499289309,49.85309595147791,54.678013199077576,1.41858715488015,0.3537422818901277,3.7248327424072087,9.813344433420433,26.11588536715541,1.050945281982429,0.4793322179582944,-0.46665744781493146,-3.0722037473474018,2.138888851717539,-1.7694305975811702,0.8361157019513072,3.03494134497069,40.29412723015853,-9.181298824719171,1.3027731497662365,5,0.9930953979492116,0.896677017211907,3.3649559020996023,6.4117374420165945,-5.312583923339851,4,0.023943993021917187,-1.4827520344891096,42.38497543334961,-1.1846070503592878,42.42354202270508,1.1324438761607312,41.46900939941406,0.023943993021917187
2022,2008-05-12,42.11500549316406,42.712791442871094,41.97037887573242,42.48139190673828,1605296.0,-0.013327351438693458,-1.264696983801899,-1.4074117491903548,53.35429339020003,54.66876824917228,1.7227175711329679,0.866810359631998,3.898261859470985,10.213269462336164,25.60571378371419,0.7424125671386719,0.5653917377554691,-0.9718851089477525,-3.614937436813271,1.6711672189177662,-2.293411272880512,0.34964105498500686,3.5166871286669874,42.39124591721965,-11.780765083171666,1.3215261639327605,5,1.4076919555664062,1.4655399322509766,3.892841339111328,6.980600357055664,-4.666587829589844,0,0.04922158990655601,-1.2474211666238542,42.68386840820313,-1.4827520344891096,42.38497543334961,-1.1846070503592878,42.42354202270508,0.04922158990655601
2023,2008-05-13,42.394615173339844,42.93455123901367,42.24034881591797,42.27891540527344,2460405.0,0.0066391937244592025,-6.200039564787339,-0.31578618578597756,53.45187782352249,54.100806615105604,1.1583227447511462,0.6029257133388768,3.231369324892242,9.765556419602433,24.82140857600682,0.8195457458496094,0.6089994742702487,-0.682633781433104,-3.3347487224371477,1.9694811595709396,-2.008691251935126,0.6434236890689178,3.151702659775289,53.8922425230275,-2.9027775299970315,1.326057470502023,5,1.128082275390625,1.1859302520751953,3.967564582824707,6.700990676879883,-5.688610076904297,1,-0.02547191729261744,-1.264696983801899,42.11500549316406,-1.2474211666238542,42.68386840820313,-1.4827520344891096,42.38497543334961,-0.02547191729261744
2024,2008-05-14,43.320220947265625,43.4166374206543,42.500675201416016,42.500675201416016,2103818.0,0.02183309767387276,-1.235292474829989,7.083382789317508,47.08681227900815,52.60251482500751,-0.06087025021242454,-0.23846637024270478,1.920008076362663,8.687685128107859,23.63011706319935,1.0220222473144531,0.5312793348439868,0.18174705505371236,-2.431208949690074,2.7947030597974987,-1.1247309473181772,1.488225057425602,2.1424295929079094,93.42110400512256,39.75886300891964,1.3064780023718927,5,0.20247650146484375,0.26032447814941406,3.0684738159179688,5.775384902954102,-7.723014831542969,2,-0.1008235547725036,-6.200039564787339,42.394615173339844,-1.264696983801899,42.11500549316406,-1.2474211666238542,42.68386840820313,-0.1008235547725036
2025,2008-05-15,43.86979675292969,44.15904998779297,42.953834533691406,43.4744873046875,2074376.0,0.012686357401848758,1.475242870573488,0.4823519007256597,48.96787471483615,51.79964569835987,-0.8578555253971416,-0.6705477994175624,1.0530459030489254,7.987801631000529,22.060712779013077,1.2052154541015625,0.412739970182173,0.6349058151245117,-1.9340123114997212,3.2038239417487446,-0.6495532481876012,1.9193648784366246,1.510859840161082,86.78407033065096,36.16387275383765,1.2844590633121162,5,-0.8677520751953125,-0.28925132751464844,2.526129722595215,5.225809097290039,-9.227119445800781,3,-0.14241756059283817,-1.235292474829989,43.320220947265625,-6.200039564787339,42.394615173339844,-1.264696983801899,42.11500549316406,-0.14241756059283817
2026,2008-05-16,44.1783332824707,44.67005920410156,43.97585678100586,44.32295989990234,2392283.0,0.007033005675377568,-1.5263033685248042,-0.36585671826145577,44.99382079976991,50.07841861737349,-1.3507608848082526,-0.8142846007045108,0.4356651790470849,7.534305949329109,20.18807245432791,0.800262451171875,0.2203237353522809,0.8123149871826172,-1.6617045189787305,3.286334493343965,-0.4246947658980531,2.0493247402632875,1.1219692424789542,81.78577232038774,33.3094943798759,1.237009753080673,5,-1.1618270874023438,-0.5977878570556641,1.8945951461791992,4.917272567749023,-9.419956207275398,4,-0.13705805630474177,1.475242870573488,43.86979675292969,-1.235292474829989,43.320220947265625,-6.200039564787339,42.394615173339844,-0.13705805630474177
2027,2008-05-19,44.54471969604492,44.83396911621094,43.93729019165039,44.49650955200195,2071995.0,0.008293350752541784,1.861548013245033,-0.333342125392362,47.27490323345805,50.11534026807091,-1.868270408139992,-1.0923984816585062,-0.21370116216753132,6.993752779467627,18.7219697084699,0.8966789245605469,0.02258883222346242,1.0871049880981474,-1.4205046126049012,3.594714588801196,-0.16669981225337693,2.3409097884496717,0.6768358421264438,88.84765745651579,42.42948158456274,1.2538048003515248,5,-1.3643054962158203,-0.9641742706298828,1.4125080108642578,4.550886154174805,-10.644454956054688,0,-0.16103895725756612,-1.5263033685248042,44.1783332824707,1.475242870573488,43.86979675292969,-1.235292474829989,43.320220947265625,-0.16103895725756612
2028,2008-05-20,44.48686599731445,44.8050422668457,44.004783630371094,44.70862579345703,1845623.0,-0.001298777927557726,2.8604565571432516,-4.599857572400697,45.858342139948,49.41276691488384,-1.4944751509547345,-0.8423269675979697,-0.43321178773852864,6.863173079969123,17.03567487460762,0.8002586364746094,-0.11405785783108513,0.8798048019409208,-1.4884428989891134,3.248052502870955,-0.30431904852409986,2.0639286524059415,0.6575174938141899,85.12390073554056,41.12216398529488,1.1841238504650173,5,-1.0943336486816406,-0.9063205718994141,1.2944011688232422,4.608739852905273,-9.728488922119148,1,-0.15821407455776104,1.861548013245033,44.54471969604492,-1.5263033685248042,44.1783332824707,1.475242870573488,43.86979675292969,-0.15821407455776104
2029,2008-05-21,44.6989860534668,45.78849792480469,44.36152648925781,44.67005920410156,2993672.0,0.004768150135933347,-3.4179210241935007,-0.13044226171021622,48.910421016480555,48.86127126096681,-1.5085163297459587,-0.8673065970276284,-0.7562373766173991,6.464865092558462,15.20277964965534,1.426971435546875,-0.2803965626516245,0.9448886871337905,-1.302106388698249,3.19188376296583,-0.17860885078223276,2.0683862250498137,-3.3360328674316406,61.564682609105226,18.217813268302486,1.123497537916021,5,-0.8195476531982422,-1.1184406280517578,0.9617595672607422,4.39661979675293,-10.44197845458985,2,-0.17881794784943061,2.8604565571432516,44.48686599731445,1.861548013245033,44.54471969604492,-1.5263033685248042,44.1783332824707,-0.17881794784943061
2030,2008-05-22,43.39735412597656,44.14940643310547,43.18523788452149,43.628753662109375,1873600.0,-0.029119943032561935,-1.941188107290436,-7.999472504285903,44.05672429615616,48.217229965931054,-0.05383805540056841,0.424980210675308,0.4786213584293577,7.563768263598064,14.250063047180905,1.5137481689453054,-0.12415552346092085,-0.3369777679443331,-2.5894922714560096,1.9155367355673434,-1.4632350197001713,0.7892794838115051,-1.945890045166017,8.14810038846507,-36.62472694179739,1.12625725175584,5,0.4820842742919922,0.18319129943847656,1.1883411407470703,5.698251724243164,-9.275329589843757,3,-0.17973787036903555,-3.4179210241935007,44.6989860534668,2.8604565571432516,44.48686599731445,1.861548013245033,44.54471969604492,-0.17973787036903555
2031,2008-05-23,42.37533187866211,43.484130859375,42.24034881591797,43.484130859375,1850017.0,-0.023550335450121307,1.2434761667211394,4.791707879986812,40.279175923354636,46.76443913628157,1.0279116033210727,1.3867297832804582,1.406319557291937,8.388146411385286,13.790814066471373,1.2437820434570312,-0.12196552662381066,-1.2755990982055678,-3.6022378303458638,1.051039633934728,-2.438918464275716,-0.11227973213541986,-0.8371271209716795,3.8043232852323237,-42.68450698797852,1.163319366070147,5,1.6390914916992188,1.2052135467529297,1.5402631759643555,6.720273971557617,-8.021903991699219,4,-0.18248009463795944,-1.941188107290436,43.39735412597656,-3.4179210241935007,44.6989860534668,2.8604565571432516,44.48686599731445,-0.18248009463795944
2032,2008-05-26,42.47174835205078,42.963478088378906,42.394615173339844,42.394615173339844,758326.0,0.0022752971862203264,-13.750148367952523,-0.0695646190631827,57.182312290223734,47.17893185480393,1.1034615580775977,1.1535383968380728,1.1880234294793155,8.101723031481384,14.413696012324037,0.5881462097167969,-0.1324339600598563,-1.0548044204711928,-3.352727412171973,1.2431185712295871,-2.2037659163215864,0.0941570753792007,-0.8485377310180695,6.521697060398268,-43.65598943162229,1.1489614958503909,5,1.5426750183105469,1.1087970733642578,1.2992219924926758,6.623857498168945,-8.725749969482422,0,-0.1816118143505394,1.2434761667211394,42.37533187866211,-1.941188107290436,43.39735412597656,-3.4179210241935007,44.6989860534668,-0.1816118143505394
2033,2008-05-27,43.02132797241211,43.21416091918945,42.192138671875,42.78992462158203,1770635.0,0.01293988690566339,2.312504250097366,3.000049455984174,54.5454439977491,48.00766871244181,0.7287678052524456,0.47331470024462874,0.5381546049098986,7.341696247373925,15.009589202128804,1.0220222473144531,-0.0944647512054857,-0.4068794250488281,-2.6077135914976424,1.7939547413999861,-1.5072965082732352,0.693537658175579,-1.3148116053039587,23.056353445825252,-29.10836273496035,1.1004170832244078,5,0.9689903259277344,0.5592174530029297,0.5953750610351562,6.074277877807617,-9.612789154052741,1,-0.21201259148185414,-13.750148367952523,42.47174835205078,1.2434761667211394,42.37533187866211,-1.941188107290436,43.39735412597656,-0.21201259148185414
2034,2008-05-28,44.45794296264648,44.737552642822266,43.040611267089844,43.38771057128906,2943310.0,0.033393087985466474,1.082837216815599,4.624964969255339,62.99876570378798,49.56665660010313,-0.5917145485627131,-1.0729874250760574,-0.9940701972850903,5.723636164350388,15.29922075711153,1.7162246704101562,-0.008993456739304406,1.0644456863403278,-1.0417724100563674,3.170663782737023,0.011336638141976607,2.117554734538679,-2.669786964384393,89.01515889489156,31.871567698040046,1.0531090481983478,5,-0.4676246643066335,-0.8773975372314382,-1.1063871383666921,4.637662887573249,-11.04940414428711,2,-0.21817396939846578,2.312504250097366,43.02132797241211,-13.750148367952523,42.47174835205078,1.2434761667211394,42.37533187866211,-0.21817396939846578
2035,2008-05-29,44.50614929199219,45.03644561767578,44.28438949584961,44.83396911621094,1953145.0,0.0010843130863300576,1.0526310309643296,-0.3063071412022618,61.79771839979762,51.43375633343953,-0.6036408138973073,-1.2122000136970712,-1.099822272967515,5.476412111263883,15.674799936903755,0.7520561218261719,0.07015267286206495,1.1309713363647447,-0.9268999481951212,3.1888426209246106,0.10203569408481172,2.1599069786446776,-2.637986455199254,81.35586855467545,21.168792900095816,1.0289356422799332,5,-0.5158309936523438,-0.8291854858398438,-1.2437801361083984,4.589456558227539,-11.946083068847656,3,-0.2302859684820976,1.082837216815599,44.45794296264648,2.312504250097366,43.02132797241211,-13.750148367952523,42.47174835205078,-0.2302859684820976
2036,2008-05-30,44.1686897277832,45.06536865234375,43.80230712890625,44.920745849609375,2615557.0,-0.00758231322137104,1.425928028984764,2.294114224539192,63.70654463631489,53.259494267090304,-0.2991520821958318,-0.9452242983667816,-0.7939333207713872,5.608253999646429,15.574326634708083,1.2630615234375,0.15130489509551381,0.8074922561645508,-1.2233035311049392,2.8382880434340407,-0.20790563747019064,1.8228901497992922,-2.222120189230033,68.79195432819968,6.091355902265015,1.0153978936347434,5,-0.17837142944335938,-0.4917259216308594,-1.067819595336914,4.926916122436523,-10.818000793457031,4,-0.22746124581845573,1.0526310309643296,44.50614929199219,1.082837216815599,44.45794296264648,2.312504250097366,43.02132797241211,-0.22746124581845573
2037,2008-06-02,43.445560455322266,44.1686897277832,43.21416091918945,43.9951400756836,1780966.0,-0.016371988322897213,1.129031434661085,0.7307694258599008,56.622097743959685,54.45546711198048,0.2812402512362624,-0.3013316364739893,-0.037140276661254745,6.119011345186934,15.399937871646454,0.95452880859375,0.15890404100851185,0.12485828399658061,-1.862693898223057,2.112410466216218,-0.8689178071132346,1.1186343751063959,-1.4221523490440617,43.624137015400954,-19.35660388838825,0.9937760911098172,6,0.5447578430175781,0.23140335083007812,-0.4073610305786133,5.650045394897461,-10.28770828247071,0,-0.2092764478826179,1.425928028984764,44.1686897277832,1.0526310309643296,44.50614929199219,1.082837216815599,44.45794296264648,-0.2092764478826179
2038,2008-06-03,44.554359436035156,44.67005920410156,43.49377059936523,43.58054733276367,2179991.0,0.02552157157353596,-1.0504164242373737,-1.7719217874768112,57.60093639047971,55.42107993131373,-0.9129884460979483,-1.2302056001201152,-1.0564243980920196,4.798283236908077,13.864715122836765,1.2244987487792969,0.2080782420654117,1.0793897628784208,-0.7776822023266448,2.9364617280834864,0.15085378027588803,2.0079257454809536,-2.4556495333864206,74.76195320830932,14.985983552436053,0.9285359826025318,6,-0.9256057739257812,-0.8773956298828125,-1.1521854400634766,4.54124641418457,-11.3868637084961,1,-0.2425881819484783,1.129031434661085,43.445560455322266,1.425928028984764,44.1686897277832,1.0526310309643296,44.50614929199219,-0.2425881819484783
2039,2008-06-04,43.484130859375,44.65077590942383,43.002044677734375,44.38080978393555,2044635.0,-0.024020737593515196,1.2953061479186083,-0.9207925446276427,47.76787488441964,55.83342999667633,-0.03711234035963429,-0.08057763456746159,0.05511827969549188,5.680229515741878,12.292651901393311,1.6487312316894531,0.18036742428979124,-0.04386825561523722,-1.8338840590115453,1.7461475477810708,-0.9388761573133877,0.8511396460829133,-1.3116251962831456,23.3645412728698,-31.632092349818244,0.8950079016981527,6,0.144622802734375,0.09159469604492188,-0.07231521606445312,5.611474990844727,-11.51220703125,2,-0.23170733419047684,-1.0504164242373737,44.554359436035156,1.129031434661085,43.445560455322266,1.425928028984764,44.1686897277832,-0.23170733419047684
2040,2008-06-05,44.48686599731445,44.95931243896485,43.89872360229492,44.01442337036133,1912144.0,0.0230597948751059,-2.0137121425629445,-0.526880485324961,51.652880401595986,57.09717493870315,-0.9711771702123713,-0.9673679675214757,-0.9279902591729865,4.505447547989867,10.554018676469054,1.4751815795898509,0.1897837762173893,0.8537723541259794,-0.9001267068850538,2.6076714151370126,-0.02317717637953365,1.7307218846314925,-2.2420404889883443,71.96258744878791,19.513772186131035,0.8769495305055154,6,-0.8581123352050781,-0.9111404418945312,-0.9063205718994141,4.608739852905273,-14.163675308227539,3,-0.24902467122821936,1.2953061479186083,43.484130859375,-1.0504164242373737,44.554359436035156,1.129031434661085,43.445560455322266,-0.24902467122821936
2041,2008-06-06,43.70589065551758,46.18380737304688,43.503414154052734,44.93038558959961,4032281.0,-0.017555189026892126,-2.2899403020016473,-2.591838382533428,45.69732949297935,55.82106573900932,0.0205471921062923,-0.11162237289948962,-0.17739891609971892,5.1219435995030125,9.430398996939479,2.6803932189941477,0.1275644054597791,0.021695899963376064,-1.6743560782988212,1.7177478782255733,-0.826330089167719,0.8697218890944711,-1.3901916988618979,22.121259351620896,-24.660742232866287,0.8480259891310976,6,0.4820823669433594,0.0674896240234375,-0.12534523010253906,5.389715194702148,-12.736705780029297,4,-0.25501881474564936,-2.0137121425629445,44.48686599731445,1.2953061479186083,43.484130859375,-1.0504164242373737,44.554359436035156,-0.25501881474564936
2042,2008-06-09,44.18797302246094,44.82432556152344,43.65768051147461,43.67696380615234,1750482.0,0.011030146273486308,-3.245620123830413,-0.4173224421640338,48.53080540282892,55.15277256179597,-0.21510796538271393,-0.4537019531237263,-0.6472795607254369,4.490217008757789,8.1854049697286,1.1666450500488281,0.22715480095250484,0.40012989044189595,-1.1381802807815191,1.938440061665311,-0.3690251951698116,1.1692849760536035,-1.71754972914961,37.272683675426734,-4.466853599567855,0.7691550856117091,6,0.4049530029296875,-0.4145927429199219,-0.6074275970458984,4.907632827758789,-14.366151809692383,0,-0.2452541573388335,-2.2899403020016473,43.70589065551758,-2.0137121425629445,44.48686599731445,1.2953061479186083,43.484130859375,-0.2452541573388335
2043,2008-06-10,41.31474304199219,43.445560455322266,41.17975997924805,43.38771057128906,6148134.0,-0.06502289613982237,1.0704841515234964,-4.056614759850046,36.814408985640526,52.243399593112926,2.671524437136924,2.460636780353447,2.2311260946748632,7.194960057072592,7.0793469925337025,3.0082130432128906,0.39368599018295924,-2.4191064834594727,-4.217188800418711,-0.6210241665002343,-3.318147641939092,-1.5200653249798535,4.869064331054695,2.6974777039764986,-35.025117274736154,0.8990411584796204,6,2.3670406341552734,2.3670406341552734,2.2658023834228516,7.780862808227539,-10.943344116210938,1,-0.19743293237597992,-3.245620123830413,44.18797302246094,-2.2899403020016473,43.70589065551758,-2.0137121425629445,44.48686599731445,-0.19743293237597992
2044,2008-06-11,38.95252227783203,41.07369995117188,38.78861618041992,41.07369995117188,9239057.0,-0.0571762182269705,1.1545425444291304,1.023256584274298,34.00414590283212,49.15522487122787,4.660808413221886,4.720906403302386,4.522379939272717,9.384177692132567,6.750915919388733,2.5261268615722656,0.3198029900668473,-4.562942314147946,-7.357425117362979,-1.7684595109329138,-5.960183715755463,-3.16570091254043,7.131204147338877,2.2163875570319873,-37.62592147933352,1.397241401607515,6,3.533689498901367,3.533689498901367,4.67623233795166,10.143083572387695,-7.385551452636722,2,-0.14851481270020983,1.0704841515234964,41.31474304199219,-3.245620123830413,44.18797302246094,-2.2899403020016473,43.70589065551758,-0.14851481270020983
2045,2008-06-12,37.62196731567383,39.482818603515625,37.29414749145508,38.807899475097656,7148706.0,-0.03415837754145701,-1.3769598369365954,0.5590913832109813,33.26543165110138,45.772878983981926,5.489418994621445,5.859826509956392,5.774368432796294,10.609981125372613,7.227876194205315,2.188671112060547,0.18693554990620953,-5.581105804443361,-9.413086943410498,-1.7491246654762236,-7.497096373926929,-3.665115234959792,8.169954699707041,3.6876531676715825,-39.03139762855307,1.9159905694835697,6,4.117010116577148,4.117010116577148,6.006787300109863,11.473638534545898,-5.736820220947269,3,-0.15017937366595235,1.1545425444291304,38.95252227783203,1.0704841515234964,41.31474304199219,-3.245620123830413,44.18797302246094,-0.15017937366595235
2046,2008-06-13,38.12333679199219,38.518646240234375,37.74731063842773,38.08477020263672,5490573.0,0.013326508741861698,-1.1621612951517124,-0.032520063689145506,35.11550496632965,43.383257564245255,4.515151572545207,5.145379383406549,5.148906062031443,10.022646680659747,8.130302956057655,0.8966789245605469,-0.15787080054358427,-4.776986503601073,-9.19629383295684,-0.3576791742453054,-6.986640168278953,-2.5673328389231926,7.158718751953131,11.011549698048269,-34.787276465923355,2.209653664677882,6,3.615640640258789,3.615640640258789,5.505417823791504,10.972269058227539,-6.3924560546874964,4,-0.20460292197045293,-1.3769598369365954,37.62196731567383,1.1545425444291304,38.95252227783203,1.0704841515234964,41.31474304199219,-0.20460292197045293
2047,2008-06-16,37.37128448486328,38.557212829589844,36.73492813110352,38.557212829589844,3700434.0,-0.01972682273936932,2.073178420246768,-30.750148367952523,30.92446338643208,40.419205008239956,4.8220448513151055,5.62063374831601,5.772716986367172,10.692571257345705,9.340017366332273,1.822284698486321,-0.5463086422924022,-5.170367050170896,-10.155864735319454,-0.18486936502233675,-7.663115892745175,-2.677618207596616,7.43149657593262,9.482807625492187,-37.57377472511055,2.4927488425742794,6,4.088083267211921,4.088083267211921,6.25747013092041,11.724321365356445,-4.7147979736328125,0,-0.17131066533097306,-1.1621612951517124,38.12333679199219,-1.3769598369365954,37.62196731567383,1.1545425444291304,38.95252227783203,-0.17131066533097306
2048,2008-06-17,37.44841766357422,38.161903381347656,37.40020751953125,37.43877410888672,2537828.0,0.0020639691617283518,-16.555301564972744,-0.00813165039049935,23.942626570422263,37.77195519557358,4.057635221458547,5.258781680835739,5.5711896626000765,10.482583237163553,10.615106246519339,0.790618896484375,-0.9626930265548168,-4.741311454772948,-10.126326203689644,0.6437032941437479,-7.433818829231299,-2.0488040803145964,6.708935162846295,16.4445046215741,-24.259293061269926,2.6925073744583488,6,4.010950088500984,4.010950088500984,6.103203773498535,11.647188186645508,-4.223072052001953,1,-0.20365604013821914,2.073178420246768,37.37128448486328,-1.1621612951517124,38.12333679199219,-1.3769598369365954,37.62196731567383,-0.20365604013821914
2049,2008-06-18,36.70600509643555,37.64125061035156,36.3781852722168,37.50626754760742,3549172.0,-0.01982493823392728,1.3603655624229203,-82.98417721518987,22.426706473941195,34.52460253694527,4.1766811589114,5.661969201212926,6.197287824269516,11.080932854259302,11.898214061706156,1.2630653381347656,-1.3202007135569644,-5.084074974060059,-10.857385523418081,0.689235575297964,-7.970730248739066,-2.197419699381051,6.857553754359607,10.559051238479299,-23.969704037870834,2.886655274679011,6,4.574991226196289,4.574991226196289,6.845616340637207,12.38960075378418,-3.789192199707024,2,-0.17257683460817252,-16.555301564972744,37.44841766357422,2.073178420246768,37.37128448486328,-1.1621612951517124,38.12333679199219,-0.17257683460817252
2050,2008-06-19,35.597206115722656,36.68672180175781,34.56554412841797,36.291412353515625,5974582.0,-0.030207563525363468,1.8571413890730093,0.8674732105403653,21.266950157120064,31.810115944072017,4.3492401833253,6.489139887307232,7.196869550352652,12.036527120490106,13.515795099292,2.140460968017578,-1.8464526351800714,-5.802866554260255,-12.14485756328309,0.5391244547625789,-8.973862058771672,-2.6318710497488382,7.247815377214664,25.845381080895113,-4.169644441524408,3.170995504511418,6,4.097728729248047,4.777469635009766,7.954415321350098,13.49839973449707,-2.121177673339851,3,-0.11321774179202404,1.3603655624229203,36.70600509643555,-16.555301564972744,37.44841766357422,2.073178420246768,37.37128448486328,-0.11321774179202404
2051,2008-06-20,34.642677307128906,35.7321891784668,34.469127655029304,35.674339294433594,6385990.0,-0.02681471139871705,1.2016796664605194,1.4861030211779187,20.9420592249228,28.74469970208245,4.339273392205868,7.2040077467068215,8.047176530739222,12.803649996305808,14.613819814075867,1.263061523437493,-2.269735893355829,-6.370762634277341,-13.371072424906174,0.6295471563514923,-9.870917529591757,-2.8706077389629243,7.208806902066094,4.245255289189479,-23.054898311194812,3.500154895314415,6,4.314666748046875,5.683790206909187,8.6486177444458,14.351692199707031,-2.4875640869140625,4,-0.07959922346518211,1.8571413890730093,35.597206115722656,1.3603655624229203,36.70600509643555,-16.555301564972744,37.44841766357422,-0.07959922346518211
2052,2008-06-23,34.758377075195305,35.163330078125,33.74599838256836,34.131668090820305,3037629.0,0.0033398044568162533,-1.0275860187181303,-0.6074751149960805,15.395057988482037,26.36477181350929,3.0679476911790573,6.831043696765782,7.816814859413789,12.51748067854922,15.843434504344888,1.4173316955566406,-2.868362353701933,-5.869394302368171,-13.363882729832575,1.6250941250962327,-9.616638516100373,-2.122150088635969,6.0595772164165,22.925735334134252,1.561880431673849,3.7472442137322,6,2.651472091674812,5.206525802612312,8.540148735046394,13.589996337890632,-3.0757064819335866,0,-0.08710119955661377,1.2016796664605194,34.642677307128906,1.8571413890730093,35.597206115722656,1.3603655624229203,36.70600509643555,-0.08710119955661377
2053,2008-06-24,33.900264739990234,34.893360137939446,33.45674514770508,34.768020629882805,3774611.0,-0.024687928707046836,1.5689738088822844,-1.3846233443708496,15.629282910330986,24.323120369898053,3.088500199139851,7.347502825929055,8.573728668755066,13.209025496186982,17.37711989541251,1.436614990234368,-3.426381697406647,-6.27145347595215,-14.24727862595185,1.7043716740475503,-10.259366050952003,-2.2835409009522962,5.786176606174621,10.5990922044263,-10.07746228450331,3.987912574999851,6,2.569517135620117,5.920011520385742,9.480215072631836,14.216707229614258,-1.282348632812507,1,-0.036689336744103684,-1.0275860187181303,34.758377075195305,1.2016796664605194,34.642677307128906,1.8571413890730093,35.597206115722656,-0.036689336744103684
2054,2008-06-25,34.758377075195305,34.864437103271484,33.65922164916992,33.85205841064453,2978153.0,0.025312850556969302,1.1551747660236296,-1.0444396576357173,14.744911007430375,22.265284742823496,1.7577262429361582,6.034876085879681,7.638154875077724,12.175636367410085,19.474781001080107,1.2052154541015625,-4.106309837828185,-4.928362846374519,-12.98597053910936,3.129244846360322,-8.957166692741936,-0.8995590000071019,3.8067189552467866,40.298493360843224,25.030729816606584,4.02880384636742,6,1.2486019134521555,5.061899185180671,8.72816181182862,12.934360504150398,-1.8801345825195241,2,-0.04410538099366734,1.5689738088822844,33.900264739990234,-1.0275860187181303,34.758377075195305,1.2016796664605194,34.642677307128906,-0.04410538099366734
2055,2008-06-26,34.257007598876946,35.2211799621582,34.05453109741211,34.690887451171875,2869923.0,-0.014424421348376293,-1.7816003092385002,-0.47872770281078325,15.049901540194597,20.03577325103071,1.935073303891329,6.038640246914618,8.059613074992328,12.493339375676321,21.368942644233176,1.1666488647460938,-4.45648150862413,-4.917275238037114,-12.987975844965426,3.1534253688912024,-8.95262554150127,-0.8819249345729574,3.3885852726724863,35.16950715346645,19.910732619426387,4.035350303464158,6,1.749971389770515,5.5632686614990305,9.47298431396485,13.045240402221687,-2.3043689727783097,3,-0.03912176795594835,1.1551747660236296,34.758377075195305,1.5689738088822844,33.900264739990234,-1.0275860187181303,34.758377075195305,-0.03912176795594835
2056,2008-06-27,34.122024536132805,34.56554412841797,33.74599838256836,34.03525161743164,2420114.0,-0.003940305128944388,-1.4637641270878847,-0.1999929663527705,11.786231082306855,17.909302995016798,1.612335252945563,5.673230017105347,8.123901938565155,12.462327903446699,23.764535764319753,0.8195457458496094,-4.606892196582194,-4.54992504119874,-12.562171313188209,3.462321230790728,-8.556048177193475,-0.5438019052040062,2.7695757451246408,37.70495701956132,24.188535868022562,4.006123135994735,6,1.6872997283935618,5.698251724243171,9.607967376708991,11.32419395446778,-2.198310852050774,4,-0.018931939195634073,-1.7816003092385002,34.257007598876946,1.1551747660236296,34.758377075195305,1.5689738088822844,33.900264739990234,-0.018931939195634073
2057,2008-06-30,34.35342788696289,34.777660369873054,34.073814392089844,34.42091751098633,2357919.0,0.006781641886021372,-1.2461379268367139,-0.7777728931288279,16.941402127281023,17.1313891680011,1.0145176890687253,4.981126666886553,7.785736308576887,12.056892865775794,26.13174791417775,0.7038459777832102,-4.655769813316198,-3.863915061950685,-11.766750716627875,4.038920592726505,-7.81533288928928,0.08750276538791013,1.9198984702551272,50.819828078246886,34.450450379044995,3.951417827338595,6,1.1955699920654297,5.466848373413086,9.444056510925293,9.887575149536133,-2.188671112060547,0,-0.06399112990940581,-1.4637641270878847,34.122024536132805,-1.7816003092385002,34.257007598876946,1.1551747660236296,34.758377075195305,-0.06399112990940581
2058,2008-07-01,33.74599838256836,34.517333984375,33.52423858642578,34.131668090820305,2307222.0,-0.01768177273002358,-1.3953405990789771,5.714503730499556,20.329681079598103,16.898386346407424,1.1639279403170164,4.993312967635347,8.316308348875161,12.499463092153768,28.837088260450717,0.9930953979492188,-4.80392746209273,-3.930926513671878,-11.479428838710731,3.617575811366976,-7.705177676191305,-0.15667535115245101,2.0203433569373317,13.068206086192207,-4.881107973250925,3.7742511625194277,7,1.325735092163086,6.074277877807617,10.051486015319824,10.36484146118164,-1.6873016357421875,1,-0.06114288769635157,-1.2461379268367139,34.35342788696289,-1.4637641270878847,34.122024536132805,-1.7816003092385002,34.257007598876946,-0.06114288769635157
2059,2008-07-02,33.40853881835937,34.00632476806641,32.83003616333008,33.29283905029297,2662344.0,-0.009999987565438517,-1.2592573597292167,-0.2999970326702871,22.924420026994,17.082549665282308,1.1001441399858365,4.782429174527003,8.56301212347691,12.6679655041859,31.637884301842274,1.1762886047363352,-4.847215948691968,-3.7646064758300852,-11.020443556641013,3.491230604980842,-7.392525016235545,-0.1366879354246251,1.9420755346222123,24.193553533367922,4.256813747003189,3.6279185404054637,7,0.8725738525390696,6.098382949829109,10.376893043518074,10.702301025390632,1.590881347656257,2,-0.023665288550337893,-1.3953405990789771,33.74599838256836,-1.2461379268367139,34.35342788696289,-1.4637641270878847,34.122024536132805,-0.023665288550337893
2060,2008-07-03,33.40853881835937,33.52423858642578,32.71433639526367,33.26391220092773,2217107.0,0.0,3.3076907469589436,1.2500164853281348,17.61590042530527,16.712976465324804,0.8459981641312169,4.1212106376096,8.40480028910386,12.499294441105782,34.83725181644879,0.8099021911621094,-4.8326754016022235,-3.2106901168823327,-9.774054955469012,3.3526747217043464,-6.492372536175672,0.07099230241100685,1.4379598966919147,33.64485808522236,12.059510406957717,3.281682419293339,7,0.5592193603515696,6.0405330657959055,10.376893043518074,10.548034667968757,1.9572677612304759,3,-0.015873077495749843,-1.2592573597292167,33.40853881835937,-1.3953405990789771,33.74599838256836,-1.2461379268367139,34.35342788696289,-0.015873077495749843
2061,2008-07-04,32.56006622314453,33.938831329345696,32.51185989379883,33.73635482788086,2256412.0,-0.025396878319879246,-1.2424295104471594,-8.133278822567457,17.38561983334293,16.93415000364268,1.5287495437363674,4.312980855712283,9.073858122665264,13.152128293283127,37.22770934014557,1.426971435546868,-4.752558109638983,-3.501871490478514,-9.389662748088995,2.38591976713197,-6.445767119283758,-0.5579758616732704,1.8600000279492264,2.12756285713323,-20.121654240002268,2.943895628805242,7,1.3064537048339844,6.78776741027832,11.273574829101562,11.396507263183594,3.4903030395507812,4,-0.01865560078665074,3.3076907469589436,33.40853881835937,-1.2592573597292167,33.40853881835937,-1.3953405990789771,33.74599838256836,-0.01865560078665074
2062,2008-07-07,33.35068893432617,33.57244873046875,32.521499633789055,32.69504928588867,2301060.0,0.024281974912558457,-1.0961569188395277,-0.55737992002776,24.672249077968388,17.938924022269056,0.5782571103342562,2.813053987344176,8.07977989333218,12.162166143648967,39.74735015878586,1.0509490966796946,-4.5322721404580335,-2.169384574890138,-6.760221943184,2.4214527934037235,-4.464803259037069,0.1260341092567927,0.687736045308597,41.82696971599112,18.06509016684749,2.2954186841469317,7,0.5158309936523438,5.99714469909668,10.482952117919922,10.282886505126953,2.4682769775390625,0,-0.04278697969490597,-1.2424295104471594,32.56006622314453,3.3076907469589436,33.40853881835937,-1.2592573597292167,33.40853881835937,-0.04278697969490597
2063,2008-07-08,33.157852172851555,33.26391220092773,32.299739837646484,32.772186279296875,2530213.0,-0.00578209229363591,2.2258113920335423,0.5882284490783731,26.4706016278096,19.241778535644528,0.731648418176789,2.4911888032718608,8.061793126084773,12.135737736434102,42.407152974389334,1.0509490966796875,-4.229253916626448,-1.9543767929077234,-5.759778576534131,1.8510249907186846,-3.8570776847209274,-0.05167590109451936,0.7809791564941406,50.282427783650974,23.82393158359723,1.9027008918132042,7,0.6026077270507884,6.083921432495124,10.675788879394538,10.15272521972657,2.5454139709472727,1,-0.02995053457540664,-1.0961569188395277,33.35068893432617,-1.2424295104471594,32.56006622314453,3.3076907469589436,33.40853881835937,-0.02995053457540664
2064,2008-07-09,33.167495727539055,33.582088470458984,32.92645263671875,33.476028442382805,2016147.0,0.0002908377369326143,1.5185147194583373,-0.8000000000000147,31.13776249952609,21.029318642236916,0.5281467785451852,2.1354072560188015,7.831807262347809,11.9237489408846,43.8983904000126,0.6556358337402344,-3.8668874506134827,-1.655481910705575,-5.093533716020438,1.7825698946092885,-3.374507813363003,0.06354399195185323,0.4435173034667983,52.94127230158377,25.314448713733352,1.7190259026574317,7,0.37120437622071023,6.074277877807624,10.485363006591804,10.075590133667,2.5357704162597727,2,-0.033430289396019885,2.2258113920335423,33.157852172851555,-1.0961569188395277,33.35068893432617,-1.2424295104471594,32.56006622314453,-0.033430289396019885
2065,2008-07-10,31.971923828125,32.955379486083984,31.84658050537109,32.839675903320305,2486279.0,-0.03604649290484019,1.0175402064288703,2.8125123639960203,30.01446700449648,23.054678189146873,1.5259633433177413,3.0419512410331393,8.797615256501501,12.894421531111924,45.032811875736,1.3209152221679652,-3.473378436562257,-2.568551635742189,-5.9665066265974005,0.8294033551130262,-4.267529131169795,-0.8695741403145831,1.6101646423339844,5.990836343216138,-23.577662203594613,1.698977495427607,7,1.3401966094970703,7.043270111083984,11.630315780639648,11.271162033081055,4.14593505859375,3,0.09469234176103614,1.5185147194583373,33.167495727539055,2.2258113920335423,33.157852172851555,-1.0961569188395277,33.35068893432617,0.09469234176103614
2066,2008-07-11,30.323190689086914,32.261173248291016,30.178564071655273,32.261173248291016,4717712.0,-0.051568155482333844,1.1492548183622833,2.2333367036522715,23.00474007376546,23.72838240542292,2.882263955998681,4.296645930443816,10.206365329449028,14.299764911090584,46.427637130687316,2.082609176635742,-3.171484247514215,-3.827277469635007,-7.283787656243419,-0.3707672830265949,-5.555532562939213,-2.099022376330801,3.2588977813720703,4.249319249260407,-25.078824514131426,1.7282550933042051,7,2.0247583389282227,7.85799503326416,13.279048919677734,13.257354736328125,5.698251724243164,4,0.16629568907198577,1.0175402064288703,31.971923828125,1.5185147194583373,33.167495727539055,2.2258113920335423,33.157852172851555,0.16629568907198577
2067,2008-07-14,30.96918487548828,31.50912094116211,30.467815399169922,30.6606502532959,1672069.0,0.021303634997548393,-1.9999972524679706,-0.15920402416784032,31.686776220516123,24.99028186552492,1.906186618331148,3.3164674203047753,9.329163188211908,13.411666449404414,47.521443824249786,1.1859302520751953,-2.8349538871431577,-2.861178302764891,-6.246844970665478,0.5244883651356957,-4.554011636715188,-1.1683449688145942,1.9861946105957031,23.229473662974165,-8.117974352855068,1.6928333339502935,7,1.1232595443725586,6.532259941101074,13.011491775512695,12.70777702331543,4.656948089599609,0,0.1640722675664843,1.1492548183622833,30.323190689086914,1.0175402064288703,31.971923828125,1.5185147194583373,33.167495727539055,0.1640722675664843
2068,2008-07-15,29.821821212768555,30.747425079345703,29.55185317993164,30.631725311279297,2730710.0,-0.03704855866671031,1.2962983315107988,-2.6250023182349267,20.232602272426746,24.69119100390634,2.724921796670394,4.071940417775963,10.317049005824195,14.302407815644372,48.7713770265486,1.4173316955566406,-2.477488078786102,-3.6272121429443374,-7.015049552615956,-0.2393747332727152,-5.321130847780147,-1.933293438108528,2.578195190429689,6.69856753702312,-22.545185572443653,1.6939187048358104,7,1.9235210418701136,6.676885604858398,14.361331939697266,13.855140686035156,5.862161636352539,1,0.20109921041740186,-1.9999972524679706,30.96918487548828,1.1492548183622833,30.323190689086914,1.0175402064288703,31.971923828125,0.20109921041740186
2069,2008-07-16,30.37139892578125,30.53530693054199,29.715761184692386,29.89895439147949,2248028.0,0.018428710610651322,1.0481973081772402,-0.5833339220908944,26.70524011974547,25.70111763662192,1.8989101988268402,3.186848447440582,9.580319353655256,13.470164857490332,49.72310171026584,0.8195457458496023,-2.3218833131065324,-2.760904121398923,-6.049655539917268,0.5278472971194184,-4.405279830658095,-1.1165284121397505,1.4589848327636723,24.079312810603735,-4.232498446116654,1.6443757092591709,7,1.3739433288574183,4.941377639770508,13.310384750366211,13.305562973022461,4.946197509765625,2,0.17555553601752405,1.2962983315107988,29.821821212768555,-1.9999972524679706,30.96918487548828,1.1492548183622833,30.323190689086914,0.17555553601752405
2070,2008-07-17,31.56697082519531,31.84658050537109,30.19784736633301,30.487098693847656,3106946.0,0.03936505863084161,1.0117646237414994,2.285711978748204,36.41027264183562,27.814967948676667,0.4633685987130569,1.7643177621315935,8.208872804113188,11.990621964758656,49.672085491438686,1.6487331390380788,-2.2091242032260467,-1.3638204574584982,-4.5073295926315815,1.7796886777145886,-2.9355750250450434,0.20793411012804341,-2.0151176452636683,74.37724574505219,45.301606606012996,1.5717545675865428,7,3.552713678800501e-15,2.950365066528324,10.91924095153809,10.91924095153809,4.396621704101566,3,0.13103238006296491,1.0481973081772402,30.37139892578125,1.2962983315107988,29.821821212768555,-1.9999972524679706,30.96918487548828,0.13103238006296491
2071,2008-07-18,31.88514709472656,32.06834030151367,31.00775146484375,31.3548526763916,2535646.0,0.010079404555260574,1.365588287220895,0.4910714916525937,36.991868774574485,29.183814581632898,0.04401572373207685,1.2953764994907466,7.705257278070636,11.396063191246075,49.51389896431157,1.0605888366699219,-2.1310442112176844,-0.907767677307131,-3.9761276149248097,2.1605922603105476,-2.441947646115967,0.6264122915017083,-2.2873993682861276,92.72028037751508,63.65242036616365,1.534179968808839,7,-0.31817626953124645,2.1693859100341832,9.853830337524418,9.853830337524418,3.702419281005863,4,0.1327486989292339,1.0117646237414994,31.56697082519531,1.0481973081772402,30.37139892578125,1.2962983315107988,29.821821212768555,0.1327486989292339
2072,2008-07-21,31.73088073730469,32.58899307250977,31.11380958557129,32.08762359619141,2244288.0,-0.004838188670215682,1.1702143779112288,-0.6727260302057106,38.84739378917656,30.55901371067367,-0.06219112893280965,1.2766558532009462,7.6868073924432885,11.26208468251102,48.96233594256883,1.4751834869384837,-2.0316568727765656,-0.9106592178344677,-3.8674370828393343,2.046118647170399,-2.389048150336901,0.5677297146679656,-2.0343093078613315,71.74603852453247,38.974941463541256,1.4783889325024342,7,-0.16390991210937855,2.323652267456051,10.008096694946286,10.008096694946286,3.7795524597167933,0,0.13521722613205478,1.365588287220895,31.88514709472656,1.0117646237414994,31.56697082519531,1.0481973081772402,30.37139892578125,0.13521722613205478
2073,2008-07-22,32.65648651123047,33.98704147338867,31.48983764648437,31.595895767211914,4214064.0,0.02917050369917984,-2.9242399946048256,-2.9729838106032767,46.092193981757546,32.22061720869939,-1.191716415448056,0.26676905462161216,6.586665925841025,10.05715602086071,47.872373823768164,2.4972038269043004,-1.8410375923554767,0.07713546752929545,-2.8198876499626095,2.9741585850212005,-1.3713760912166535,1.525647026275248,-2.7863697832031242,68.8488024145958,33.54719128714633,1.4485115587459518,7,-0.8870391845703125,1.2003917694091797,8.802881240844734,8.802881240844734,2.7478866577148438,1,0.09093588352917781,1.1702143779112288,31.73088073730469,1.365588287220895,31.88514709472656,1.0117646237414994,31.56697082519531,0.09093588352917781
2074,2008-07-23,33.225345611572266,33.85205841064453,32.955379486083984,33.26391220092773,2009246.0,0.0174194826545766,-2.1000197823936695,-0.03636330938485631,49.101227098350186,34.34136833023869,-1.9573419561868057,-0.4456799217208811,5.816443171469267,9.208830381119341,46.72350879768952,1.1955718994140625,-1.7392351176862562,0.7226461410522447,-2.007966832081074,3.453259114185567,-0.6426603455144146,2.087952627618904,-3.0258749039160158,79.89820947947501,42.5534478016956,1.3653064865666606,7,-1.4558982849121094,0.37120628356933594,8.234022140502937,8.234022140502937,2.2175941467285156,2,0.07399884613066288,-2.9242399946048256,32.65648651123047,1.1702143779112288,31.73088073730469,1.365588287220895,31.88514709472656,0.07399884613066288
2075,2008-07-24,32.91681289672852,33.553165435791016,32.71433639526367,33.553165435791016,2038592.0,-0.009286064875011601,1.6363658162286592,16.500098911971204,51.84816870846175,37.546193734093826,-1.6770401050701658,-0.2558150297472679,5.898158191381349,9.267904131380625,45.892318393764114,0.8388290405273438,-1.66827069880825,0.4811231613159279,-2.1314481097954214,3.0936944324272737,-0.8251624742397468,1.7874087968716026,-2.4143365278136777,64.07773081537482,21.357939621803283,1.3062856355556736,7,-1.1473655700683665,0.20247459411620383,8.364183425903313,8.364183425903313,2.4200668334960866,3,0.07293487210777183,-2.1000197823936695,33.225345611572266,-2.9242399946048256,32.65648651123047,1.1702143779112288,31.73088073730469,0.07293487210777183
2076,2008-07-25,33.476028442382805,33.98704147338867,32.78182601928711,32.78182601928711,2242721.0,0.016988751232044796,-2.4722306174820448,-1.0909085459428363,50.665287644727414,39.65491722567286,-1.946710861343604,-0.9127031840897999,5.104000018477471,8.46564510277613,44.78270205832621,1.2052154541015625,-1.6591814547253563,1.0726385116577077,-1.4671076459425976,3.6123846692580095,-0.19723456714244492,2.3425115904578604,-2.6947868651100535,82.21469582136471,37.75514021116946,1.269873078800151,7,-1.7065811157226491,-0.8340072631835866,6.558776855468757,6.8986473083496165,1.1714706420898509,4,0.07430881746308504,1.6363658162286592,32.91681289672852,-2.1000197823936695,33.225345611572266,-2.9242399946048256,32.65648651123047,0.07430881746308504
2077,2008-07-28,32.155113220214844,33.630298614501946,32.06834030151367,33.61101531982422,2117607.0,-0.03945854044309505,1.0903192211677482,-2.0972299305971718,45.24679378916222,42.43427183864347,-0.4915750867636177,0.24777930693268502,6.157967918789751,9.5472238854139,43.96873707354184,1.5619583129882741,-1.5799563899922404,-0.13836097717285156,-2.5072976257882758,2.2305756714425726,-1.3228293014805672,1.0461073471348605,-1.1174076512528188,26.640819886744772,-16.376534255266485,1.184468324307712,7,-0.3037118911743164,0.23140335083007812,7.48679256439209,8.17135429382325,3.109455108642578,0,0.10674672895754922,-2.4722306174820448,33.476028442382805,1.6363658162286592,32.91681289672852,-2.1000197823936695,33.225345611572266,0.10674672895754922
2078,2008-07-29,31.68267059326172,31.9622802734375,30.882408142089844,31.81765556335449,3183562.0,-0.01469261276480649,4.090922170118828,0.09271569161757988,43.25743082612314,44.2734041393521,0.304622391393643,0.5878565362278181,6.354334606763388,9.781157116721666,43.13945287306926,1.272705078125,-1.268151051011671,-0.5076372146606474,-2.7882985901323636,1.7730241608110688,-1.647967902396502,0.6326934730752107,2.304370880126953,25.776391791718734,-15.325302591139494,1.1403306877358574,7,0.4097738265991211,0.7038459777832031,7.004705429077148,8.282232284545898,3.037139892578125,1,0.12081565512264159,1.0903192211677482,32.155113220214844,-2.4722306174820448,33.476028442382805,1.6363658162286592,32.91681289672852,0.12081565512264159
2079,2008-07-30,32.61791610717773,32.82039260864258,31.72123718261719,31.72123718261719,1703327.0,0.029519150261118288,-1.4516142755648698,-6.642805668988806,53.00447558512073,46.117204466383775,-0.3111647192723126,-0.43179582705129604,5.141350391010725,8.69447631968098,41.77617286355486,1.1377220153808594,-1.0568229416485195,0.46713943481444886,-1.751168849948634,2.6854477195775317,-0.6420147075670926,1.5762935771959903,1.3070326995849655,55.90057761706214,9.929734227233652,1.1091541423815408,7,-0.18319129943846946,-0.2313995361328054,5.527112960815437,7.202360153198249,0.269969940185554,2,0.08542719444772895,4.090922170118828,31.68267059326172,1.0903192211677482,32.155113220214844,-2.4722306174820448,33.476028442382805,0.08542719444772895
2080,2008-07-31,32.87824249267578,33.19641876220703,32.50221633911133,32.550426483154304,1982427.0,0.007981085751850525,-2.272715828470205,0.36558906487307086,63.64572970640535,49.078744569920545,-0.4089297647822079,-0.7735478882925975,4.642545856023588,8.313173242279653,40.19434991768145,0.6942024230957031,-0.6038633241559808,0.7539806365966797,-1.413113732118262,2.921075005311625,-0.3295665477607912,1.8375278209541506,0.9858555007934555,64.28567040317695,12.498775951063607,1.0835471843574724,7,-0.44351768493652344,-0.4917259216308594,5.0353851318359375,6.942033767700195,-1.3884048461914098,3,0.07800591124042988,-1.4516142755648698,32.61791610717773,4.090922170118828,31.68267059326172,1.0903192211677482,32.155113220214844,0.07800591124042988
2081,2008-08-01,31.952638626098636,33.19641876220703,31.89478874206543,32.6082763671875,1291471.0,-0.02815247398894083,-2.3749947453406626,-2.0000174550532703,55.10000041542792,50.88458975061514,0.5892170415273803,0.109847691086987,5.346946945048838,9.104108153062949,39.08349649365913,1.3016300201416016,-0.24868833550969072,-0.14125185012816743,-2.299638000950079,2.017134300693744,-1.2204449255391232,0.9379412252827883,1.8518255703430135,38.94734869360869,-15.772257755244667,1.0791930754109553,8,0.48208618164062145,0.21211814880370738,5.960988998413082,7.86763763427734,0.41941642761230824,4,0.10591429220376658,-2.272715828470205,32.87824249267578,-1.4516142755648698,32.61791610717773,4.090922170118828,31.68267059326172,0.10591429220376658
2082,2008-08-04,31.92371368408203,32.39615631103516,31.644105911254886,32.14547348022461,1250192.0,-0.0009052442383578052,1.0799997889883264,0.33823525133602905,62.33032608318636,52.6888266507739,0.7245679693616438,0.02781177700764914,5.146664010410241,8.983589028350877,37.9615242171831,0.752050399780277,-0.04656467987931734,-0.0988280296325712,-2.1750645562834947,1.9774084970183523,-1.1369462929580294,0.9392902336928906,1.822309391272583,45.0000329704387,-15.141481729578992,1.0381182633254615,8,0.5110111236572266,0.2410430908203125,5.891086578369141,7.896562576293945,-0.09641647338867188,0,0.08532169619566443,-2.3749947453406626,31.952638626098636,-2.272715828470205,32.87824249267578,-1.4516142755648698,32.61791610717773,0.08532169619566443
2083,2008-08-05,32.164756774902344,32.28045654296875,31.557329177856445,32.020130157470696,2041338.0,0.007550596813568733,2.846154626520447,-0.6521769046841185,60.915501787371156,54.00152383844289,0.45420185485112796,-0.30719637948844536,4.65677091038048,8.601761497557604,36.707215664000856,0.7231273651123047,0.14395245882144536,0.1918698310852065,-1.816433165863586,2.200172828033999,-0.8122816673891862,1.1960213295596027,1.5239940017869742,37.058840642109494,-26.502342544221527,1.0041514984743962,8,0.26996803283691406,-0.13016319274902344,5.519880294799805,7.655519485473633,-1.041305541992184,1,0.0963729206985271,1.0799997889883264,31.92371368408203,-2.3749947453406626,31.952638626098636,-2.272715828470205,32.87824249267578,0.0963729206985271
2084,2008-08-06,32.05869674682617,32.70469284057617,31.82729721069336,32.531143188476555,2892328.0,-0.003297398728005607,1.1411754848979934,-3.266663149842852,53.45060291792686,54.17957208393901,0.4217174477669303,-0.3040529192593482,4.461304273636145,8.560064692587503,35.6114820193914,0.8773956298828125,0.32680044491984006,0.14124975204467916,-1.7878561670164714,2.0703556711058297,-0.8233032074858926,1.1058027115752544,1.5739271771711572,30.58817368840584,-30.299286560682894,0.9645529595305746,8,0.37602806091308594,-0.2796077728271449,5.387308120727539,7.761579513549805,-1.4655380249023438,2,0.08300754581600778,2.846154626520447,32.164756774902344,1.0799997889883264,31.92371368408203,-2.3749947453406626,31.952638626098636,0.08300754581600778
2085,2008-08-07,34.999420166015625,35.2308235168457,32.309383392333984,32.56006622314453,7737213.0,0.09172935014835204,1.013286294138678,-5.163239105685227,65.97429361042352,55.88057274679414,-2.4501840343799586,-3.168800578697496,1.2454547542033154,5.506736239744001,33.633939303863244,3.1721267700195312,0.4439058690391846,2.930598354339601,0.5590925026392384,5.302104206039967,1.7448454284894197,4.116351280189782,-4.117012023925781,93.70072934714942,35.318088208925616,1.1857529258501829,8,-1.9428043365478516,-2.608081817626953,1.894597053527832,4.507501602172852,-3.8132972717285156,3,-0.06033054572437291,1.1411754848979934,32.05869674682617,2.846154626520447,32.164756774902344,1.0799997889883264,31.92371368408203,-0.06033054572437291
2086,2008-08-08,35.365806579589844,35.76111602783203,34.56554412841797,34.95121383666992,3942763.0,0.01046835667094781,-1.0162568152210625,0.1699600601755851,68.24783103606237,58.436243552005266,-2.8164998583465746,-3.307620304329326,0.6134061731378324,5.044127206613467,31.091132031352654,1.1955718994140625,0.4994610478492092,3.044853973388669,0.39847922112139145,5.691228725655947,1.7216665972550302,4.368041349522308,-4.396430130004884,90.5963489027879,32.50354477130777,1.3231873761336386,8,-2.0440444946289062,-2.709321975708008,1.3426084518432617,4.08326530456543,-4.897991180419922,4,-0.1095965088307177,1.013286294138678,34.999420166015625,1.1411754848979934,32.05869674682617,2.846154626520447,32.164756774902344,-0.1095965088307177
2087,2008-08-11,36.05036926269531,36.13714218139648,35.2211799621582,35.58756637573242,1749066.0,0.01935662577254882,1.8788058627821658,1.1162831353569556,67.46032555963417,61.125454077950934,-3.2300919901996394,-3.786111168494834,-0.3110291932392215,4.3031399640743615,28.48878852397374,0.9159622192382741,0.5684254246026796,3.4753574371337876,0.429876827722417,6.520838046545155,1.9526171324281023,4.998097741839473,-4.889323229980469,98.10531743033847,39.66399570284915,1.5227403047056838,8,-2.2031335830688477,-3.20587158203125,0.5568075180053711,3.297464370727539,-6.807050704956058,0,-0.10203263612033686,-1.0162568152210625,35.365806579589844,1.013286294138678,34.999420166015625,1.1411754848979934,32.05869674682617,-0.10203263612033686
2088,2008-08-12,35.818965911865234,36.098575592041016,35.24046325683594,36.098575592041016,1641616.0,-0.006418889891081747,5.1379300935905485,-0.6041658080629075,63.823225878856974,62.32753744392163,-2.6264517646820735,-3.248955882962335,-0.3628784819898385,4.497137592733083,25.467843195045013,0.8581123352050781,0.6112562207131305,2.944096851348874,-0.1407017008902045,6.028895403587953,1.4016975752293348,4.486496127468413,-4.359354110229493,92.61745441671107,35.36638507652982,1.5423992761195395,8,-1.9717302322387695,-2.974468231201172,0.7882108688354492,3.528867721557617,-7.144508361816406,1,-0.11144008766176061,1.8788058627821658,36.05036926269531,-1.0162568152210625,35.365806579589844,1.013286294138678,34.999420166015625,-0.11144008766176061
2089,2008-08-13,35.70326614379883,36.63851165771485,35.49114990234375,35.8671760559082,2257689.0,-0.0032301258598892435,-2.901646149256079,0.5862097192283555,65.16263382604234,62.49608234610351,-2.2652889743244486,-2.8599563938367965,-0.5031139063317625,4.555751104821397,22.398524182811485,1.1473617553711009,0.8329658114875755,2.5618037223815904,-0.5335898655908267,5.657197310354011,1.0141069283953783,4.1095005163678024,-3.9630025193774436,78.39644712320063,21.09973940339711,1.5476967939862103,8,-1.6053457260131836,-2.608083724975586,0.7978506088256836,3.5385074615478516,-8.060472488403317,2,-0.1282743963099331,5.1379300935905485,35.818965911865234,1.8788058627821658,36.05036926269531,-1.0162568152210625,35.365806579589844,-0.1282743963099331
2090,2008-08-14,35.70326614379883,36.4456787109375,35.54899978637695,36.05036926269531,1587373.0,0.0,-1.735295657789854,2.1176456898156766,62.905033267333614,63.363308218537476,-2.036586096400285,-2.671137576618179,-0.7966520242429453,4.481150718209278,20.571517555027068,0.8966789245605469,1.1453024907927585,2.3549889564514146,-0.8483089997998903,5.5582869127027195,0.7533399783257622,3.956637934577067,-3.5711426767139685,54.88373548073648,0.7084589364975855,1.6016489781256518,8,-1.6053457260131836,-2.608083724975586,0.6869707107543945,3.5385074615478516,-5.910371780395508,3,-0.14312716941059345,-2.901646149256079,35.70326614379883,5.1379300935905485,35.818965911865234,1.8788058627821658,36.05036926269531,-0.14312716941059345
2091,2008-08-15,36.11785888671875,36.34926223754883,35.24046325683594,36.07929229736328,1416967.0,0.011612179716278703,3.4230476596262704,-0.1111098899891198,75.65543219157715,64.84387556391422,-2.0095317454696726,-2.9011085955662637,-1.4808403798380283,3.973135616058741,18.773475052826015,1.1087989807128906,1.2898077604777143,2.557946109771727,-0.7941734145180988,5.910065634061553,0.8818863476268106,4.23400587191664,-3.6252243643834916,63.26528415131379,5.375461163092922,1.6760597621449136,8,-2.0199384689331055,-3.022676467895508,0.045798301696777344,2.8973350524902344,-6.715452194213864,4,-0.1365456354403427,-1.735295657789854,35.70326614379883,-2.901646149256079,35.70326614379883,5.1379300935905485,35.818965911865234,-0.1365456354403427
2092,2008-08-18,36.02144241333008,36.58066177368164,35.510433197021484,36.15642547607422,1351477.0,-0.002669495821750578,1.1764653403515033,-3.5,79.52755210494041,66.91188115475526,-1.4200593293310675,-2.600080338658863,-1.6762396977943297,3.99324868681542,17.441904064800102,1.0702285766601562,1.3100832932121804,2.2470015525817857,-1.1609666389336155,5.654969744097187,0.5430174568240815,3.95098564833949,-3.1971377201644557,55.862097192283265,-5.83829307866359,1.7039840957577015,8,-1.7885379791259766,-2.926259994506836,-0.7568750381469727,2.159743309020996,-7.27949333190918,0,-0.1541755865974146,3.4230476596262704,36.11785888671875,-1.735295657789854,35.70326614379883,-2.901646149256079,35.70326614379883,-0.1541755865974146
2093,2008-08-19,35.62613296508789,36.098575592041016,35.356163024902344,35.7996826171875,1942440.0,-0.010974281476743397,-1.0810748675395778,1.2857142857142858,72.09632442440942,68.98362798880888,-0.5387770345384268,-2.0773943500972436,-1.490729219279494,4.322113208791862,17.213889473426722,0.7424125671386719,1.5071664228575088,1.703209781646727,-1.758024433635164,5.164443996928618,-0.027407325994218468,3.4338268892876727,-2.4966917147583274,27.586291576850524,-33.40821196124328,1.7306171076409462,8,-1.1521854400634766,-2.5309505462646484,-0.829188346862793,2.5550527572631836,-7.689266204833984,1,-0.17916102243270482,1.1764653403515033,36.02144241333008,3.4230476596262704,36.11785888671875,-1.735295657789854,35.70326614379883,-0.17916102243270482
2094,2008-08-20,35.683982849121094,35.963592529296875,35.21154022216797,35.790042877197266,1441288.0,0.0016238047528169819,2.319151801873848,0.6111221013298165,71.24088139313253,69.56880440910989,-0.031625987782504694,-2.0465317995381866,-1.6858783659942986,4.1733099885898355,16.926957138088582,0.7520523071289062,1.665667741880192,1.6381278038024902,-1.8927330638210549,5.168988671426035,-0.12730263000928232,3.403558237614263,-2.273815966200708,34.50698927577339,-24.99422925281158,1.7654304338117728,8,-0.0819549560546875,-2.5068464279174734,-1.5619583129882812,2.183847427368164,-6.807050704956055,2,-0.19643337821088858,-1.0810748675395778,35.62613296508789,1.1764653403515033,36.02144241333008,3.4230476596262704,36.11785888671875,-0.19643337821088858
2095,2008-08-21,35.317596435546875,35.58756637573242,34.874080657958984,35.52007293701172,1027952.0,-0.010267531377407435,3.2285223367697595,1.9090745602992483,77.83091955252371,70.63359202205004,0.4298426441080849,-1.571641566937437,-1.420985144719495,4.450307659151136,16.375218099099985,0.8099021911621094,1.8437750808548614,1.1517022132873507,-2.3807801292397173,4.684184555814419,-0.6145389579761797,2.917943384550881,-1.649161970642929,25.988555334510583,-34.62081567406486,1.7662411712635335,8,0.43869972229003906,-1.8994169235229421,-1.7885370254516602,2.550233840942383,-6.291217803955075,3,-0.2173081850051024,2.319151801873848,35.683982849121094,-1.0810748675395778,35.62613296508789,1.1764653403515033,36.02144241333008,-0.2173081850051024
2096,2008-08-22,35.963592529296875,36.10821914672852,35.18261337280273,35.53935623168945,1073535.0,0.018291054855018585,1.5945882365521142,-2.0952371980858358,80.31835952261531,72.06226246238127,-0.13682913521005702,-2.130976507836351,-2.179223579101979,3.693139705447237,16.31114803843004,0.9256057739257955,2.1582558795751083,1.6733201026916475,-1.9313247161005478,5.277964921483846,-0.12900230670445012,3.475642512087745,-2.0575518889680566,63.84178644075374,1.2059749807261255,1.8023224093960988,8,-0.20729637145996094,-2.2031326293945312,-2.9214391708374023,1.9042377471923828,-7.751937866210941,4,-0.17158180626328545,3.2285223367697595,35.317596435546875,2.319151801873848,35.683982849121094,-1.0810748675395778,35.62613296508789,-0.17158180626328545
2097,2008-08-25,35.58756637573242,36.011802673339844,35.471866607666016,35.818965911865234,522391.0,-0.010455745022084018,-1.3333498186613915,-0.5454496407729451,75.17729660626487,73.3238258765377,0.18622852355104413,-1.5648450707157906,-1.8978788139045406,3.9582195973753187,15.81344981190983,0.5399360656738281,2.1008539662838075,1.125671291351317,-2.3763261928337442,4.627668775536378,-0.6253274507412101,2.876670033443844,-1.4629280540127212,57.8124517034387,-7.72577901674272,1.75099874209253,8,0.1687297821044922,-1.8271064758300781,-2.7768144607543945,2.280263900756836,-7.756759643554691,0,-0.17380114217209497,1.5945882365521142,35.963592529296875,3.2285223367697595,35.317596435546875,2.319151801873848,35.683982849121094,-0.17380114217209497
2098,2008-08-26,35.510433197021484,35.71290969848633,34.758377075195305,35.43329620361328,1253755.0,-0.0021674193142786624,2.9599768945298885,-0.33334981866139135,75.49858593555383,74.47226499981676,0.2402596993559598,-1.2503481095449303,-1.9207620562883818,3.925602794433445,14.41259827803442,0.9545326232910227,1.981829540040792,0.8571499824523912,-2.4162416394933572,4.130541604398143,-0.779545828520483,2.4938457934252654,-1.1846850084221714,55.71437856963196,-13.656361346193208,1.6366958109728758,8,0.1590862274169922,-1.7499732971191406,-2.699681282043457,2.3573970794677734,-7.443403244018555,1,-0.19060550678295607,-1.3333498186613915,35.58756637573242,1.5945882365521142,35.963592529296875,3.2285223367697595,35.317596435546875,-0.19060550678295607
2099,2008-08-27,35.40437316894531,35.48150634765625,34.729454040527344,35.25010681152344,1569157.0,-0.0029867286464155818,3.875024727992087,1.9999010929231986,55.14706737986169,73.61026879009766,0.33465566601734054,-0.9748091935296657,-1.8940791602776414,3.9297268406406474,13.659910153941873,0.7809791564941406,1.8179018966284417,0.611767101287839,-2.5314759469139574,3.7550101494896317,-0.9598544228130592,2.183388625388737,-0.8936039028167571,48.95098703777971,-16.62578557253609,1.5716215241008964,8,0.2506847381591797,-1.6439132690429688,-2.59121036529541,2.4634571075439453,-7.882101058959961,2,-0.21092045248357838,2.9599768945298885,35.510433197021484,-1.3333498186613915,35.58756637573242,1.5945882365521142,35.963592529296875,-0.21092045248357838
2100,2008-08-28,35.44293975830078,35.674339294433594,34.48841094970703,34.83551025390625,1824321.0,0.001089317106997889,1.216215060202314,3.9375370919881307,51.069510796663884,70.87849974621841,0.28527845905851734,-0.8552316135573079,-1.9774659450166467,3.7994980913639296,13.091889592700978,1.1859283447265625,1.714336548677963,0.5220988273620577,-2.4991993423545296,3.5433969970786485,-0.9885502574962359,2.0327479122203513,1.1955718994140696,58.92850834740438,-3.3395581491611424,1.510649084858295,8,0.09159660339355469,-1.6824798583984375,-2.7599401473999023,2.4248905181884766,-7.959234237670895,3,-0.18525572819049174,3.875024727992087,35.40437316894531,2.9599768945298885,35.510433197021484,-1.3333498186613915,35.58756637573242,-0.18525572819049174
2101,2008-08-29,35.33687973022461,35.66469955444336,35.02834701538086,35.655059814453125,1203971.0,-0.0029924162273060606,2.771429863332693,-0.5238140095708202,38.21652359190112,66.28838546699181,0.3005080312337185,-0.5087150892855661,-1.887610610034585,3.8214317720453295,12.146373686982985,0.6363525390625,1.5995149099908872,0.24682674407959126,-2.43446758050915,2.9281210686683323,-1.0938204182147828,1.5874739063739653,1.2586299133300827,55.69603453629416,-1.9546375030807752,1.3406471622943708,8,-0.03856468200683594,-1.5764198303222656,-2.892512321472168,2.5309505462646484,-10.172006607055664,4,-0.1785811635551755,1.216215060202314,35.44293975830078,3.875024727992087,35.40437316894531,2.9599768945298885,35.510433197021484,-0.1785811635551755
2102,2008-09-01,34.647499084472656,35.41401672363281,34.580005645751946,35.37544631958008,1538760.0,-0.01950881489862577,1.071850612890863,2.2878466352551885,33.19503073776099,61.96601950180865,0.8655175454159334,0.41654389954885573,-1.2265093463729428,4.417050819702482,11.130605544389665,0.8340110778808665,1.4965949844704198,-0.5787431716918974,-2.8241389518944118,1.666652608510617,-1.7014410617931546,0.5439547184093598,1.9058685852050843,12.992102680727113,-38.57341928157527,1.1226978901012559,9,0.6508159637451172,-0.8870391845703125,-2.4417648315429688,3.2203311920166016,-10.601064682006836,0,-0.18575206267256839,2.771429863332693,35.33687973022461,1.216215060202314,35.44293975830078,3.875024727992087,35.40437316894531,-0.18575206267256839
2103,2008-09-02,35.26456832885742,35.52971649169922,34.47876739501953,34.71017074584961,2138396.0,0.017809921659289518,-1.066348151537198,-0.7615903409894826,44.49818586814247,58.99460888792087,0.21430299609711057,0.04596876656150073,-1.8376068761569115,3.7216342280882486,9.967940792237998,1.0509490966796875,1.2598249380907873,-0.11666450500488423,-1.8393853913805032,1.6060563813707347,-0.9780249481926901,0.7446959381829217,1.2475002064209022,65.72594540094188,16.82920272449006,0.861360443187808,9,0.028924942016601562,-1.5041084289550781,-3.1456093788146973,2.603261947631836,-12.712600708007812,1,-0.21079973324376566,1.071850612890863,34.647499084472656,2.771429863332693,35.33687973022461,1.216215060202314,35.44293975830078,-0.21079973324376566
2104,2008-09-03,34.719810485839844,35.25492477416992,34.67160415649414,35.05244827270508,1770490.0,-0.015447738873122563,-1.719123700799303,-0.5999986238405857,39.14892506563923,54.69660950048926,0.6793510476412195,0.8435624756831075,-1.3207480862071677,4.191933046772917,9.126778190870954,0.5929641723632812,0.9786417477224916,-0.794478034973146,-1.607665603792725,0.018709533846433146,-1.201071819382932,-0.38788425056335996,1.7109260038281278,20.161321200209308,-26.82236040501366,0.4065937844097891,9,0.5736827850341797,-0.6218900680541992,-2.480329990386963,3.148019790649414,-11.801458358764648,2,-0.1916133884299337,-1.066348151537198,35.26456832885742,1.071850612890863,34.647499084472656,2.771429863332693,35.33687973022461,-0.1916133884299337
2105,2008-09-04,32.88788604736328,34.690887451171875,32.63719940185547,34.642677307128906,3835513.0,-0.052763088647148515,1.2187502575811278,5.275381598412826,22.852518599172285,48.31151606455115,2.380735873331872,2.6447846188489166,0.47757806875443976,5.94045318082631,9.91433660275527,2.082611083984375,0.7485570199121909,-2.5208257675170884,-3.9388320267232544,-1.1028195083109225,-3.2298288971201714,-1.8118226379140054,3.4647716785187512,8.280318179126331,-35.130130551282925,0.7090031296030828,9,1.436614990234375,1.2100343704223633,-0.4772653579711914,4.979944229125977,-11.415790557861328,3,-0.16314864171113563,-1.719123700799303,34.719810485839844,-1.066348151537198,35.26456832885742,1.071850612890863,34.647499084472656,-0.16314864171113563
2106,2008-09-05,31.48983764648437,32.78182601928711,31.417524337768555,32.39133834838867,2792840.0,-0.04250952459715773,-1.6082899400516344,0.5137367176223042,18.75000328827433,42.04181680699664,3.439103775677598,3.9395493111996167,1.829441591057229,7.252279002651502,10.685560801573406,1.4703617095947266,0.4730533545978517,-3.725075721740726,-5.980156555765777,-1.469994887715675,-4.852616138753252,-2.5975353047282006,4.639892579956065,1.7585099627870173,-38.42135403593792,1.1275404170125252,9,2.07537937164307,2.5381803512573278,0.9207830429077184,6.377992630004886,-6.112846374511715,4,-0.1272198405983761,1.2187502575811278,32.88788604736328,-1.719123700799303,34.719810485839844,-1.066348151537198,35.26456832885742,-0.1272198405983761
2107,2008-09-08,32.372055053710945,33.167495727539055,32.053878784179695,32.05869674682617,2055611.0,0.028015940162367414,-5.895584084279366,-0.3475962982866735,28.9719686067328,36.872192659349864,2.294041983645748,2.917198790741132,0.9028785534916537,6.269619643045651,11.12851911117754,1.677658081054684,0.19023545452296275,-2.658942604064933,-5.207955107254747,-0.10993010087511834,-3.93344885565984,-1.3844363524700256,3.380698701635744,23.21221091358768,-17.793933774975248,1.2745062515949084,9,1.1738767623901296,1.6559629440307546,-0.07231426239014382,5.495775222778313,-7.698909759521495,0,-0.22263590984829396,-1.6082899400516344,31.48983764648437,1.2187502575811278,32.88788604736328,-1.719123700799303,34.719810485839844,-0.22263590984829396
2108,2008-09-09,31.82729721069336,32.70469284057617,31.673030853271484,32.42508316040039,2032767.0,-0.016828027819480007,-1.2765987894909632,-1.9076754519446886,26.553347374943982,33.69511265880345,2.5271622133229883,3.31767683124896,1.415628586042267,6.729145860424083,11.674948974310364,1.0316619873046875,-0.22160333211407135,-3.004117012023926,-5.895450310582305,-0.1127837134655465,-4.449783661303115,-1.5584503627447361,3.57863819124708,10.678397517176524,-29.863078589476512,1.4456666492791892,9,1.7186346054077148,2.20072078704834,0.4724435806274414,6.040533065795898,-8.369009017944336,1,-0.2444713654671663,-5.895584084279366,32.372055053710945,-1.6082899400516344,31.48983764648437,1.2187502575811278,32.88788604736328,-0.2444713654671663
2109,2008-09-10,31.12345123291016,31.9140739440918,30.71367835998535,31.673030853271484,2169096.0,-0.022114538131334682,1.3271016287969737,0.9193585440251112,25.506764282875594,30.854807490604756,2.860736072968809,3.858657720449056,2.0895070646930627,7.338645424132945,12.105997745198259,1.2003955841064489,-0.6156474359982553,-3.478972244262689,-6.776474255323425,-0.18147023320195288,-5.1277232497930605,-1.8302212387323173,3.96341128389653,10.303025652658368,-30.75413438649538,1.648751005530368,9,2.0657377243041957,2.552643775939938,1.1112079620361293,6.744379043579098,-9.424774169921879,2,-0.27540273563868145,-1.2765987894909632,31.82729721069336,-5.895584084279366,32.372055053710945,-1.6082899400516344,31.48983764648437,-0.27540273563868145
2110,2008-09-11,30.593158721923828,31.81283569335937,30.390682220458984,30.988468170166016,1870539.0,-0.01703835821477273,-2.5542176715097344,0.7192942270717549,18.20776340778788,28.63161191459217,2.939903158309683,4.201919162646547,2.5830521663237107,7.7380664901646625,12.61778076715424,1.422153472900387,-1.0518973055358813,-3.7537593841552734,-7.45883150063144,-0.04868726767910303,-5.60629544239336,-1.9012233259171865,4.0563853792007265,7.29168526977369,-29.607612493230565,1.8525360582380848,9,2.3670406341552734,2.921438217163086,1.5137481689453125,7.27467155456543,-8.012266159057617,3,-0.2508667596114772,1.3271016287969737,31.12345123291016,-1.2765987894909632,31.82729721069336,-5.895584084279366,32.372055053710945,-0.2508667596114772
2111,2008-09-12,31.18612289428711,31.21504783630371,30.6606502532959,31.10416984558105,2312563.0,0.019382247441430467,6.931129514168384,-0.2073136604006729,24.596538753856336,27.676223916380547,1.8955755773434504,3.3945795075655667,1.986826220697509,7.01234754687313,13.420957725975102,0.6218891143798828,-1.308985622583883,-2.91420841217041,-6.776146873392797,0.9477300490519767,-4.845177642781607,-0.9832391815592132,2.9523577811575734,28.645808290689363,-5.376450654986865,1.9309692306111934,9,1.7740764617919922,2.3284740447998047,1.5378541946411133,6.681707382202148,-13.416444778442383,4,-0.31148557445608727,-2.5542176715097344,30.593158721923828,1.3271016287969737,31.12345123291016,-1.2765987894909632,31.82729721069336,-0.31148557445608727
2112,2008-09-15,30.467815399169922,30.896862030029297,29.70611953735352,30.708858489990234,2613172.0,-0.023032920685654434,2.859467345878967,-2.9412339702561154,22.901542975268356,25.276596928283418,2.1888229728272677,3.874118370183659,2.6679698634196285,7.577750290386902,14.277474134033058,1.4800033569335902,-1.5961369324034607,-3.35483455657959,-7.428022019227818,0.7183529060686382,-5.391428287903707,-1.3182408252554758,3.2209294616764765,25.40194235030994,-5.633660942465323,2.036593731324114,9,2.012706756591797,2.704500198364265,2.521307945251465,7.400014877319336,-12.64028549194336,0,-0.16708858382199476,6.931129514168384,31.18612289428711,-2.5542176715097344,30.593158721923828,1.3271016287969737,31.12345123291016,-0.16708858382199476
2113,2008-09-16,29.243318557739254,30.43406867980957,29.20475006103516,30.101430892944336,3307525.0,-0.04018984706937767,-1.628857527429959,3.5599955687788967,20.444026717218563,23.198274889570012,2.759583747530943,4.844281593278833,3.846524510346544,8.640207853183238,15.398285376382859,1.263065338134762,-1.890794216960849,-4.260190677642829,-8.720242025065044,0.19986066977938677,-6.49021635135394,-2.030165003931721,3.8878587578181403,1.4235469205173708,-26.21625068796375,2.2300256737111077,9,2.7045001983642614,3.678312301635753,4.102548122406009,8.624511718750004,-12.341394424438477,1,-0.15628093831164402,2.859467345878967,30.467815399169922,6.931129514168384,31.18612289428711,-2.5542176715097344,30.593158721923828,-0.15628093831164402
2114,2008-09-17,28.674457550048828,30.130355834960934,28.31771278381348,29.503644943237305,3866614.0,-0.019452683065611764,-1.3499969708471877,0.9662923596015057,19.102108169273535,22.781562619581262,2.6605116032265776,5.123780050327511,4.3615749922403495,9.039459454526778,16.840856204069553,1.8126430511474538,-2.1550781332755946,-4.4785754203796415,-9.30385705069424,0.3467062099349576,-6.891216235536945,-2.065934605222342,3.8284914047850123,10.206930499096483,-12.918414981739947,2.4126408151572996,9,2.0681467056274414,3.803654670715339,4.6714091300964355,9.19337272644043,-12.138917922973633,2,-0.18190995760583872,-1.628857527429959,29.243318557739254,2.859467345878967,30.467815399169922,6.931129514168384,31.18612289428711,-0.18190995760583872
2115,2008-09-18,27.64279365539551,29.23367691040039,27.33425712585449,28.568397521972656,3222808.0,-0.035978497338707616,-1.462498469968725,1.1162782673503004,17.6136328055441,22.655299232611238,3.2071857519136238,5.8509682939936845,5.364873632593341,9.898257528770007,18.7979794865084,1.899419784545902,-2.5783212269037676,-5.126499176025387,-10.424525636490468,0.17152728443969778,-7.775512406257928,-2.4774859457928464,4.106812788654665,7.950352197820737,-10.598348688746416,2.649013230232542,9,2.608082771301259,4.314665794372555,5.953757762908932,10.225036621093746,-10.634811401367191,3,-0.21503313545326186,-1.3499969708471877,28.674457550048828,-1.628857527429959,29.243318557739254,2.859467345878967,30.467815399169922,-0.21503313545326186
2116,2008-09-19,29.79289436340332,30.22677230834961,28.443056106567386,28.790157318115234,6868967.0,0.07778159960283682,-1.1022744004900658,-1.0833328181700204,31.803385905392048,22.969901154684486,0.8840242178603681,3.38860677166619,3.263958927117528,7.592812607184776,20.06569994806092,2.583978652954098,-2.920989973491725,-2.6678635597229032,-7.900950045029802,2.5652229255839956,-5.284406802376353,-0.051320317069453836,1.0736422170077198,69.0123464060721,47.70520700452888,2.6165432426534503,9,0.22658061981201172,2.164565086364746,3.803657054901123,8.074935913085938,-13.300743103027347,4,-0.2420712037094359,-1.462498469968725,27.64279365539551,-1.3499969708471877,28.674457550048828,-1.628857527429959,29.243318557739254,-0.2420712037094359
2117,2008-09-22,29.402406692504886,30.37139892578125,29.23367691040039,30.16892242431641,1850952.0,-0.013106738342888113,-1.061136729203979,-0.7644234701544349,27.647052406272465,23.091423935943208,0.9040369237372055,3.4698605824112896,3.6792836989059374,7.827187304951163,21.347827242867123,1.1377220153808594,-3.0283166732113926,-2.7490932464599602,-7.934973741318569,2.436787248398648,-5.342033493889264,-0.15615299903065605,-2.0681495666503977,66.71855790754843,48.92209799076501,2.5929402474293037,9,0.22175884246825817,2.55505275726318,4.194144725799557,8.465423583984371,-13.0500602722168,0,-0.3956386529278747,-1.1022744004900658,29.79289436340332,-1.462498469968725,27.64279365539551,-1.3499969708471877,28.674457550048828,-0.3956386529278747
2118,2008-09-23,28.7419490814209,29.624164581298828,28.69374084472656,28.91550064086914,2539476.0,-0.022462705791099324,-5.8928437696496285,0.22641617418351478,27.4052430212364,23.302366017983296,1.2078285509793574,3.7916402434539265,4.394404542182656,8.370598298691753,23.46603090277684,0.9304237365722692,-2.981641570851586,-3.0711266517639153,-8.217314386694852,2.075061083167018,-5.644220519229378,-0.49803278429844866,-1.3469491195678742,46.34923386192753,27.66007022849058,2.5730938674654666,9,0.8315973281860316,2.9792890548706055,4.922094345092773,9.12588119506836,-10.909599304199219,1,-0.3797383101360211,-1.061136729203979,29.402406692504886,-1.1022744004900658,29.79289436340332,-1.462498469968725,27.64279365539551,-0.3797383101360211
2119,2008-09-24,27.936866760253906,28.684097290039066,27.66207695007324,28.59250259399414,2774750.0,-0.02801070723792376,1.4367897113596122,3.777758239825917,29.711571288687608,24.580566893638824,1.6912067050806598,4.225220374576303,5.228204763113645,9.03752304335979,25.871883786487793,1.0798721313476598,-3.1166915906949093,-3.5028336524963386,-8.63549121992962,1.6298239149369387,-6.069162436212977,-0.9365048687797,-0.4823388191223188,19.841340118329317,-0.15767827370364884,2.5663287837166386,9,1.3377857208251953,3.7843713760375977,5.847698211669922,9.251222610473633,-9.444059371948242,2,-0.39499571378751264,-5.8928437696496285,28.7419490814209,-1.061136729203979,29.402406692504886,-1.1022744004900658,29.79289436340332,-0.39499571378751264
2120,2008-09-25,28.87693214416504,29.02155876159668,28.05738639831543,28.1634464263916,2123701.0,0.033649635514909404,-1.083332646450326,-1.0882347807367154,38.87519451345773,26.1670842002612,0.5387480221845706,2.917611950798701,4.289830269181124,7.963979712761187,28.507841673770724,1.0846920013427734,-3.1727768846674635,-2.2344678878784165,-7.123145639103342,2.654209863346505,-4.678806763490876,0.20987098773404256,-1.3640667833404585,44.83982357889853,21.602667757617887,2.444338875612461,9,0.23862743377685547,2.844305992126465,5.512650012969971,7.621774673461914,-10.355199813842773,3,-0.42737893538956084,1.4367897113596122,27.936866760253906,-5.8928437696496285,28.7419490814209,-1.061136729203979,29.402406692504886,-0.42737893538956084
2121,2008-09-26,29.0263786315918,29.29634666442871,28.264684677124023,28.828723907470703,1830359.0,0.005175289628436497,1.797383051899356,0.2770268825252942,34.80733766326003,27.489950276704725,0.056685041099438394,2.3938945316951354,4.133588773989583,7.675796739621614,31.18171703603875,1.0316619873046875,-3.166419687988448,-1.7694963455200146,-6.312219215355174,2.7732265243151453,-4.0408577804375945,0.5018650893975654,-1.456342599468087,50.35583418106062,25.99540871196953,2.271361434917579,9,-0.14221572875976918,2.6948595046997035,5.5608592033386195,6.286397933959957,-10.09969520568848,4,-0.41405083734706294,-1.083332646450326,28.87693214416504,1.4367897113596122,27.936866760253906,-5.8928437696496285,28.7419490814209,-0.41405083734706294
2122,2008-09-29,28.211654663085934,29.13243865966797,27.92240333557129,28.828723907470703,2893439.0,-0.028068398708860465,-1.024194989343101,-3.12195545605431,33.97434661856698,28.993319154632324,0.5785580796438445,2.847744826283453,4.9368836993534195,8.354721280846181,33.70803926328381,1.2100353240966797,-3.07667464506509,-2.2624280929565472,-6.56162640962695,2.036770223713855,-4.41202725129175,-0.1128289346213478,-0.5855913730890698,28.009845445557886,1.8394744751215697,2.1495991583352008,9,0.6411733627319371,3.461375236511234,6.546723365783695,6.305681228637699,-8.359367370605465,0,-0.41541354247627893,1.797383051899356,29.0263786315918,-1.083332646450326,28.87693214416504,1.4367897113596122,27.936866760253906,-0.41541354247627893
2123,2008-09-30,27.83080673217773,27.83080673217773,26.99679756164551,27.266765594482425,3796690.0,-0.013499666554706913,1.9572636277559974,-0.9140645767521052,34.975793040329364,30.757061918082968,0.8246957471484855,2.7859564567424755,5.27180185286824,8.591711940379572,36.63038749212082,1.2148571014404226,-3.1136157483070477,-2.2715879440307667,-6.084857568298386,1.5416816802368523,-4.178222756164576,-0.3649531318969572,2.540592193603519,36.268378419177836,7.756668454583114,1.9066348121338093,9,0.8532915115356481,3.524046897888187,6.927571296691898,6.223726272583011,-8.161710739135739,1,-0.41243721112181597,-1.024194989343101,28.211654663085934,1.797383051899356,29.0263786315918,-1.083332646450326,28.87693214416504,-0.41243721112181597
2124,2008-10-01,28.06702995300293,28.288787841796875,27.35354232788086,27.898298263549805,2151993.0,0.008487832318280653,2.055122525654685,0.29914784255377086,38.15550903125009,33.03949260982808,0.5512136772797902,2.135243639715007,4.973107981807431,8.196765322202381,39.53404211504806,0.9352455139160156,-3.066431508857967,-1.7027256965637214,-4.936725214400553,1.5312738212731105,-3.3197254554821356,-0.08572593764530723,2.236876945495606,46.540967099249606,14.711177846314861,1.6169997589184157,10,0.6170682907104492,3.268538475036621,6.6479597091674805,5.9875030517578125,-9.73331069946289,2,-0.36465134333482363,1.9572636277559974,27.83080673217773,-1.024194989343101,28.211654663085934,1.797383051899356,29.0263786315918,-0.36465134333482363
2125,2008-10-02,27.52227210998535,28.790157318115234,27.488525390625,27.91758155822754,2324485.0,-0.01940917310915169,-4.624994848377445,-2.3428287212877557,32.74295577953896,33.143889262511074,1.2036548334297343,2.379405835386578,5.457723484696558,8.569245477684262,40.68950216634427,1.3016319274902344,-2.8766954621471577,-1.9792028427124038,-5.007769661080765,1.0493639756559574,-3.4934862518965843,-0.4649194335282232,2.7154926017761234,22.85119929397662,-8.993808570506758,1.514283409184181,10,1.1618261337280273,3.813296318054199,7.185486793518066,6.334606170654297,-8.865556716918945,3,-0.32807846262095886,2.055122525654685,28.06702995300293,1.9572636277559974,27.83080673217773,-1.024194989343101,28.211654663085934,-0.32807846262095886
2126,2008-10-03,27.483705520629886,27.81634330749512,26.70754623413086,27.67653846740723,2869039.0,-0.0014012865362766913,3.6938908985207823,0.487802524414251,34.983013742388266,33.95899607763504,0.983657997593955,2.21607373762512,5.416431635378682,8.428634670905058,41.28750877382193,1.1087970733642614,-2.603572414170955,-1.8174628257751415,-4.822139292174395,1.1872136406241118,-3.319801058974768,-0.31512459257551484,2.6892398481292688,32.007988409098566,-0.6250894755589229,1.502338233199627,10,0.6821498870849574,3.702417373657223,7.1637926101684535,6.112846374511715,-8.205099105834964,4,-0.3260831471062212,-4.624994848377445,27.52227210998535,2.055122525654685,28.06702995300293,1.9572636277559974,27.83080673217773,-0.3260831471062212
2127,2008-10-06,25.164873123168945,26.967872619628906,25.135948181152344,26.33634185791016,3948950.0,-0.08437117024559782,-1.9803899664399853,6.0750445103857755,31.512229554494454,34.41532791466371,2.948220032033241,4.181674136032772,7.669397611813665,10.547136584292659,42.56400301298714,2.3477573394775426,-2.24172603692012,-3.7759361267089844,-6.953648067792436,-0.5982241856255293,-5.36479209725071,-2.1870801561672586,4.869456280205078,0.7915513571465108,-34.310902311220744,1.5888559705417273,10,2.051274299621582,5.167959213256836,9.364514350891113,7.954414367675781,-6.860080718994141,0,-0.24789275378949605,3.6938908985207823,27.483705520629886,-4.624994848377445,27.52227210998535,2.055122525654685,28.06702995300293,-0.24789275378949605
2128,2008-10-07,24.04643440246582,26.12904357910156,23.91144943237305,25.941030502319336,4136888.0,-0.04444444107581824,-1.0489965246692092,1.6172826842639083,30.016644443877098,34.44922493190699,3.7219587677890402,4.940609481306865,8.722846101053662,11.457631118294515,43.827516959132105,2.2175941467285085,-2.247706038871563,-4.505331707000732,-8.075995914839574,-0.9346674991618897,-6.290663810920151,-2.7199996030813125,5.6939921275749015,2.766818043918098,-34.018913376417224,1.7853321039194208,10,2.5574636459350586,5.6741485595703125,10.482953071594238,9.048748016357422,-5.4427490234375,1,-0.17441867013577972,-1.9803899664399853,25.164873123168945,3.6938908985207823,27.483705520629886,-4.624994848377445,27.52227210998535,-0.17441867013577972
2129,2008-10-08,22.55196762084961,23.52578163146973,20.64290809631348,22.84122085571289,7795581.0,-0.06214920501739596,2.476745496661154,0.15267277014116382,28.863080612955528,33.33676783185119,4.886071425017747,6.071274361252971,10.103466487761864,12.729965418843307,44.92410565865149,3.40352630615234,-2.21955631479819,-5.571224308013917,-9.832958688551109,-1.3094899274767293,-7.702091498282513,-3.4403571177453216,6.7221407413777,23.431951970090132,-16.298956438000452,2.1308671902685945,10,2.4176597595214844,5.39694881439209,11.975008964538574,10.543214797973633,-4.309844970703125,2,-0.12783237703580075,-1.0489965246692092,24.04643440246582,-1.9803899664399853,25.164873123168945,3.6938908985207823,27.483705520629886,-0.12783237703580075
2130,2008-10-09,22.918352127075195,23.58845329284668,22.55196762084961,22.81229591369629,5391701.0,0.01624623236363898,-2.3076894983839455,-0.3666552369899507,16.4943527593652,31.301991731418436,4.006949234359336,5.376065384487376,9.616753359084655,12.162107157327902,45.89544805794491,1.0364856719970703,-2.1454249564088954,-4.821099472045898,-9.507379407497872,-0.13481953659392332,-7.164239439771883,-2.4779595043199123,5.492636208560732,31.72042353173904,-4.128679525692991,2.3431399677259868,10,1.9693212509155273,4.7485456466674805,11.777354717254639,10.176830291748047,-4.242353439331055,3,-0.200041994647555,2.476745496661154,22.55196762084961,-1.0489965246692092,24.04643440246582,-1.9803899664399853,25.164873123168945,-0.200041994647555
2131,2008-10-10,21.472095489501953,23.33294677734375,19.982452392578125,21.394962310791016,6739466.0,-0.06310473936146,-1.3089715582124708,0.7272858067764909,14.955252649027372,29.188759068136257,4.770622311433449,6.384599128500543,10.953234374608506,13.412753507682595,47.09168566285441,3.350494384765625,-2.127039923120165,-5.781654739379881,-10.952379750654679,-0.6109297281050843,-8.36701724501728,-3.196292233742483,6.162084822201731,21.325031973813694,-10.180620628981202,2.5853625056373977,10,2.9142093658447266,5.102878570556637,12.739115238189697,11.623086929321289,-3.3842411041259766,4,-0.13111808755750132,-2.3076894983839455,22.918352127075195,2.476745496661154,22.55196762084961,-1.0489965246692092,24.04643440246582,-0.13111808755750132
2132,2008-10-13,25.376991271972656,25.550540924072266,23.14011383056641,24.104284286499023,4519393.0,0.18185909169321035,1.9761917938875075,16.500123639960435,38.44371024470652,29.574083201955943,0.4708595841850389,2.1910950051877336,6.982607344723625,9.3314288460314,47.2814568033174,4.0784454345703125,-2.2506989024098516,-1.6222177505493178,-6.625249908505566,3.3808144074069304,-4.123733829527442,0.8792983284288063,1.3389816894359612,87.76472545013571,55.73511951620986,2.5015160789781232,10,-0.9906864166259766,1.197982788085934,8.419626235961914,7.718191146850586,-6.700992584228516,0,-0.24031157956510907,-1.3089715582124708,21.472095489501953,-2.3076894983839455,22.918352127075195,2.476745496661154,22.55196762084961,-0.24031157956510907
2133,2008-10-14,24.67314529418945,28.34181785583496,24.01268768310547,26.51471328735352,5540863.0,-0.027735596006629892,-1.7378043631924693,-1.4469693450128565,38.71290151247502,29.636015699869823,0.7595633306206295,2.671994413650445,7.603417359263016,9.844186754249424,46.65883551939422,4.329130172729492,-2.3830728475524054,-2.0975550651550314,-7.086475248998294,2.891365118688231,-4.592015157076663,0.3969050267665999,-4.690692901611325,56.11302582987938,21.61051243485028,2.4944600919216318,10,-0.2868404388427699,1.6704273223876989,9.113829612731937,8.422037124633793,-6.257472991943356,1,-0.2581086770284775,1.9761917938875075,25.376991271972656,-1.3089715582124708,21.472095489501953,-2.3076894983839455,22.918352127075195,-0.2581086770284775
2134,2008-10-15,23.458288192749023,25.164873123168945,23.15939521789551,24.730995178222656,3654071.0,-0.049238031347650146,-1.1443309060985465,0.6910996445409249,31.60995150759392,29.510126336320376,1.3990443459350033,3.6638816798228078,8.722828884932987,10.83601284231628,45.72907494039933,2.005477905273434,-2.494501346754088,-3.0516036987304673,-8.165293346923086,2.0620859494621513,-5.608448522826777,-0.494758874634158,-3.3086484909057603,41.58013925158264,8.038841032761745,2.55684482409631,10,0.7038469314575195,2.4899749755859375,10.328686714172363,9.636894226074219,-5.9007263183593714,2,-0.20694616648205666,-1.7378043631924693,24.67314529418945,1.9761917938875075,25.376991271972656,-1.3089715582124708,21.472095489501953,-0.20694616648205666
2135,2008-10-16,21.69867706298828,23.487215042114254,21.231054306030273,22.180761337280273,5335132.0,-0.0750102102635366,-2.183677863620638,0.37878653908117466,27.581128827865925,28.687694679151225,2.509618738584262,5.223134464445714,10.269776913286304,12.359326933297126,44.58336962530998,2.256160736083981,-2.6695972852236984,-4.51400899887085,-10.025897571032651,0.9978795732909518,-7.26995328495175,-1.758064712789949,-1.3851937980651847,20.530561535486566,-10.4342119643633,2.7559442860809016,10,2.4634580612182617,4.198966979980469,11.733964920043945,11.396505355834961,-4.618381500244141,3,-0.1592979333628448,-1.1443309060985465,23.458288192749023,-1.7378043631924693,24.67314529418945,1.9761917938875075,25.376991271972656,-0.1592979333628448
2136,2008-10-17,22.58089256286621,23.18832015991211,21.89633178710937,23.009950637817386,3947437.0,0.040657570842544066,2.2883510039224917,0.8900063699055666,32.84371287558534,28.835637270383547,0.9597275118740569,3.9768035364299124,9.168953544430064,11.248933767574584,44.49742569483283,1.4896430969238281,-2.9241064560165206,-3.271193408966063,-8.740355440229063,2.197968622296937,-6.005774424597561,-0.5366123933345648,-2.1068426061248786,18.98302829761529,-11.845129787811771,2.7345810156315,10,1.581242561340332,3.017857551574707,10.656505584716797,10.514289855957031,-3.9097137451171875,4,-0.17292911979677827,-2.183677863620638,21.69867706298828,-1.1443309060985465,23.458288192749023,-1.7378043631924693,24.67314529418945,-0.17292911979677827
2137,2008-10-20,17.769678115844727,20.083690643310547,17.40329360961914,19.77515411376953,10825430.0,-0.2130657339441676,1.0441158395340702,4.674136474772133,25.8616721117061,28.3739736779201,5.153569189854828,8.297242829998424,13.67907729178723,15.813223379361645,44.92150178996884,5.17759895324707,-3.227669464281732,-7.50077142715454,-13.79254139173145,-1.2090014625776284,-10.646656409442993,-4.354886444866086,10.572139739990234,3.349487535782869,-25.683830549236628,3.145884982288455,10,5.102877616882324,6.380399703979492,15.467720031738281,15.325504302978516,1.4655399322509766,0,0.017905573047355405,2.2883510039224917,22.58089256286621,-2.183677863620638,21.69867706298828,-1.1443309060985465,23.458288192749023,0.017905573047355405
2138,2008-10-21,17.827529907226562,18.589223861694336,17.78896141052246,18.07821273803711,5798335.0,0.0032556465572806115,-3.8823310370508284,0.12499916781349892,25.2216549503962,27.96937082652462,4.605067883571401,7.7785978338400845,13.322059168594208,15.488571970165161,45.12784189309002,0.8195457458496094,-3.623030612192089,-6.897198677062988,-13.786164231946767,-0.008233122179209573,-10.341681454504876,-3.4527158996211007,10.295517463684082,5.4658500485218235,-20.470803223477464,3.444482777441889,10,5.045025825500488,6.091151237487793,14.998888969421387,15.26765251159668,1.055765151977539,1,0.04759317667298624,1.0441158395340702,17.769678115844727,2.2883510039224917,22.58089256286621,-2.183677863620638,21.69867706298828,0.04759317667298624
2139,2008-10-22,16.901924133300778,17.817886352539062,16.892282485961914,17.750394821166992,5043584.0,-0.051920023623159506,-1.1333324541216345,3.3846382104542485,24.765180331227,28.8883516678426,5.190798886304478,8.258524201487067,13.935304749053639,16.15637567029157,44.987709226565066,0.9352474212646484,-3.8479664018647846,-7.271057319641116,-14.813424815547478,0.2713101762652457,-11.042241067594297,-3.4998735716879352,11.006728162384036,0.14619781562237583,-25.09924507886588,3.771183747953181,10,5.71512603759766,6.729916572570804,15.53280067443848,16.01970672607423,1.995834350585941,2,0.08956070072299482,-3.8823310370508284,17.827529907226562,1.0441158395340702,17.769678115844727,2.2883510039224917,22.58089256286621,0.08956070072299482
2140,2008-10-23,16.535539627075195,17.114042282104492,16.063095092773438,17.065832138061527,4780210.0,-0.02167708855725592,2.3538398797241444,0.6249980330138963,24.38529531832161,29.936134186653067,5.092049793278971,8.066489213527078,13.978631451307098,16.244199516040375,45.26461331147993,1.0509471893310547,-4.000317620216212,-7.020372200012208,-14.95169023517402,0.9109458351496045,-10.986031217593112,-3.0547131824313034,10.932457876220703,6.6305910318630925,-17.025811381364733,3.9656590175809057,10,5.666916847229004,6.681707382202148,15.074818611145023,15.942572593688972,2.3332939147949254,3,0.06180761380420896,-1.1333324541216345,16.901924133300778,-3.8823310370508284,17.827529907226562,1.0441158395340702,17.769678115844727,0.06180761380420896
2141,2008-10-24,17.00798225402832,17.00798225402832,15.957036018371582,16.024528503417972,5637592.0,0.028571346179688595,1.1372560428072993,-1.8545495745002074,29.111109461232928,28.899178544044887,4.380428516828939,7.0067315359043505,13.168594484762018,15.505585406026775,45.86309195150696,1.0509462356567383,-4.02618195774788,-5.9470097541809075,-13.953978554325744,2.0599590459639305,-9.950494154253327,-1.9435253541084876,9.77572110463623,25.467269039319767,-1.0367124303460713,4.003484400072419,10,5.141444683074951,6.156235218048096,14.096185684204098,14.978402137756348,0.6363544464111328,4,0.004251727667383465,2.3538398797241444,16.535539627075195,-1.1333324541216345,16.901924133300778,-3.8823310370508284,17.827529907226562,0.004251727667383465
2142,2008-10-27,16.492151260375973,17.133325576782227,16.005245208740234,16.496971130371097,3634701.0,-0.030328758929071276,-1.305423078047497,-0.004900962543620379,30.03821579262187,27.93532457517232,3.915123104124561,6.956196981712022,13.336984940308344,15.741845678238864,46.309268612779796,1.1280803680419922,-4.001599693777017,-5.876865577697757,-13.978825441377449,2.225094285981937,-9.927845509537605,-1.825885645857909,9.425418711065138,20.32967530648899,-8.797809517016326,4.050979931839847,10,4.068803310394291,6.672066211700443,14.496315956115726,15.494233131408695,1.5474948883056676,0,0.13212512564133339,1.1372560428072993,17.00798225402832,2.3538398797241444,16.535539627075195,-1.1333324541216345,16.901924133300778,0.13212512564133339
2143,2008-10-28,16.352346420288086,17.195995330810547,16.198078155517578,16.921207427978516,4344745.0,-0.008477052986033518,-1.2747207119860697,118.02413929543344,32.35455669989369,28.01805848542785,3.0737337290753146,6.526594587213083,13.133305181390202,15.64430587179234,46.36940339170235,0.9979171752929688,-3.8213524639496477,-5.442747402191163,-13.541866928964353,2.6563721245820293,-9.49230716557776,-1.3931876388045659,8.768380834907461,21.243535530941045,-8.248957175030895,4.049559763386596,10,3.369779109954834,6.438253879547119,14.43846607208252,15.634037971496582,1.5571365356445277,1,0.17629712297624067,-1.305423078047497,16.492151260375973,1.1372560428072993,17.00798225402832,2.3538398797241444,16.535539627075195,0.17629712297624067
2144,2008-10-29,17.83234977722168,17.94322967529297,16.313779830932614,17.306875228881836,4916724.0,0.09050709414383351,3.3612819897592026,-0.923731001485346,36.38710125350593,28.996499866054517,0.7954126738844209,4.469683666234129,11.31806812541663,13.970872376171958,46.76242079384153,1.6294498443603551,-4.212571575786633,-3.4510100364685066,-11.16577339396602,4.263753321029007,-7.308391715217262,0.4063716422802486,6.555282179027952,94.41746791986267,62.51316810318515,3.8573816787487565,10,1.740328311920166,4.794341564178467,12.815042495727539,14.154034614562988,-0.3808479309082067,2,0.05893476154919619,-1.2747207119860697,16.352346420288086,-1.305423078047497,16.492151260375973,1.1372560428072993,17.00798225402832,0.05893476154919619
2145,2008-10-30,18.492807388305664,18.782058715820312,17.93358612060547,18.164989471435547,3370455.0,0.03703704892148463,-1.146334873285647,0.6238511796733213,41.67565093057078,29.977826316608457,-0.4108233078235912,3.265500659230291,10.33495113406218,13.14010658318222,47.51926342870862,0.9497089385986328,-4.596450588539284,-2.339079189300538,-9.557404836171976,4.8792464575709005,-5.948242012736259,1.270083634135183,5.220376892913723,89.76109721964816,54.183866469534244,3.609162823435719,10,-0.4724440574645996,4.133883953094482,12.005137920379639,13.493577003479004,-1.7162246704101562,3,0.02189776203677618,3.3612819897592026,17.83234977722168,-1.2747207119860697,16.352346420288086,-1.305423078047497,16.492151260375973,0.02189776203677618
2146,2008-10-31,18.521732330322266,18.704923629760746,17.996259689331055,18.459060668945312,3246476.0,0.001564118492624944,2.3033767804114347,0.19117826742149635,25.55020258448276,29.943218591361415,-1.2025536853012433,2.6675063926312,9.956224813574082,12.931307213093682,47.940913029690854,0.708663940429691,-4.80257059301276,-1.8620555877685554,-8.424618287741723,4.700507112204614,-5.143336937755141,1.41922576221803,4.570960089869299,90.62499570697531,59.102470001858926,3.2812813499865845,10,-1.1521849632263184,4.104959011077881,11.896666526794434,13.464652061462402,-0.8388290405273438,4,0.018740213137602213,-1.146334873285647,18.492807388305664,3.3612819897592026,17.83234977722168,-1.2747207119860697,16.352346420288086,0.018740213137602213
2147,2008-11-03,18.92668342590332,18.994176864624023,18.242122650146484,18.994176864624023,3761776.0,0.021863564830709725,21.2852540552761,-1.07693712337939,29.058321249193526,30.369514846783346,-1.5937208157637066,1.8669634922312426,9.211088061442382,12.359018470621095,47.67062741915032,0.7520542144775391,-4.780141639901309,-1.1451950073242188,-7.333264443290396,5.042874428641957,-4.2392297253073075,1.94883971065887,3.595156482142645,97.58615679407569,66.31665061466606,3.094034717983088,11,-1.4510769844055176,3.618053913116455,11.376017093658447,13.059700965881348,-1.0798721313476562,0,-0.06775337741998844,2.3033767804114347,18.521732330322266,-1.146334873285647,18.492807388305664,3.3612819897592026,17.83234977722168,-0.06775337741998844
2148,2008-11-04,19.85228729248047,19.95834732055664,18.849550247192386,18.849550247192386,4932603.0,0.048904704841755464,-1.2115410586944162,-14.856807777086932,36.575731208872455,31.681798277632844,-2.460674954577005,0.644054890566018,7.95152685813877,11.268528856704343,46.74485855281619,1.1087970733642543,-4.9344173267227625,-0.009883785247801313,-5.908314397271674,5.888546826776071,-2.9590990912597377,2.939331520764135,2.144368304391545,97.08991455424761,64.35178472052925,2.949215306011936,11,-1.8945956230163574,2.5213093757629395,10.41064167022705,12.1340970993042,-1.0798721313476598,1,-0.09130641306432274,21.2852540552761,18.92668342590332,2.3033767804114347,18.521732330322266,-1.146334873285647,18.492807388305664,-0.09130641306432274
2149,2008-11-05,19.669095993041992,20.228315353393555,19.235218048095703,20.228315353393555,3318721.0,-0.009227717528945134,2.5517271958307184,-0.5576929295465503,41.439605043343185,33.576721580413015,-2.060348973565155,0.6326301123925475,7.795165799921421,11.295949419533692,44.86949479183108,0.9930973052978516,-4.464648288875932,-0.048931503295897016,-5.809894007068571,5.712031000476777,-2.929412755182234,2.83154974859044,1.8443900375499886,75.63026816579517,39.63992134112853,2.880481251886337,11,-1.5764203071594238,2.704500675201416,10.350379943847656,12.14855861663819,-0.9352455139160156,2,-0.08946079869312995,-1.2115410586944162,19.85228729248047,21.2852540552761,18.92668342590332,2.3033767804114347,18.521732330322266,-0.08946079869312995
2150,2008-11-06,18.33371925354004,19.365381240844727,18.309614181518555,19.230398178100586,2798414.0,-0.06789212579847836,-1.2346899639478879,1.6034475701929112,32.74579055441478,33.980575035211004,-0.49514616629287644,1.6937672463011637,8.767228846666363,12.483913214776003,43.06891692174044,1.3594818115234375,-3.9998433808825915,-1.1550765991210952,-6.742083353455083,4.431930155212893,-3.948579976288091,1.6384267780459005,2.7352507760743094,15.118779053869291,-22.071827792973565,2.7935033771669944,11,-0.21693897247314453,4.039877414703369,11.676114082336426,13.483935356140144,-0.7038459777832031,3,-0.04811993655112945,2.5517271958307184,19.669095993041992,-1.2115410586944162,19.85228729248047,21.2852540552761,18.92668342590332,-0.04811993655112945
2151,2008-11-07,18.656715393066406,19.052026748657227,18.17462921142578,18.656715393066406,2970731.0,0.01761760039300264,1.2195100768610951,-0.0,55.67201048094328,36.82877444502449,-0.6254471147510792,1.211130598214794,8.080600671252007,12.029126875905739,40.694174303936,0.8773975372314453,-3.409320783874847,-0.6913114547729506,-6.209360756054032,4.8267378465081325,-3.4503361054134913,2.06771319586759,2.0032999156485225,23.474189740536797,-17.253649834965284,2.7590246506405416,11,-0.44351863861083984,3.4927115440368652,11.353117942810059,13.160939216613777,-0.6700992584228516,4,-0.10077511692490271,-1.2346899639478879,18.33371925354004,2.5517271958307184,19.669095993041992,-1.2115410586944162,19.85228729248047,-0.10077511692490271
2152,2008-11-10,19.278606414794922,19.688379287719727,19.052026748657227,19.28342628479004,1743568.0,0.033333360595704686,-1.7789582404951003,-100.0,58.65439612317563,39.75097882538915,-0.9057634613286858,0.11482560490122395,7.117030935652224,11.275876565249234,39.75080777096574,1.0316638946533203,-2.7203499738488333,0.2354988098144517,-4.498010308215562,4.969007927844466,-2.1312557492005553,2.6022533688294587,1.0051705506925401,53.75588707587745,8.213722482558346,2.3667545590150065,11,-1.007558822631836,2.8708205223083496,10.397382736206055,12.394422531127933,-0.1494464874267578,0,-0.08277066768557573,1.2195100768610951,18.656715393066406,-1.2346899639478879,18.33371925354004,2.5517271958307184,19.669095993041992,-0.08277066768557573
2153,2008-11-11,18.304792404174805,19.10023498535156,18.28550910949707,18.810983657836914,1898151.0,-0.05051267657359226,-1.9911487693007817,105.02176493866244,58.319038597483406,42.187860752497755,0.41809792850172656,0.6188024555773879,7.710912723991605,12.125036627807503,40.57229668616774,0.9930973052978516,-2.229008456747387,-0.41989755630493164,-4.346835689574128,3.5070405769642647,-2.38336662293953,1.5435715103296666,1.632845285543386,6.338027514969031,-43.08973125784496,1.9634690666345986,11,0.776158332824707,3.844634532928467,10.46969747543335,12.582437515258793,1.171468734741211,1,-0.02501973797390289,-1.7789582404951003,19.278606414794922,1.2195100768610951,18.656715393066406,-1.2346899639478879,18.33371925354004,-0.02501973797390289
2154,2008-11-12,18.60368537902832,19.331636428833008,18.309614181518555,18.695283889770508,3770911.0,0.016328673292429485,-2.007093551826702,0.18095632842232187,62.363108974651325,44.486467201840036,0.2683445393346773,-0.06580690007703893,7.0452891703128415,11.68826063418225,41.11637113635342,1.0268440246582031,-1.6980375185535905,0.12172555923461914,-3.11224987266856,3.355700991137798,-1.4952621567169686,1.7387132751862069,1.0846939086914062,28.343923764019248,-25.402809097118993,1.616987715951589,11,0.5086021423339844,3.545741558074951,9.558555126190186,11.671295166015632,1.7933597564697266,2,0.009069696604023125,-1.9911487693007817,18.304792404174805,-1.7789582404951003,19.278606414794922,1.2195100768610951,18.656715393066406,0.009069696604023125
2155,2008-11-13,18.242122650146484,18.69046211242676,17.451501846313473,18.33371925354004,4356427.0,-0.019435005565586527,2.0778474040204125,0.9999791770781276,57.47664663711805,48.03384987435507,0.6600157793918235,0.024793094856274678,7.087416175279529,11.9164435000163,41.26200103754696,1.2389602661132884,-1.2148888705462078,-0.06700944900512695,-2.9247302862444435,2.7907113882341896,-1.4958698676247835,1.3618509696145296,1.147749176025389,35.344842287647786,-21.071120567008712,1.4288604186196583,11,0.5977859497070312,3.907304286956787,8.217149257659912,10.398587226867683,2.24169921875,3,0.02695562563688525,-2.007093551826702,18.60368537902832,-1.9911487693007817,18.304792404174805,-1.7789582404951003,19.278606414794922,0.02695562563688525
2156,2008-11-14,18.67599868774414,18.801342010498047,17.8660945892334,18.60850715637207,3006879.0,0.023784295606310568,4.878765353651007,-0.7368344335006143,63.362836733355316,51.8454627059286,0.279741486104399,-0.7553549248685911,6.3776301926280965,11.352511763288003,41.38658624868787,0.9352474212646484,-0.8741528235849607,0.5621112823486314,-1.4855031780589378,2.6097257427562006,-0.461695947855155,1.5859185125524178,0.6556377410888672,54.74134696717516,-5.9815499928371665,1.023807230203785,11,0.163909912109375,3.473428249359131,7.601286888122559,9.964711189270027,0.7231292724609375,4,-0.056014429508062125,2.0778474040204125,18.242122650146484,-2.007093551826702,18.60368537902832,-1.9911487693007817,18.304792404174805,-0.056014429508062125
2157,2008-11-17,18.087854385375977,18.878475189208984,17.837169647216797,18.72420883178711,3702137.0,-0.03149198670452491,1.2040844339746424,-9.428656210258584,60.06711810369893,54.455616805353756,0.8229239729678781,-0.1498335001746689,6.648900741225379,11.80216513323738,40.466541276637294,1.0413055419921875,-0.7139130833106933,-0.04194183349609304,-2.08323035968305,1.9993466926908638,-1.0625860965895733,0.9787024295973872,0.9738140106201172,33.84611638863314,-30.554110424710636,1.020644263093479,11,0.7520542144775391,4.061572551727295,7.39278507232666,10.222627639770511,2.497203826904297,0,-0.005597029286916078,4.878765353651007,18.67599868774414,2.0778474040204125,18.242122650146484,-2.007093551826702,18.60368537902832,-0.005597029286916078
2158,2008-11-18,18.67599868774414,19.09059333801269,18.07821273803711,18.29515266418457,2747788.0,0.03251597949857876,-1.4852054659827467,-0.5984809656119149,55.45851312824763,56.01327325923204,0.05629607732600306,-0.7074234331824627,5.761745583258186,11.08724285881285,39.4375677929282,1.0123805999755824,-0.288922607444313,0.5037790298461928,-1.5463073238779046,2.5538653835702902,-0.5212641470158559,1.5288222067082415,-2.7189626693725586,65.12814842168059,4.337981748718164,1.0250431768620496,11,-0.10605812072753906,3.473428249359131,6.804640769958496,9.634483337402347,1.2003936767578125,1,0.024264364503377545,1.2040844339746424,18.087854385375977,4.878765353651007,18.67599868774414,2.0778474040204125,18.242122650146484,0.024264364503377545
2159,2008-11-19,18.415672302246094,19.09059333801269,18.299972534179688,18.78687858581543,2609577.0,-0.013939087801975614,-1.6240065329066569,-0.9746886158869752,49.473674346787966,57.871927013940166,0.13424361790174544,-0.34559497519363447,5.736561672806701,11.223378679060382,38.17687190813759,0.7906208038330043,0.04629011715161013,0.16776523590088033,-1.79475749978916,2.1302879715909206,-0.8134961319441416,1.1490266037459023,-2.3959651374816886,58.82346780612481,1.6277893104240846,0.9812613678450202,11,0.1542682647705078,2.14528226852417,6.94926643371582,9.894809722900394,1.8222846984863317,2,0.05759164364260361,-1.4852054659827467,18.67599868774414,1.2040844339746424,18.087854385375977,4.878765353651007,18.67599868774414,0.05759164364260361
2160,2008-11-20,17.557561874389652,18.06857109069824,17.249025344848633,17.93358612060547,4104960.0,-0.04659674725813734,1.5373161650727831,1.012979205524631,44.08983399020943,56.58501851496973,0.9729991085698195,0.625055566501441,6.310399410888074,11.95104786424363,36.85659311304213,1.166646957397461,0.16211239477251382,-0.7414463043212862,-2.5645004988421256,1.0816078901995532,-1.6529734015817077,0.17008079293913525,-1.4764369861602802,16.754012378924568,-34.71715723921503,0.9115270972604198,11,0.9111404418945277,2.164563655853268,7.4976372718811,10.752920150756836,3.644565582275387,3,0.16172423491499743,-1.6240065329066569,18.415672302246094,-1.4852054659827467,18.67599868774414,1.2040844339746424,18.087854385375977,0.16172423491499743
2161,2008-11-21,17.08029556274414,18.44459724426269,16.738014221191403,17.808244705200195,3121613.0,-0.02718294915091124,-1.4163805105034832,1.9359101169190374,38.78148156818371,54.376916897748416,1.344525359291449,1.167895809029602,6.472870137263907,12.30732107575281,35.520024110534784,1.706583023071289,0.1743351480851807,-1.2223282814025893,-3.034857910816644,0.5902013480114654,-2.128593096109615,-0.31606346669556373,-0.9389813055191034,14.549195778597865,-29.80449440116478,0.906264814707027,11,0.9545297622680664,2.492382526397705,7.949594020843506,11.230186462402347,4.324308395385746,4,0.19926624183109443,1.5373161650727831,17.557561874389652,-1.6240065329066569,18.415672302246094,-1.4852054659827467,18.67599868774414,0.19926624183109443
2162,2008-11-24,18.671178817749023,18.671178817749023,17.277950286865234,17.39847183227539,2542288.0,0.0931414359406606,1.1893940188680658,-1.748346019310634,43.36043807914065,52.7148501734881,-0.38172523851206464,-0.26495431495791877,4.602343836723048,10.590843292867326,34.12128790223864,1.5908832550048828,0.46313425579030465,0.259603595733644,-1.344707445793297,1.863914637260585,-0.5425519250298265,1.0617591164971145,-2.4708789789082317,82.17213962052148,42.65142306987084,0.8021555207634696,11,-0.6363534927368164,-0.5785031318664551,6.209263801574707,9.639303207397464,3.041959762573242,0,0.03898785125254434,-1.4163805105034832,17.08029556274414,1.5373161650727831,17.557561874389652,-1.6240065329066569,18.415672302246094,0.03898785125254434
2163,2008-11-25,19.235218048095703,19.620887756347656,18.36746406555176,18.46870231628418,3081971.0,0.03020908512806364,-1.5870665372782486,0.6022719609150787,47.661117007177346,51.08129551043544,-0.8939080213814989,-0.6344718969443193,3.7989253447201357,9.906293388045174,32.4051089619242,1.2534236907958949,0.42965718160373356,0.6794992446899428,-0.6382366857528048,1.9972351751326904,0.020631279468570796,1.3383672099113149,-2.977112339271475,86.62203861706858,49.53454698426992,0.6588679652213737,11,-1.0557670593261719,-1.1425423622131348,4.276098728179932,7.785684585571293,2.714143753051758,1,0.07017545425320537,1.1893940188680658,18.671178817749023,-1.4163805105034832,17.08029556274414,1.5373161650727831,17.557561874389652,0.07017545425320537
2164,2008-11-26,18.8832950592041,19.10987663269043,18.32407760620117,18.984533309936523,2248028.0,-0.018295762907997948,3.4657200151753496,-0.13207589424572316,53.313943645384015,50.618772955798335,-0.5566936270667142,-0.21057401547320964,3.9207831105444058,10.134281859208329,31.109409199380966,0.9111404418945348,0.300689523339301,0.27502899169921946,-1.0045146829086917,1.5545726663071306,-0.3647428456047379,0.9148008290031768,-2.4906780684789354,74.414670357589,33.12113034347908,0.6397718373039559,11,-0.7038440704345703,-0.7906193733215332,4.512323379516602,8.137607574462894,2.183849334716797,2,0.05259131429044728,-1.5870665372782486,19.235218048095703,1.1893940188680658,18.671178817749023,-1.4163805105034832,17.08029556274414,0.05259131429044728
2165,2008-11-27,18.89775848388672,19.510007858276367,18.656715393066406,19.172548294067386,1482224.0,0.0007659375462423235,-1.2547748229050377,2.7142884057425274,51.50966368244405,49.301753727919305,-0.5234176753687478,-0.20358174169263776,3.704937781773257,10.013799687530621,30.172265668095854,0.8532924652099609,0.24267397546995184,0.2692448616027825,-1.0154117958158722,1.5539015190214371,-0.37308346710654305,0.911573190312108,-2.376010662536654,74.91637202803128,30.072991109002587,0.6423283287093268,11,-0.7183074951171875,-0.8050827980041504,4.226686954498291,7.867638587951664,1.6872997283935547,3,0.07091838526714334,3.4657200151753496,18.8832950592041,-1.5870665372782486,19.235218048095703,1.1893940188680658,18.671178817749023,0.07091838526714334
2166,2008-11-28,18.86883354187012,19.18218994140625,18.478343963623047,18.974891662597656,1816593.0,-0.0015306017399503435,1.703695969931092,0.3859608937383991,47.22765707543046,47.87514694700057,-0.5188222091644832,-0.15528087494453047,3.4586778737534765,9.961786929401054,29.219803306532345,0.7038459777832031,0.11741546248018508,0.22296485900879404,-1.0649919408773698,1.5109216588949579,-0.42101354093428967,0.8669432589518777,-2.223120123120154,67.90122552252016,23.186150338179445,0.643978399943082,11,-0.6893825531005895,-0.7761578559875524,3.8410181999206507,7.481969833374023,1.8126430511474538,4,0.12365861989387517,-1.2547748229050377,18.89775848388672,3.4657200151753496,18.8832950592041,-1.5870665372782486,19.235218048095703,0.12365861989387517
2167,2008-12-01,17.644336700439453,19.18218994140625,17.557561874389652,18.979713439941406,1789096.0,-0.0648952060928143,-1.1533562883637263,12.590990018883616,45.67824222631763,46.78845018011947,0.7109047379443147,1.0205437563288378,4.4006759001086415,11.087089300522972,28.586612586253167,1.624628067016598,0.03665705752226245,-0.9374146461486816,-2.292439924449358,0.41761063215199457,-1.6149272852990215,-0.25990200699834176,-0.8796163081855788,4.205580262845135,-43.48999605782615,0.6775126391503384,12,0.5351142883300781,0.4724435806274414,5.012485504150391,8.624512195587158,3.3071079254150355,0,0.2131146849853971,1.703695969931092,18.86883354187012,-1.2547748229050377,18.89775848388672,3.4657200151753496,18.8832950592041,0.2131146849853971
2168,2008-12-02,18.03964614868164,18.19391441345215,17.412935256958008,17.412935256958008,1896544.0,0.022404324682397503,-1.4923107825562958,-0.4693139195740171,46.355144610237524,46.44194687605831,0.2412007845958577,0.5085464044082642,3.7429284338746385,10.61219717151593,28.58390352352258,0.7809791564941406,-0.1327478081448099,-0.4514731407165513,-1.685787543037808,0.7828412616047054,-1.0686303418771779,0.16568406044407524,-1.1606790618640161,29.88503551711279,-19.421541316100807,0.6171572011606277,12,0.13980484008789062,0.17355060577392578,3.822939872741699,8.22920274734497,2.4200706481933594,1,0.20363439511861414,-1.1533562883637263,17.644336700439453,1.703695969931092,18.86883354187012,-1.2547748229050377,18.89775848388672,0.20363439511861414
2169,2008-12-03,17.909482955932614,18.03964614868164,17.528635025024414,18.03964614868164,1482100.0,-0.007215396115657136,6.851852937297599,-0.2076925652130303,47.78419568510291,46.852431508824246,0.3263267215539969,0.5271520413089519,3.629684377888516,10.652437662712746,28.75566920152739,0.5110111236572266,-0.24021351864758245,-0.493655681610111,-1.6206112466058542,0.6332998833856323,-1.0571334641079808,0.06982210088775886,-0.9208390423337889,23.678135829081114,-26.2628677193321,0.5634777824978714,12,0.2699680328369176,0.3615646362304723,3.346879959106449,8.359365940093998,2.521308898925785,2,0.22557205337279806,-1.4923107825562958,18.03964614868164,-1.1533562883637263,17.644336700439453,1.703695969931092,18.86883354187012,0.22557205337279806
2170,2008-12-04,17.451501846313473,18.29033088684082,17.417755126953125,17.981796264648438,2315095.0,-0.025571989473176404,-1.9193492292917014,4.074073531351117,41.86940109387556,47.19553367834556,0.8578982393913144,0.9651337226149153,3.803612174407771,10.997830145616714,28.508698032520975,0.8725757598876953,-0.3540746768256504,-0.907525920867922,-2.11229846283074,0.29724662109489586,-1.509912191849331,-0.3051396498865131,-0.3575681790046943,2.1798212374094987,-45.206089244770865,0.6023862709814088,12,0.9979171752929723,1.0316629409790075,3.648182868957523,8.58112573623658,2.2465190887451207,3,0.20718231470555115,6.851852937297599,17.909482955932614,-1.4923107825562958,18.03964614868164,-1.1533562883637263,17.644336700439453,0.20718231470555115
2171,2008-12-05,16.776582717895508,17.427396774291992,16.496971130371097,17.359905242919922,2363068.0,-0.038673985446160186,1.5906122958372069,1.09999748225891,41.3924110223775,46.97686400537188,1.6597450083417478,1.5726041952504417,4.175960962436413,11.550012635722158,28.379434504506097,0.9545307159423757,-0.4160482245805852,-1.4884384155273445,-2.875087890261934,-0.1017889407927548,-2.1817631528946393,-0.7951136781600496,2.8443050384521484,10.412990791488614,-37.08754983222842,0.6933247373672954,12,1.2823467254638672,1.5860605239868164,3.5469446182250977,9.256044864654545,2.651470184326172,4,0.2270113978767727,-1.9193492292917014,17.451501846313473,6.851852937297599,17.909482955932614,-1.4923107825562958,18.03964614868164,0.2270113978767727
2172,2008-12-08,17.682903289794922,18.07821273803711,17.663618087768555,17.740753173828125,2546265.0,0.05402295492112619,-7.59973888273461,0.099173067302316,43.742410388501575,46.54145215885235,0.6688296128053395,0.5698231778929639,2.9976282364220452,10.527442782700131,28.461642007209463,1.3016300201416016,-0.337588419029899,-0.5023326873779297,-1.8256043327655433,0.820938958009684,-1.1639685100717365,0.15930313531587714,1.875506134033202,66.12907171277023,19.996669862209764,0.6616358226938072,12,0.3205862045288086,0.6797399520874023,2.315216064453125,8.34972429275513,0.6990242004394496,0,0.16957471598870177,1.5906122958372069,16.776582717895508,-1.9193492292917014,17.451501846313473,6.851852937297599,17.909482955932614,0.16957471598870177
2173,2008-12-09,17.846811294555664,18.463882446289066,17.40329360961914,17.60576820373535,2969102.0,0.009269292608490076,-2.2835960151881203,-4.1666996373227825,46.371462337894286,45.77006534690905,0.3210237424205751,0.3898320473134014,2.570282147063466,10.232279143155814,28.122168154537214,1.0605888366699254,-0.15442511310354945,-0.3155256271362319,-1.645917533565644,1.0148662792931802,-0.9807215803509379,0.34967032607847415,1.6503693634033176,68.6274034452127,23.10477606185519,0.6651959532147069,12,0.1566781997680664,0.5158319473266602,2.163360595703125,8.185816287994388,-1.27752685546875,1,0.17396011422196866,-7.59973888273461,17.682903289794922,1.5906122958372069,16.776582717895508,-1.9193492292917014,17.451501846313473,0.17396011422196866
2174,2008-12-10,18.77241516113281,19.042383193969727,18.020362854003906,18.073392868041992,2283241.0,0.051863823251132146,-1.5389213328753006,2.8999889219471906,57.682912972268355,46.45598193466731,-0.6950549308498069,-0.5507184970280186,1.378948925506247,9.17038639213904,27.746965627203213,1.1955718994140625,-0.10166868012472463,0.6016417503356912,-0.7426021950824904,1.9458856957538728,-0.07048022237340135,1.2737637230447838,0.6647613062744142,89.3939359879027,38.57031861920626,0.6721219727090911,12,-0.9328346252441371,-0.40977191925048473,1.3932290077209508,7.212004184722904,-3.046780586242674,2,0.08988196890273614,-2.2835960151881203,17.846811294555664,-7.59973888273461,17.682903289794922,1.5906122958372069,16.776582717895508,0.08988196890273614
2175,2008-12-11,18.733850479125977,18.974891662597656,18.32889747619629,18.77241516113281,1626594.0,-0.002054327143088064,1.9130481527194223,-0.055169459383496475,61.07167569022772,47.99420622520034,-0.7623555097522399,-0.4990104746670383,1.1634192242618688,9.07598069403258,27.0126952181963,0.6459941864013672,-0.1416085587408027,0.5384906768798814,-0.8290338816065166,1.9060152353662794,-0.14527160236331937,1.2222529561230822,0.6445218815405234,87.87886962366495,31.1256126143776,0.6837622792431991,12,-0.8942699432373047,-0.6411752700805664,1.4992856979370117,7.1011223793029785,-3.1239166259765625,3,0.0905815586402392,-1.5389213328753006,18.77241516113281,-2.2835960151881203,17.846811294555664,-7.59973888273461,17.682903289794922,0.0905815586402392
2176,2008-12-12,17.629873275756836,17.885379791259766,17.104400634765625,17.885379791259766,2773942.0,-0.05892954065151945,5.113183884621414,6.6254018497458995,42.54142665175163,47.645671161359665,0.16471459075849282,0.550815817127134,1.996478163742232,10.03028892436064,26.597055342099658,1.6294498443603516,-0.251641648600895,-0.5131802558898926,-1.8833226680276844,0.8569621562478993,-1.1982514619587903,0.17189095017900513,1.6908710603037562,27.114415374667466,-25.33199541906874,0.685071206068896,12,0.13980388641357422,0.4628019332885742,2.6153151988983154,8.185814380645752,-1.7596120834350604,4,0.11730927539596703,1.9130481527194223,18.733850479125977,-1.5389213328753006,18.77241516113281,-2.2835960151881203,17.846811294555664,0.11730927539596703
2177,2008-12-15,17.986616134643555,18.087854385375977,17.57684326171875,17.895021438598633,1774824.0,0.020235134609690064,2.4754245093333678,-0.3584828193701058,40.78291059341471,47.026534048379354,-0.15463111917467032,0.19615661213285307,1.4421310123073248,9.545523315580997,26.15238349670902,0.5110111236572266,-0.34545528824207494,-0.15137548446655202,-1.523123646451694,1.22037267751859,-0.8372495654591248,0.5344985965260207,1.2776527373032494,45.52236529106028,-2.493611387188153,0.6858740809925719,12,-0.21693897247314453,0.10605907440185547,2.1946957111358643,7.829071521759033,-1.7837162017822266,0,0.08013940792352892,5.113183884621414,17.629873275756836,1.9130481527194223,18.733850479125977,-1.5389213328753006,18.77241516113281,0.08013940792352892
2178,2008-12-16,19.129159927368164,19.129159927368164,17.837169647216797,18.05892944335937,2459214.0,0.06352188672798698,1.4144150245317755,11.684415476240096,51.625247877282845,47.453317625288236,-1.2587451500214826,-0.9599119549850457,0.1472413525131273,8.287844458825262,25.532801959047003,1.2919902801513672,-0.3768352507216264,0.9685102462768569,-0.45466168168145416,2.391682174235168,0.25692428229770314,1.6800962102560106,0.07976298974712748,100.0,53.0379328788504,0.7115859639791552,12,-1.3160943984985352,-1.070230484008789,1.0810773372650146,6.681707859039307,-2.400787353515625,1,-0.03906248052559402,2.4754245093333678,17.986616134643555,5.113183884621414,17.629873275756836,1.9130481527194223,18.733850479125977,-0.03906248052559402
2179,2008-12-17,19.476261138916016,19.736587524414066,18.71456527709961,19.476261138916016,2755581.0,0.018145136162056597,2.9259264686487594,0.0,53.66300569797129,48.76371813685443,-1.5200791537654261,-1.2896010361097652,-0.3031349192659789,7.8115244817357805,24.71056348344522,1.0220222473144567,-0.2905836749553785,1.2625820159912102,-0.2750368975204154,2.800200929502836,0.4937725592353992,2.0313914727470213,-2.9792900085449183,90.10988214697703,44.75538504530961,0.7688094567558122,12,-1.359481811523434,-1.359481811523434,1.138927698135376,6.267115116119385,-2.3188323974609375,2,-0.1492574308330975,1.4144150245317755,19.129159927368164,2.4754245093333678,17.986616134643555,5.113183884621414,17.629873275756836,-0.1492574308330975
2180,2008-12-18,20.397045135498047,20.536849975585934,19.49554443359375,19.563037872314453,2704584.0,0.047277246388024,-1.1492504409171003,100.0,58.69446558676949,50.68616864400909,-2.211679680933578,-2.094117380594234,-1.3304351684147875,6.761407509089651,23.37293370987393,1.0605888366699183,-0.20881907806987599,2.0413918495178223,0.2546714975483084,3.828112201487336,1.1480316735330653,2.934752025502579,-3.8352816772460905,95.92696566777367,51.21756799476755,0.8933601759847571,12,-1.5764198303222656,-1.8801345825195312,0.2338120937347412,5.3463311195373535,-2.5550537109375,3,-0.22902388701773335,2.9259264686487594,19.476261138916016,1.4144150245317755,19.129159927368164,2.4754245093333678,17.986616134643555,-0.22902388701773335
2181,2008-12-19,20.483821868896484,20.77789306640625,19.87157249450684,20.1077938079834,2717769.0,0.004254377671960796,-1.1363627167337784,0.450869048163564,68.55703874781611,53.44334957282182,-1.9190954990032765,-2.016208721897467,-1.4782916281701937,6.559268642777049,21.80666654487163,0.9063205718994105,-0.11974924908388118,1.9579922676086419,0.03926899111050375,3.87671554410678,0.998630629359571,2.9173539058577127,-3.7630549499511687,90.81328890668497,39.28757141417,0.9593616382490692,12,-1.5426750183105469,-1.8463897705078125,0.01084589958190918,5.122158527374268,-2.825023651123047,4,-0.23793841046566566,-1.1492504409171003,20.397045135498047,2.9259264686487594,19.476261138916016,1.4144150245317755,19.129159927368164,-0.23793841046566566
2182,2008-12-22,19.399127960205078,20.42597007751465,19.399127960205078,20.24277877807617,1995659.0,-0.05295368782416787,-1.4342822778285207,-2.2435847362627794,58.15029213713385,54.752108439404,-0.6317932947692242,-0.9214243580238843,-0.5944267376011148,7.5215836460839505,20.22883048115516,1.0846939086914062,0.04565714293081413,0.8369009017944329,-1.120656568609963,2.7944583721988288,-0.14187783340776505,1.8156796369966308,-2.434933472412105,53.11476430581157,-1.1009165986984755,0.9787787352021983,12,-0.4579811096191406,-0.7616958618164062,1.0955398082733154,5.92483377456665,-2.3766822814941406,0,-0.18190852574004035,-1.1363627167337784,20.483821868896484,-1.1492504409171003,20.397045135498047,2.9259264686487594,19.476261138916016,-0.18190852574004035
2183,2008-12-23,20.585058212280273,20.78753471374512,19.510007858276367,19.510007858276367,1935485.0,0.06113317333170776,-1.3766828236663444,-1.2742835438917026,64.23807329485828,55.48045958635843,-1.5516256628338638,-2.1091817367166428,-1.9488555228619404,6.2150794294877585,19.473555115218517,1.3884067535400426,0.3172015151102876,1.9553391456603997,-0.18450708681923444,4.095185378140034,0.8854160294205826,3.0252622619002167,-3.392041809770504,90.23253802562108,30.825811869438994,1.0699231162398177,12,-1.6390905380249023,-1.9428052902221644,-0.09039044380187988,3.9772076606750453,-4.015773773193359,1,-0.2128805386037098,-1.4342822778285207,19.399127960205078,-1.1363627167337784,20.483821868896484,-1.1492504409171003,20.397045135498047,-0.2128805386037098
2184,2008-12-24,19.876392364501953,20.92251968383789,19.54375457763672,20.37294006347656,704875.0,-0.034426225103194374,-1.3734506591368016,-0.46188320121496523,62.56871642279751,55.64679744553285,-0.7486172622463201,-1.3937595689897648,-1.3812325746940672,6.7995198409517315,18.690604671102058,1.3787651062011719,0.5071580878668698,1.1970184326171882,-1.012556684118806,3.4065935493531825,0.09223087424919285,2.3018059909851836,-2.3958144970933546,31.329066378196462,-33.857591084357836,1.1047875583679962,12,-0.8629322052001953,-1.166646957397461,0.4832913875579834,4.685873508453366,-2.733425140380856,2,-0.15837983739300643,-1.3766828236663444,20.585058212280273,-1.4342822778285207,19.399127960205078,-1.1363627167337784,20.483821868896484,-0.15837983739300643
2185,2008-12-29,20.237957000732425,20.681476593017575,20.074047088623047,20.233135223388672,934029.0,0.01819065701662259,-2.7611961451246945,-0.009710602533675512,68.54338599133956,58.5359040388204,-0.9771441491940038,-1.7389275723523454,-1.8258204921591208,6.267616119777536,18.20522932210718,0.8050842285156214,0.6855124573107325,1.4915731430053754,-0.8246051157506642,3.807751401761415,0.3334840136273556,2.649662272383395,-2.413184951680897,55.0632531025574,-16.34750822039659,1.1580891293780196,12,-0.9882755279541051,-1.5282115936279332,-0.6725094318389928,4.0929074287414515,-2.7623500823974645,0,-0.15221537723228984,-1.3734506591368016,19.876392364501953,-1.3766828236663444,20.585058212280273,-1.4342822778285207,19.399127960205078,-0.15221537723228984
2186,2008-12-30,21.20212745666504,21.20212745666504,20.334373474121094,20.334373474121094,1234593.0,0.04764168912394262,1.0,179.96558544290536,68.73716260226506,61.64193203980377,-1.5436308120137099,-2.6554784899936053,-2.8919630382752572,5.131133720677383,17.733860048969706,0.9641704559326136,0.7212030886020635,2.339078903198242,-0.2248698553842452,4.90302766178073,1.0571045239069967,3.6210532824894877,-3.0675806441348747,100.0,26.767746951568057,1.2819743792912441,12,-1.682478904724121,-2.3525781631469727,-2.1067135334014893,2.7334275245666504,-3.5963592529296875,1,-0.15848107879609075,-2.7611961451246945,20.237957000732425,-1.3734506591368016,19.876392364501953,-1.3766828236663444,20.585058212280273,-0.15848107879609075
2187,2008-12-31,21.404603958129886,21.6745719909668,21.06232452392578,21.48655891418457,607762.0,0.009549820030027023,1.6736800019990246,-0.09444492068411053,68.86503241215709,63.5574636547898,-1.3525089536886128,-2.7002439725928653,-3.041057727153234,4.74484280797266,16.85892068477333,0.6122474670410192,0.7473985238192355,2.3535420417785673,-0.3799913444923284,5.087075428049463,0.9867753486431177,3.720308734914017,-2.9019474683035362,87.52783395235517,13.1466244490814,1.3667666931354485,12,-1.2100353240966832,-2.3188323974609375,-2.60085225105286,2.480331897735592,-3.654209136962894,2,-0.17500000222773193,1.0,21.20212745666504,-2.7611961451246945,20.237957000732425,-1.3734506591368016,19.876392364501953,-0.17500000222773193
2188,2009-01-02,21.713138580322266,21.809555053710934,21.182844161987305,21.69385528564453,1093576.0,0.014414404620422427,4.909126877079564,-0.23529137963136376,66.68490501270266,65.00434135642662,-1.403559154190873,-2.8664218800742702,-3.2933897416423505,4.256116619826962,15.895775747608806,0.6267108917236293,1.0513085929228225,2.4784020423889146,-0.45531970573869174,5.412123790516521,1.0115411683251132,3.945262916452716,-2.7664139203362517,95.74470592592857,22.30155525587014,1.4668608740638025,1,-1.1087970733642578,-2.55987548828125,-3.649388074874878,1.8729033470153809,-3.331211090087894,4,-0.21603016460560487,1.6736800019990246,21.404603958129886,1.0,21.20212745666504,-2.7611961451246945,20.237957000732425,-0.21603016460560487
2189,2009-01-05,21.94936180114746,22.26271629333496,21.48655891418457,21.94454002380371,2252471.0,0.010879275695282242,1.4580192326278147,0.2500494559841741,67.8437581235293,66.0209294160666,-1.3992241361729825,-2.9349454932164747,-3.439667038370221,3.8410935145908986,14.995114680867545,0.7761573791503906,1.3786141513919574,2.5126313209533677,-0.5884312426884506,5.613693884595186,0.9621000391324586,4.063162602774277,-2.544584278165459,85.68287562538508,13.484704845737639,1.5505312818209092,1,-1.1184396743774414,-2.5695180892944336,-3.813298463821411,1.4775872230529785,-4.382160186767575,0,-0.24511315685630952,4.909126877079564,21.713138580322266,1.6736800019990246,21.404603958129886,1.0,21.20212745666504,-0.24511315685630952
2190,2009-01-06,21.0671443939209,21.83848190307617,20.536849975585934,21.83848190307617,2954205.0,-0.040193305628614784,2.374999690902423,-159.96954113923977,69.55567091885567,66.1318885461821,-0.4603698013161086,-1.8635076199488836,-2.464089185485552,4.537565774481102,13.96798547200494,1.412511825561527,1.5307358533309632,1.449631786346437,-1.5849850233101606,4.4842485960030345,-0.0676766184818618,2.9669401911747357,-1.1479378922753654,38.00003362983639,-38.25266278383098,1.5173084048282983,1,-0.2362222671508789,-1.687300682067871,-2.9310810565948486,2.1284079551696777,-3.085348129272461,1,-0.18627000871234145,1.4580192326278147,21.94936180114746,4.909126877079564,21.713138580322266,1.6736800019990246,21.404603958129886,-0.18627000871234145
2191,2009-01-07,20.585058212280273,21.0671443939209,20.4307918548584,21.0671443939209,1914191.0,-0.022883318812763953,1.6399949357472938,0.625000309097611,64.5754402272273,66.84579388952582,0.04200412271163145,-1.1399147063804733,-1.907550119722952,4.822597915750208,12.334983953414804,0.6363525390625,1.6386921729309307,0.777121829986573,-1.9713632528961398,3.5256069128692857,-0.5971207114547816,2.1513643714279276,-0.2440199481306422,8.42100002498813,-68.75624378905131,1.3742425414413557,1,0.3013038635253906,-1.205214500427246,-2.4489948749542236,2.5791592597961426,-3.0467815399169957,2,-0.15105380134851065,2.374999690902423,21.0671443939209,1.4580192326278147,21.94936180114746,4.909126877079564,21.713138580322266,-0.15105380134851065
2192,2009-01-08,20.681476593017575,20.85020637512207,20.266881942749023,20.469358444213867,2017364.0,0.004683901291072434,1.1228096356941315,-0.4400004747736838,59.865194667230384,66.35991848645605,0.16384642827521034,-1.0542196031238262,-1.910230850270775,4.529225127454271,11.193980892884598,0.5833244323730469,1.6277428797041047,0.7236115455627399,-1.85892264249172,3.3061457336171998,-0.5676555484644901,2.01487863958997,1.5812397003173864,20.772999029044385,-51.30657435041057,1.2912670940272306,1,0.22175884246826527,-1.3016328811645472,-2.5454132556915248,2.4827408790588414,-3.08535003662109,3,-0.14871802675446466,1.6399949357472938,20.585058212280273,2.374999690902423,21.0671443939209,1.4580192326278147,21.94936180114746,-0.14871802675446466
2193,2009-01-09,20.95144462585449,21.1249942779541,20.575416564941406,20.88395118713379,1885675.0,0.013053614988402629,1.6511689960711426,0.3181879490338072,59.46782337296554,66.01537481425251,-0.05440546883765407,-1.1380173513478873,-2.0768844960999147,4.068184982705645,10.432972373380917,0.5495777130126953,1.5354107316317034,0.8383479118347132,-1.577771572798941,3.2544673964683675,-0.36971183048211387,2.0464076541515404,1.2713549804687538,34.29957415576554,-34.03284752166829,1.2080597423168262,1,0.21693706512451527,-1.5716009140014613,-2.8033289909362757,2.2127728462219274,-3.866327285766598,4,-0.15278420471003407,1.1228096356941315,20.681476593017575,1.6399949357472938,20.585058212280273,2.374999690902423,21.0671443939209,-0.15278420471003407
2194,2009-01-12,20.459716796875,21.0671443939209,20.31027030944824,20.80681800842285,1573818.0,-0.0234698770304691,-1.3432845075246318,-5.142740066693313,50.42567447471475,64.00229575684975,0.5909090215924735,-0.5411445236101926,-1.5331383130411425,4.3631178269163655,10.057632208769464,0.7568740844726598,1.6090303418980554,0.26225500106811594,-2.0732434848507104,2.5977534869869423,-0.9054942418912972,1.4300042440275291,1.723964456176759,12.269970666443387,-50.40023471432312,1.1677492429594138,1,0.8050823211669922,-1.0798730850219727,-2.263392925262451,2.704500675201416,-3.6493892669677734,0,-0.10155513525768789,1.6511689960711426,20.95144462585449,1.1228096356941315,20.681476593017575,1.6399949357472938,20.585058212280273,-0.10155513525768789
2195,2009-01-13,20.4307918548584,20.507925033569336,20.054763793945312,20.382583618164066,1954823.0,-0.0014137508502082285,3.4762281569403233,-0.13888812568344022,49.63695986959125,61.880051008774885,0.726459123497829,-0.39902903395589107,-1.47275040187872,4.198931831839193,9.573402236414843,0.45316123962402344,1.5161155887911129,0.14848299026489187,-2.084166223124072,2.3811322036538556,-0.9678416164295882,1.264807596959372,1.714553411987307,35.13524110288731,-22.98466875664692,1.116324606694481,1,0.7279481887817383,-1.050948143005371,-2.20554256439209,2.3598084449768066,-3.9820289611816406,1,-0.1401605116836211,-1.3432845075246318,20.459716796875,1.6511689960711426,20.95144462585449,1.1228096356941315,20.681476593017575,-0.1401605116836211
2196,2009-01-14,19.698020935058594,20.66219139099121,19.447336196899414,20.62362670898437,2366655.0,-0.035866006809988304,1.4230829221527728,-19.200158259150697,52.14978974846092,60.02280182391976,1.3672121069402543,0.5234649193098164,-0.7173151567747631,4.722055571317142,8.347489402566659,1.2148551940917969,1.474088255119817,-0.6876953125000007,-2.5666394738707616,1.1912488488707602,-1.6271673931853812,0.25177676818537975,2.3637010728710948,14.942540496784815,-42.000720603133146,0.9394720806853807,1,1.1570053100585938,-0.3181772232055664,-1.2317290306091309,2.9286704063415527,-3.5336875915527344,2,-0.08712675634107048,3.4762281569403233,20.4307918548584,-1.3432845075246318,20.459716796875,1.6511689960711426,20.95144462585449,-0.08712675634107048
2197,2009-01-15,19.42805290222168,20.054763793945312,19.09059333801269,19.808900833129886,1940613.0,-0.01370533789800299,1.209945789979898,0.41145803282202303,40.41534495366339,57.10396181735983,1.4833069016163378,0.9559718787878211,-0.4404073429397286,4.784682258827573,7.356706088997478,0.9641704559326207,1.333606294864822,-1.0297351837158217,-2.6076818008387157,0.5482114334070722,-1.8187084922772705,-0.24076187515437297,2.476805957046192,16.587662617709302,-34.651627370707246,0.7889733085614472,1,1.2486019134521484,0.2555055618286133,-1.21726655960083,3.198638439178467,-3.6011800765991193,3,-0.09727049022201795,1.4230829221527728,19.698020935058594,3.4762281569403233,20.4307918548584,-1.3432845075246318,20.459716796875,-0.09727049022201795
2198,2009-01-16,18.38192749023437,19.90049743652344,18.208375930786133,19.813722610473636,3476558.0,-0.05384612741442962,1.1081097779039781,3.759492973546865,38.27535329714067,53.81858350331665,2.243092044502724,2.0482616409292085,0.5708053201903844,5.616509783898895,7.481800205536286,1.6921215057373082,1.0809758917941465,-2.0384989738464405,-3.776200139126228,-0.30079780856665295,-2.9073495564863343,-1.1696483912065467,3.297790127333087,6.070850496858067,-45.717050206155754,0.8688505826398936,1,1.641501426696781,1.3016309738159215,-0.1988611221313441,4.244763851165775,-3.2010498046874964,4,-0.04274856019616846,1.209945789979898,19.42805290222168,1.4230829221527728,19.698020935058594,3.4762281569403233,20.4307918548584,-0.04274856019616846
2199,2009-01-19,16.569284439086914,19.018280029296875,16.55482292175293,18.78687858581543,5559419.0,-0.09861006426613572,-1.1931344464613498,1.548820858083339,26.55577069950651,49.04081681227785,3.5898224400036014,3.8282302077859036,2.3326584332635782,7.203832398984762,8.476136092396528,2.4634571075439453,0.7440183346567899,-3.705793190002442,-6.127643132021902,-1.2839432479829824,-4.91671816101217,-2.494868218992714,4.763299009802413,0.3520871682755623,-48.91385780509044,1.210924971009729,1,2.2706241607666016,2.8394851684570312,1.6137819290161133,5.975452899932861,-1.3546600341796875,0,0.031131875543407794,1.1081097779039781,18.38192749023437,1.209945789979898,19.42805290222168,1.4230829221527728,19.698020935058594,0.031131875543407794
2200,2009-01-20,15.725634574890135,17.036907196044922,15.42674160003662,16.771760940551758,6135129.0,-0.05091649354552752,1.0428144065771547,0.47173932489175746,14.455596474898115,43.47194528424127,4.018707643718793,4.536557288287229,3.1577176657223642,7.814352748279271,9.711244037531022,1.6101655960083026,0.3700675654020671,-4.315872526168826,-7.476548623807558,-1.155196428530095,-5.896210574988194,-2.735534477349459,5.033617610742825,5.70902189473615,-35.60521575940081,1.5803380488193663,1,2.5502333641052264,3.119094371795656,2.375477313995363,6.647962093353273,-0.8725748062133771,1,0.06897610076410343,-1.1931344464613498,16.569284439086914,1.1081097779039781,18.38192749023437,1.209945789979898,19.42805290222168,0.06897610076410343
2201,2009-01-21,15.609933853149414,15.985960960388185,14.79038906097412,15.518338203430176,5298372.0,-0.007357459642707509,1.8342845774113692,-0.08755696512945507,11.962048138465619,38.14937344771186,3.748685270193601,4.499066166704324,3.2426872806143336,7.695577860427058,10.945264668100751,1.195571899414066,-0.08018280670492217,-4.187878847122192,-7.907170191638372,-0.4685875026060131,-6.047524519380282,-2.3282331748641028,4.402766850500058,15.567751798564439,-19.078696170181892,1.8596456722580896,1,2.3477578163146973,2.916618824005127,2.356194019317627,6.763662815093994,0.3374605178833008,2,0.053736873481888825,1.0428144065771547,15.725634574890135,-1.1931344464613498,16.569284439086914,1.1081097779039781,18.38192749023437,0.053736873481888825
2202,2009-01-22,15.870261192321776,16.308958053588867,15.6774263381958,15.918469429016113,3625881.0,0.016677030256591285,-1.9111031005332406,-0.5263157894737036,11.401312255627829,32.808649990229895,3.05542689564175,4.174856786670796,2.93397177847695,7.210915703037221,12.496676792944447,0.6990242004394531,-0.5113170233892532,-3.751108169555666,-7.864025556289947,0.3618092171786156,-5.8075668629228065,-1.6946494761885251,3.3068696484996405,21.132078852076656,-5.546842883710347,2.0564586933671407,1,2.058505535125734,2.6562914848327654,2.0609149932861346,6.503335475921633,0.6700983047485369,3,0.018529761269862277,1.8342845774113692,15.609933853149414,1.0428144065771547,15.725634574890135,-1.1931344464613498,16.569284439086914,0.018529761269862277
2203,2009-01-23,16.202899932861328,16.246286392211914,15.687067985534668,15.89918613433838,2514953.0,0.02095987813360556,1.864212184489138,-6.30003956478707,12.515741815562237,28.59643525032406,2.2108673901572047,3.6860715638641253,2.5872062463408128,6.643746094549691,13.861915882118794,0.5592184066772461,-0.8807453372880474,-3.1993615150451653,-7.555808552915746,1.1570855228254153,-5.377585033980456,-1.021137996109875,2.2723522231845195,33.40934954260576,13.607690363355637,2.1782235189352903,1,1.523390293121338,2.323652744293213,1.728276252746582,5.946527004241943,0.028924942016601562,4,-0.023207395515425056,-1.9111031005332406,15.870261192321776,1.8342845774113692,15.609933853149414,1.0428144065771547,15.725634574890135,-0.023207395515425056
2204,2009-01-26,16.72837257385254,16.853715896606445,15.92811107635498,16.255929946899414,1930814.0,0.03243077740210509,1.5599982064104998,1.5555520666191565,20.316630816777206,25.3386209111225,1.229764416345688,3.070068860674315,2.043785899770768,5.8931154091875015,14.970078321983143,0.9256048202514648,-1.2116353423286057,-2.516487884521485,-7.02561025040708,1.9926344813641101,-4.771049067464283,-0.26192670157868747,1.157301486981833,86.26609697131784,65.92574031519766,2.254561182942797,1,0.997917652130127,1.798180103302002,1.207624912261963,5.421054363250732,-1.128079414367674,0,-0.09250719886072434,1.864212184489138,16.202899932861328,-1.9111031005332406,15.870261192321776,1.8342845774113692,15.609933853149414,-0.09250719886072434
2205,2009-01-27,17.157428741455078,17.2586669921875,16.738014221191403,16.969415664672848,2661962.0,0.025648410549701683,1.666666666666685,0.3979595956333645,26.37874400453215,22.4751713840193,0.3213443579470585,2.528006352551195,1.6130536846597963,5.268360898918171,15.992299073651786,0.5302944183349609,-1.5810987011734383,-1.9334053039550767,-6.509648859710364,2.6428382518002103,-4.221527081832722,0.35471647392256855,0.2329997194016542,95.89842580318117,70.99140709294926,2.288121777877644,1,0.26514768600463867,1.369123935699463,0.9593505859375036,4.991998195648193,-1.0509452819824254,1,-0.11323400293971364,1.5599982064104998,16.72837257385254,1.864212184489138,16.202899932861328,-1.9111031005332406,15.870261192321776,-0.11323400293971364
2206,2009-01-28,17.841991424560547,18.5024471282959,17.71664810180664,18.319255828857425,2953350.0,0.039898908713020376,-1.1589336994571027,-2.5384638795613115,31.89920316554938,21.528933407562192,-0.7310622887305414,1.6641240781311026,0.9207478142975418,4.412416650263861,16.262227372871582,1.3450183868408203,-1.8415653762782007,-1.0808358192443848,-5.576729769414598,3.4150581309258286,-3.3287827943294914,1.167111155840722,-3.0516023635864276,76.62120908809489,49.07660635162437,2.247946975085106,1,-0.4965481758117676,0.6845612525939941,0.8267765045166016,4.307435512542725,-2.4634580612182617,2,-0.16752231209848856,1.666666666666685,17.157428741455078,1.5599982064104998,16.72837257385254,1.864212184489138,16.202899932861328,-0.16752231209848856
2207,2009-01-29,17.658798217773438,17.96733283996582,17.408113479614258,17.875736236572266,1974633.0,-0.010267531377407435,1.7951798039888647,0.4545447279237769,28.77563731672528,20.473409409738256,-0.9222108984928283,1.6361906709482668,1.1128700146267647,4.40733663589247,16.271227028245672,0.5592193603515625,-2.1264573450308006,-1.0767387390136705,-5.447672570100256,3.294195092072915,-3.2622056545569613,1.1087281765296204,-2.7941679954528826,70.03427006655174,41.55362465896375,2.185466915543292,1,-0.7544636726379395,0.8677544593811035,1.1304912567138672,4.490628719329834,-1.7355079650878906,3,-0.09691508026963058,-1.1589336994571027,17.841991424560547,1.666666666666685,17.157428741455078,1.5599982064104998,16.72837257385254,-0.09691508026963058
2208,2009-01-30,17.022445678710938,17.547918319702152,16.530717849731445,17.50935173034668,2960953.0,-0.03603600489766157,2.6068429826963784,2.2444477659181628,28.248936296559492,20.66153892052192,-0.5576205730775285,2.005956558018685,1.7319806220195275,4.858502437396503,16.380858401200516,1.1280803680419922,-2.4235859878151764,-1.4785566329956055,-5.676738882328927,2.719625616337714,-3.577647757662266,0.6205344916710551,-2.085059118270875,42.50939194713466,11.483397906694389,2.0990911246666597,1,-0.37602758407592773,1.5041069984436035,1.7668437957763672,5.126981258392334,-1.7547922134399432,4,-0.028320618008700338,1.7951798039888647,17.658798217773438,-1.1589336994571027,17.841991424560547,1.666666666666685,17.157428741455078,-0.028320618008700338
2209,2009-02-02,16.569284439086914,16.901924133300778,16.313779830932614,16.901924133300778,1622209.0,-0.026621394374062746,2.536224404956526,0.6831701785105635,26.809497496462797,22.034194589584665,-0.11673529704235364,2.145384640780506,2.1706710469724086,5.133200190030358,16.215022801303565,0.7086658477783239,-2.6496465979175987,-1.6627140045166016,-5.612679403254489,2.287251394221286,-3.6376967038855454,0.3122686948523423,-1.560596667289735,11.673981169367773,-18.05428114049449,1.9749826993689437,2,0.0771336555480957,1.957268238067627,2.224825859069824,5.580142498016357,-1.0413045883178693,0,-0.020366574395507264,2.6068429826963784,17.022445678710938,1.7951798039888647,17.658798217773438,-1.1589336994571027,17.841991424560547,-0.020366574395507264
2210,2009-02-03,17.142967224121097,17.186355590820312,16.55000114440918,16.699447631835938,1575385.0,0.034623268563177545,1.3999956838879537,-1.3333333333333584,34.35656070044584,24.522473763138024,-0.5232520449266964,1.3308731433877483,1.6165490307680308,4.391045318236031,16.883046017090724,0.6363544464111328,-2.7844342199450836,-0.8928223609924295,-4.63415774622403,2.848513024239173,-2.76349005360823,0.9778453316233708,-2.064404265193943,37.88549288361078,6.027229354798383,1.8706676926158012,2,-0.05303049087524769,1.3835854530334437,1.7186355590820277,5.006459712982174,-2.260982513427738,1,-0.08998874258276623,2.536224404956526,16.569284439086914,2.6068429826963784,17.022445678710938,1.7951798039888647,17.658798217773438,-0.08998874258276623
2211,2009-02-04,17.47560691833496,17.596126556396484,17.075475692749027,17.200817108154293,2171851.0,0.019403857562407367,1.0186952518645196,0.6195663392565355,38.137093884445704,27.493116166340013,-0.6296269950910975,0.7940482322746405,1.3231247820706038,3.8806895118300275,17.55227560644257,0.5206508636474574,-2.645252761155124,-0.40471010208129954,-3.953472804977409,3.1440526008148115,-2.179091453529356,1.3696712493667569,-2.3285662760204318,70.26246398243018,34.96592780642952,1.7743813514480553,2,-0.38084936141967773,1.05094575881958,1.5041065216064453,3.0853476524353027,-2.1067161560058594,2,-0.07834483032608497,1.3999956838879537,17.142967224121097,2.536224404956526,16.569284439086914,2.6068429826963784,17.022445678710938,-0.07834483032608497
2212,2009-02-05,17.60576820373535,17.639514923095703,16.901924133300778,17.114042282104492,1515334.0,0.007448169669222127,1.637930093590561,1.7894619939056748,44.69346637995226,31.068418895716675,-0.5450334137816242,0.44443439561182174,1.18321319637775,3.5832341092941817,18.456907231727616,0.7375907897949254,-2.3131019718065815,-0.1207633972167983,-3.415928513237418,3.1744017188038196,-1.7683459552271081,1.5268191607935115,-2.3916194317011943,97.45448999880588,56.04613335465443,1.6475825580103092,2,-0.3904891014099121,0.9207844734191895,1.5788307189941406,2.1163573265075684,-2.3863229751586914,3,-0.1265059731912478,1.0186952518645196,17.47560691833496,1.3999956838879537,17.142967224121097,2.536224404956526,16.569284439086914,-0.1265059731912478
2213,2009-02-06,17.750394821166992,17.83234977722168,17.33098030090332,17.711828231811523,2039971.0,0.008214729159103484,3.9523719808583593,0.07843106832269225,60.461144349946146,35.52892039940211,-0.4996017106280206,0.0502747229238949,1.0121323703091676,3.2900076917103505,19.110605023536614,0.5013694763183594,-1.9250144553864494,0.18391571044922017,-2.7419834088041455,3.109814829702586,-1.2790338491774627,1.646865270075903,-2.470480082007601,94.60314908411291,46.01856006666242,1.4629495596266828,2,-0.3422813415527344,0.7761578559875488,1.889775276184082,1.8222832679748535,-1.8753137588500977,4,-0.10293317905822919,1.637930093590561,17.60576820373535,1.0186952518645196,17.47560691833496,1.3999956838879537,17.142967224121097,-0.10293317905822919
2214,2009-02-09,18.38192749023437,18.531373977661133,17.47078514099121,17.769678115844727,2156498.0,0.03557851391081668,1.328042017914972,15.875123639960343,74.44542565797916,40.86966280534067,-0.9743769957089619,-0.785157456093696,0.3722837944695776,2.5211220279442195,19.8378969194736,1.0605888366699219,-1.5111614679327765,0.9193378448486307,-1.706143692824341,3.5448193825216023,-0.39340292398785337,2.2320786136851147,-3.0375621032922506,92.45742724848607,36.861063641662156,1.3127407688364856,2,-0.9593505859374964,0.14462518692016957,1.4968748092651403,0.5013680458068883,-1.9572677612304688,0,-0.1694204281144006,3.9523719808583593,17.750394821166992,1.637930093590561,17.60576820373535,1.0186952518645196,17.47560691833496,-0.1694204281144006
2215,2009-02-10,17.567201614379886,18.44459724426269,17.523815155029293,18.343360900878906,2725645.0,-0.044322113461024104,-1.1340774714040827,-1.2677175656941713,65.95910922661378,44.6540968121256,-0.10662482399130013,-0.2065545120328771,1.1685888509656372,3.2088356139847214,20.858364696825046,0.9207820892333984,-1.122059018003572,0.24779148101806925,-1.978046743188635,2.4736297052247735,-0.8651276310852829,1.3607105931214214,-2.0953558838090043,40.828349726853055,-19.012150872228347,1.112919112103352,2,-0.14462471008301137,0.7472338676452566,2.538181304931637,1.5426745414733851,-1.1714668273925817,1,-0.11608119542167761,1.328042017914972,18.38192749023437,3.9523719808583593,17.750394821166992,1.637930093590561,17.60576820373535,-0.11608119542167761
2216,2009-02-11,17.981796264648438,18.275867462158203,17.36472511291504,17.480426788330078,2532579.0,0.023600494795322335,-1.4868344335006143,-0.645962091853413,66.79446746389328,48.87841127292205,-0.5579802106282727,-0.7971891672225127,0.7409436900053876,2.634019089943017,21.77058155218922,0.9111423492431641,-0.8287638057551199,0.7481973648071296,-1.2074629617763364,2.7038576913905956,-0.2296327984846016,1.7260275280988608,-2.387569404193945,66.2721921196394,1.4719133321339513,0.9778301632917326,2,-0.5592193603515625,-0.024104595184326172,2.123586654663086,1.128079891204834,-1.7788963317871094,2,-0.17238609026225016,-1.1340774714040827,17.567201614379886,1.328042017914972,18.38192749023437,3.9523719808583593,17.750394821166992,-0.17238609026225016
2217,2009-02-12,17.538276672363278,17.94322967529297,17.302055358886722,17.94322967529297,2253953.0,-0.024664921443754984,2.166660386600834,-0.80769377087598,60.43706384402229,52.454869889306806,-0.14902616291900017,-0.5296620273651413,1.2054651944871075,2.919346134270686,22.433403616129773,0.6797409057617152,-0.6204658232898197,0.399166584014889,-1.2719831748214183,2.070316342851198,-0.43640829540326465,1.2347414634330427,-1.8265639272205192,19.21562968858799,-47.50830846641721,0.8355748794181544,2,-0.1156997680664027,0.41941499710083363,2.594826221466068,1.5715994834899938,-0.7809791564941371,3,-0.12369436008799439,-1.4868344335006143,17.981796264648438,-1.1340774714040827,17.567201614379886,1.328042017914972,18.38192749023437,-0.12369436008799439
2218,2009-02-13,17.596126556396484,17.93358612060547,17.543098449707028,17.813066482543945,1377194.0,0.0032984930682709024,-1.4179092138440603,0.5357163043068645,57.317064933034715,55.844599604481466,-0.13068444231582887,-0.6844950227925537,1.1569785024887622,2.712579719443582,22.412685713013428,0.39530944824219105,-0.49167791442793174,0.49630651473999166,-1.0864237715181488,2.079036800998132,-0.2950586283890786,1.287671657869062,-1.7716273619529908,23.92147918518807,-38.66449565326171,0.7913651431290706,2,-0.055438995361328125,0.36156511306762695,2.545413017272949,1.513749599456787,-0.8581123352050817,4,-0.1350684379430006,2.166660386600834,17.538276672363278,-1.4868344335006143,17.981796264648438,-1.1340774714040827,17.567201614379886,-0.1350684379430006
2219,2009-02-16,17.08511734008789,17.538276672363278,17.01762580871582,17.47078514099121,1122671.0,-0.029041005966329192,1.0000000000000135,1.7777631243460905,49.39856895199466,57.515933854653554,0.5153892517521648,-0.1400393443923882,1.67580217856667,3.0830439504178244,21.476112163336026,0.5785007476806641,-0.3299686415742116,-0.04049434661865092,-1.6035117368432168,1.5225230436059132,-0.8220030417309339,0.741014348493632,-1.152343154315691,4.72970444192563,-51.42655431193916,0.781508695112282,2,0.6315317153930664,0.8436493873596191,3.188995361328125,2.048863410949707,-0.3904895782470703,0,-0.07082399574346565,-1.4179092138440603,17.596126556396484,2.166660386600834,17.538276672363278,-1.4868344335006143,17.981796264648438,-0.07082399574346565
2220,2009-02-17,16.810327529907227,17.061012268066403,16.631956100463867,17.00798225402832,1512985.0,-0.016083577578709818,1.8253890500772876,0.5124999381803255,40.79173926115184,57.81089445206534,0.8247648288629499,0.232078296986451,1.9701388430231717,3.199253881679965,20.016552898287284,0.45316123962402344,-0.1111724212661791,-0.3695188045501716,-1.7974360375762828,1.0583984284759396,-1.0834774210632254,0.3444398119628822,-0.77360935245947,10.850428654469342,-40.95255005157863,0.7139586165130553,2,0.7713375091552734,0.9159626960754395,3.511993885040283,2.420069694519043,-0.03856658935546875,1,-0.022942313302175887,1.0000000000000135,17.08511734008789,-1.4179092138440603,17.596126556396484,2.166660386600834,17.538276672363278,-0.022942313302175887
2221,2009-02-18,16.448762893676758,16.950132369995114,16.23182487487793,16.810327529907227,1945662.0,-0.02150848254367499,1.2405997144217178,1.8292739414057977,39.532947587770295,57.23750347515623,1.145852400015393,0.6953594991129428,2.3692099242684606,3.3961399897287237,18.297201265703205,0.718307495117184,0.17175260244105317,-0.7730248928070083,-2.047856341416413,0.5018065558023963,-1.4104406171117105,-0.13560916850230598,-0.31225848422046454,12.676020234734512,-35.29979252155479,0.6374157243047018,2,0.9328365325927734,1.2775273323059082,3.820528984069824,2.8394851684570312,-0.5206518173217773,2,-0.0032238355572526967,1.8253890500772876,16.810327529907227,1.0000000000000135,17.08511734008789,-1.4179092138440603,17.596126556396484,-0.0032238355572526967
2222,2009-02-19,16.16433334350586,16.521076202392578,16.019706726074222,16.448762893676758,2155833.0,-0.01729185057924565,1.337080849436967,0.7866630794876665,42.09592035941145,55.19692303176349,1.3458415455168087,1.0571504565644716,2.659396233790609,3.5255740375889673,16.889720418270187,0.5013694763183558,0.33455231818862785,-1.0721580505371087,-2.286713559352304,0.14239745827808648,-1.6794358049447062,-0.4648802961295111,2.3670406341552734,7.55672577096006,-39.412317938368744,0.607277754407597,2,1.1112070083618164,1.2582430839538574,3.953101634979248,3.215510368347168,-0.6942043304443342,3,0.0023859065843234717,1.2405997144217178,16.448762893676758,1.8253890500772876,16.810327529907227,1.0000000000000135,17.08511734008789,0.0023859065843234717
2223,2009-02-20,15.82687282562256,16.154691696166992,15.764202117919922,15.923290252685547,2613685.0,-0.020876859608866982,-2.521749788200283,0.33898526719553035,43.01271072267855,51.70439915006342,1.5441392225313866,1.4387616069838511,2.993526828905866,3.710584247314186,15.477399862900395,0.4001312255859375,0.42989165007853103,-1.3908172130584706,-2.6819678650786347,-0.09966656103830474,-2.0363925390685527,-0.7452418870483886,2.6542678070068337,3.532585907715836,-45.92230304682828,0.6455753260100826,2,1.2775268554687482,1.518570423126219,4.3532338142395,3.552970886230467,-0.9352455139160156,4,0.05878765189420676,1.337080849436967,16.16433334350586,1.2405997144217178,16.448762893676758,1.8253890500772876,16.810327529907227,0.05878765189420676
2224,2009-02-23,15.180877685546875,16.043811798095707,15.060357093811035,16.019706726074222,2697264.0,-0.04081634743598028,1.2173872843307578,8.699973294032898,31.781557204883114,47.90689336987113,1.8867231452081477,2.0689543569112274,3.598777326032142,4.195053132069614,14.829557802958938,0.9834547042846715,0.4235345175035867,-1.959437608718872,-3.5294204104037377,-0.3894548070340065,-2.744429009561305,-1.1744462078764393,3.1915854064941414,6.024056183529824,-43.0397470205086,0.7849914008424329,2,1.4872345924377441,1.723456859588623,4.672616004943848,4.198966026306152,-0.02410411834716797,0,0.10257223382591496,-2.521749788200283,15.82687282562256,1.337080849436967,16.16433334350586,1.2405997144217178,16.448762893676758,0.10257223382591496
2225,2009-02-24,15.214624404907227,15.392995834350586,14.800029754638672,15.185699462890625,2942451.0,0.0022229755129692386,2.0750095202298704,-0.0344825233976369,27.77251501200807,43.57112087521722,1.6585871267698522,1.9839109516208104,3.525081282451797,4.0070347759664315,14.627725066974422,0.5929660797119141,0.2753249528081021,-1.8285506725311294,-3.619009983511546,-0.03809136155071435,-2.7237803280213377,-0.933321017040921,2.9591123272399926,19.282551786479438,-25.98030012655793,0.8952296554902075,2,1.1570053100585938,1.4462571144104004,3.909714698791504,4.165219306945801,0.014462471008300781,1,0.09727505047421636,1.2173872843307578,15.180877685546875,-2.521749788200283,15.82687282562256,1.337080849436967,16.16433334350586,0.09727505047421636
2226,2009-02-25,14.853059768676758,15.585829734802244,14.53970432281494,15.42674160003662,2335309.0,-0.02376428274587261,1.3459458650250686,-19.833465215957737,24.11607637989647,39.53545560142546,1.7094329592035393,2.2241019438326504,3.8772614432526566,4.211274897075096,15.62983298221678,1.0461254119873047,-0.041085107798615184,-2.0406687259674072,-4.037460809726731,-0.04387664220808141,-3.0390647678470692,-1.0422726840877452,3.0507804052697765,15.815074852511533,-21.902145873781773,0.9983960418796628,2,1.3835854530334473,1.6824793815612793,3.7072386741638184,3.991669178009033,1.0509471893310547,2,0.12917884945977942,2.0750095202298704,15.214624404907227,1.2173872843307578,15.180877685546875,-2.521749788200283,15.82687282562256,0.12917884945977942
2227,2009-02-26,15.947394371032715,16.251108169555664,14.89644718170166,15.050715446472168,3677537.0,0.07367738495631526,-1.2479980376020763,-1.5630247909979118,35.615392961385496,37.124158715686654,0.4086765517257511,1.0487492406064192,2.7745644934660483,3.0014072341262974,16.158181964552675,1.3980484008789062,-0.24847454039441175,-0.8607639312744126,-2.8661708283409233,1.144642965792098,-1.8634673798076662,0.14193951725884268,1.6200322178006594,82.25352834742333,49.59499962789911,1.002703448533255,2,0.09159612655639293,0.5881447792053223,2.2947278022766113,2.579158306121826,0.038566589355470526,3,-0.0012091815270312,1.3459458650250686,14.853059768676758,2.0750095202298704,15.214624404907227,1.2173872843307578,15.180877685546875,-0.0012091815270312
2228,2009-02-27,16.540359497070312,16.593389511108402,15.561725616455078,15.6629638671875,4448505.0,0.03718257116125989,1.0980384551233984,0.9784947608898191,35.21671973576308,35.548397691660924,-0.3909064381662617,0.44039488658199133,2.143121676438234,2.313042473717161,15.994494860642178,1.0316638946533239,-0.5000719421045439,-0.24369449615478445,-2.2498453890671968,1.762456396757626,-1.2467699426109888,0.7593809503014217,0.7242948651612195,97.41781192461364,69.33583492414509,1.0030754464562055,2,-0.7400012016296422,-0.004820346832275391,1.687300205230713,1.9861931800842285,-0.24586296081542613,4,-0.06470418519007104,-1.2479980376020763,15.947394371032715,1.3459458650250686,14.853059768676758,2.0750095202298704,15.214624404907227,-0.06470418519007104
2229,2009-03-02,16.23182487487793,16.477689743041992,15.754560470581055,16.23664665222168,2987971.0,-0.018653441132705173,1.9702914446881856,-0.005495556599015669,38.33193785406396,35.27508642420672,-0.24154087595984386,0.7613883958533911,2.3976102602677116,2.5472772051941135,15.687964808448266,0.7857990264892578,-0.6958731723527691,-0.5353561401367202,-2.554745509242615,1.4840332289691727,-1.5450508246896675,0.47433854441622714,0.7603344834119419,82.39434951902636,53.61451115290269,1.0096946845529464,3,-0.48690652847290394,0.3037142753601074,1.8945965766906738,2.2947278022766113,0.511011123657223,0,-0.08256604377525134,1.0980384551233984,16.540359497070312,-1.2479980376020763,15.947394371032715,1.3459458650250686,14.853059768676758,-0.08256604377525134
2230,2009-03-03,15.600293159484865,16.950132369995114,15.542442321777346,16.521076202392578,3183203.0,-0.03890700646792278,-1.7162774777725731,190.96340981012622,29.95130064326058,34.21045898592786,0.22383557795594022,1.3401302101404244,2.936959009524818,3.0942322806897185,15.427426858679999,1.407690048217768,-0.899975925244533,-1.0897541522979726,-3.1657626500606444,0.9862543454646993,-2.1277584011793085,-0.051749903416636656,-1.0605888366699254,44.00002057355122,19.138073732113167,1.0380042488813355,3,0.1446251869201607,0.935245990753172,2.5261282920837385,2.926259517669676,1.1762895584106428,1,-0.028430208826909165,1.9702914446881856,16.23182487487793,1.0980384551233984,16.540359497070312,-1.2479980376020763,15.947394371032715,-0.028430208826909165
2231,2009-03-04,16.106483459472653,16.246286392211914,15.441204071044922,15.85579776763916,2894695.0,0.03244748639098671,2.036376159740723,-0.2722527242051067,38.072299149696555,33.763389962626206,-0.37550091821599807,0.7653493220018355,2.33976960435929,2.5286427687750574,15.569315890782038,0.8050823211669922,-1.0108453761946201,-0.5151076793670697,-2.5722555012549115,1.5420401425207704,-1.5436815903109888,0.5134662315768512,-1.5185705757141097,58.92024175216912,31.966664472546253,1.0285739109439203,3,-0.36156511306762695,0.4290556907653844,1.8680810928344762,2.4200692176818883,0.8725738525390696,2,-0.054474745264218694,-1.7162774777725731,15.600293159484865,1.9702914446881856,16.23182487487793,1.0980384551233984,16.540359497070312,-0.054474745264218694
2232,2009-03-05,15.378533363342285,16.313779830932614,15.27247428894043,16.16433334350586,2133152.0,-0.04519609124872259,-1.086955856929464,-3.1346024354892537,33.38151208182647,32.693256780309305,0.2562039237207845,1.3891053500988448,3.001353823819393,3.1300075744465765,15.65215391782819,1.041305541992184,-1.070096710924247,-1.131696033477784,-3.2055879203041577,0.9421958533485899,-2.168641976890971,-0.094750090064597,-0.7433760898590105,6.321852801804519,-20.14714559611149,1.0369459434131867,3,0.3663849830627406,1.157005786895752,2.557464599609375,3.148019313812256,1.0123796463012695,3,0.03416929184665274,2.036376159740723,16.106483459472653,-1.7162774777725731,15.600293159484865,1.9702914446881856,16.23182487487793,0.03416929184665274
2233,2009-03-06,15.923290252685547,16.569284439086914,14.462570190429688,14.558987617492676,4514941.0,0.03542320171062574,-1.705880839820747,-1.7361958127167096,41.3371663398542,33.754991128639425,-0.3055720165697249,0.7383010774511973,2.3569609339490754,2.4717864239152725,16.179362920763037,2.1067142486572266,-1.0855816925588968,-0.4955839157104478,-2.499235982660821,1.5080681512399252,-1.4974099491856343,0.5062421177647387,1.0268421173095668,58.72094672668826,28.283373610115405,1.0018260334751865,3,-0.2169389724731463,0.5736818313598633,1.7921533584594727,2.603262424468994,0.6797409057617188,4,0.003935788816765928,-1.086955856929464,15.378533363342285,2.036376159740723,16.106483459472653,-1.7162774777725731,15.600293159484865,0.003935788816765928
2234,2009-03-09,15.267653465270994,16.496971130371097,15.065176963806152,16.09202003479004,3035875.0,-0.041174705542026735,-1.3294092092146508,-0.6042402530451055,39.115649874584534,35.01533944670348,0.4064063557912032,1.2107366474389298,2.926134799278282,3.0283923466332876,17.38642141858787,1.431794166564945,-1.1227087466733483,-0.9955070018768328,-2.8340561010834566,0.843042097329791,-1.9147815514801447,-0.07623245227352093,1.6327276611328099,32.36434777208077,-0.5281116240173631,0.9192745496033119,3,0.43869781494140625,1.2293186187744158,2.318831920623781,3.2588992118835467,3.0467805862426776,0,0.06725611590016967,-1.705880839820747,15.923290252685547,-1.086955856929464,15.378533363342285,2.036376159740723,16.106483459472653,0.06725611590016967
2235,2009-03-10,15.527979850769045,15.653322219848633,14.77110481262207,14.809672355651855,2971163.0,0.017050844525009046,-1.2181799870995897,-0.8713447653951653,43.409253589236606,37.15902580329683,0.21814407430049876,0.8324856884603253,2.5689317366725017,2.697639473375405,18.74622320953856,0.8822174072265625,-1.1394846355521935,-0.6332195281982411,-2.3917053725891275,1.1252663161926453,-1.5124624503936825,0.24602339399720208,1.323645056915277,50.57210112944487,14.49770747486199,0.8792429221954432,3,0.17837142944335582,0.9689922332763654,2.0585055351257306,2.9985728263854963,3.948281288146971,1,0.07823658707967351,-1.3294092092146508,15.267653465270994,-1.705880839820747,15.923290252685547,-1.086955856929464,15.378533363342285,0.07823658707967351
2236,2009-03-11,14.88198471069336,15.465309143066404,14.587912559509276,15.42674160003662,3135749.0,-0.041602007877650116,1.8217009328309732,-0.758389537971318,41.27296441427666,37.78764485361807,0.9707594274471969,1.3010490194547657,3.077463441367442,3.2546502457608497,20.095978168003423,0.9400672912597692,-1.046585365993801,-1.1242240905761705,-2.748362389863633,0.499914208711294,-1.9362932402199036,-0.3121549409324391,1.9218591026458682,19.908467440755075,-18.956408111120737,0.812069149643732,3,0.8243665695190412,1.6149873733520508,2.926259994506836,3.6445679664611816,3.9193572998046875,2,0.12730815439158438,-1.2181799870995897,15.527979850769045,-1.3294092092146508,15.267653465270994,-1.705880839820747,15.923290252685547,0.12730815439158438
2237,2009-03-12,15.368890762329102,15.407458305358887,14.684329986572266,14.79038906097412,1697979.0,0.03271781695124831,1.2058808555823035,-1.0619447182254158,46.94533393905614,39.09082420953952,0.4393669918866827,0.6780487682730367,2.4493902254782682,2.7575091511069942,21.463159344164634,0.7231283187866211,-0.9197256586732383,-0.5288487434387203,-2.005209869710974,0.9475123828335352,-1.2670293065748481,0.20933181969740744,1.3881275785519342,43.0205744550825,-0.30064369843291416,0.7381805631361275,3,0.337460517883299,1.1280813217163086,2.4417643547058105,3.1576619148254395,3.890432357788086,3,0.10476790905621658,1.8217009328309732,14.88198471069336,-1.2181799870995897,15.527979850769045,-1.3294092092146508,15.267653465270994,0.10476790905621658
2238,2009-03-13,15.21944522857666,15.600293159484865,15.050715446472168,15.532800674438475,2668460.0,-0.009723898494922611,1.4516090606846237,-0.5416672848634068,50.27548699159976,40.417885224821276,0.42659749004793035,0.6749130031479194,2.4430749488908816,2.894822987018067,22.795995904937534,0.5495777130126971,-0.7289371790455199,-0.5594602108001716,-1.828229542253581,0.7093091206532378,-1.193844876526878,0.0749244549265331,1.4916841492953488,33.08084302422878,-14.340306836651799,0.6343846657267048,3,0.4869060516357404,1.27752685546875,2.65147066116333,3.307107448577881,3.9964895248413086,4,0.07697177942250466,1.2058808555823035,15.368890762329102,1.8217009328309732,14.88198471069336,-1.2181799870995897,15.527979850769045,0.07697177942250466
2239,2009-03-16,15.875081062316895,15.976319313049315,15.446024894714355,15.446024894714355,2146793.0,0.04307882606057056,-1.4719114110309366,-1.3692315652039022,54.33269657228865,43.1269292169355,-0.3184528715619166,-0.08013218864534366,1.6284700544372797,2.245524067483043,23.51690297710567,0.7568740844726545,-0.6558752637207697,0.15667743682861257,-0.9555782143299467,1.2689330879871719,-0.39945038875066885,0.7128052624078922,0.7910771318062686,92.70831473022646,40.00408819504594,0.55612782557928,3,-0.35915374755859375,0.6218910217285156,2.092252016067505,2.6514716148376465,2.960007667541504,0,0.0458548900174327,1.4516090606846237,15.21944522857666,1.2058808555823035,15.368890762329102,1.8217009328309732,14.88198471069336,0.0458548900174327
2240,2009-03-17,16.424659729003903,16.487329483032227,15.759381294250488,15.952215194702148,2621337.0,0.03461895183587793,1.4354888628669702,1.1011251439215028,60.061732857451965,45.57019962890833,-0.8256205397893233,-0.6957574117383558,0.9514717366644092,1.7113925376423893,23.690057573278384,0.7279481887817383,-0.6118086771227809,0.7255394935607882,-0.3182741515700336,1.76935313869161,0.20363267099537907,1.247446316126199,0.19742670504539106,96.70057935926533,37.70543640974047,0.5219068225654107,3,-0.9087324142456019,0.02892398834228871,1.5499050617218053,2.1018929481506383,2.5550537109375036,1,0.11505713687161889,-1.4719114110309366,15.875081062316895,1.4516090606846237,15.21944522857666,1.2058808555823035,15.368890762329102,0.11505713687161889
2241,2009-03-18,16.395734786987305,16.680164337158207,16.140228271484375,16.651239395141598,1919524.0,-0.001761067960849183,2.4461677054927375,-0.5408139783687294,53.323808437027594,47.78601033504178,-0.8396484150022268,-0.7072710514504656,0.8655552563484257,1.748209680075405,23.45200404684523,0.5399360656738317,-0.5782416596255544,0.6992659568786621,-0.3367705205060503,1.7353024342633763,0.18124771818630592,1.2172841955710183,-1.9331645965576172,85.74883982293427,28.46902638657582,0.5180182386923569,3,-0.8243675231933576,-0.026515960693359375,1.472771406173706,2.1308178901672363,3.2203311920166016,2,0.18788583689299565,1.4354888628669702,16.424659729003903,-1.4719114110309366,15.875081062316895,1.4516090606846237,15.21944522857666,0.18788583689299565
2242,2009-03-19,16.202899932861328,16.680164337158207,16.058273315429688,16.603031158447266,1733132.0,-0.011761281615693231,1.2434838851732426,1.5660430881321228,47.340428890152246,48.45303950729713,-0.5784052317268529,-0.5390353645649242,0.9358318207873921,1.9561318827169956,23.06467497654074,0.6218910217285192,-0.4340369899323022,0.5045027732849121,-0.5353368810129453,1.5443424275827695,-0.015417053864016594,1.0244226004338408,-1.69597785949707,70.71007215844995,17.74292210039701,0.5199198271489283,3,-0.5688614845275879,0.0,1.487234354019165,2.323652744293213,3.7650890350341797,3,0.16036895175577692,2.4461677054927375,16.395734786987305,1.4354888628669702,16.424659729003903,-1.4719114110309366,15.875081062316895,0.16036895175577692
2243,2009-03-20,16.75729751586914,16.80550765991211,15.889543533325195,15.98114013671875,1999509.0,0.034215948089849624,1.0994443497230493,-1.9397570834763376,53.98682707035018,50.10539252904886,-1.1198185314139533,-1.075284248890437,0.254088001863515,1.4224308975399573,22.52363876013751,0.9159641265869141,-0.36840568937083873,1.0123791217803948,-0.12987123046003646,2.154629474020826,0.44125394566017917,1.5835042979006104,-2.206910597229003,96.45378777303175,45.25882624819068,0.5711251761202153,3,-1.0605874061584473,-0.5592193603515625,0.9328367710113525,1.7692551612854004,3.4324512481689453,4,0.14930961283456545,1.2434838851732426,16.202899932861328,2.4461677054927375,16.395734786987305,1.4354888628669702,16.424659729003903,0.14930961283456545
2244,2009-03-23,16.738014221191403,16.959774017333984,16.400554656982422,16.87299919128418,1738396.0,-0.0011507401273670448,2.6250023182349267,-0.17391443245767543,59.516119588854444,51.895044306784186,-0.9722757609724351,-0.9838029216711384,0.1590276664908643,1.4388773408697197,21.348882846177318,0.5592193603515625,-0.19318710492200708,0.9152390003204314,-0.276341909806753,2.1068199104476157,0.3194485452568401,1.5110294553840227,-2.0974224729003854,81.52606293939048,28.205639033923077,0.5957904550635922,3,-0.9641709327697718,-0.7375907897949183,1.011175394058231,1.7885384559631383,3.4758396148681676,0,0.14804148804518036,1.0994443497230493,16.75729751586914,1.2434838851732426,16.202899932861328,2.4461677054927375,16.395734786987305,0.14804148804518036
2245,2009-03-24,16.69462776184082,17.2586669921875,16.521076202392578,17.08511734008789,1488218.0,-0.0025920911989459894,1.0000051718475649,2.8928374616720776,55.33216737870138,53.45717796949804,-0.8336657844939417,-0.8683753084071633,0.08614130338884252,1.4686002335515767,19.778443093581625,0.7375907897949219,-0.11726153434580588,0.7978523731231686,-0.41827764087196684,2.013982387118304,0.1897873661256,1.4059173801207354,-1.9148850774072255,58.80289489631729,5.935074300421697,0.6080650069975674,3,-0.7231292724609375,-0.8340091705322266,1.128080129623413,1.8319249153137207,4.3146667480468714,1,0.128212560265049,2.6250023182349267,16.738014221191403,1.0994443497230493,16.75729751586914,1.2434838851732426,16.202899932861328,0.128212560265049
2246,2009-03-25,16.771760940551758,17.099578857421875,16.583747863769528,16.583747863769528,1896783.0,0.004620239505264134,-4.48718208840132,-0.48148039603574416,64.32111819033602,55.387820664084686,-0.6867642176242441,-0.8373240284389123,-0.08514268612347209,1.3776514497648122,17.94457740917422,0.5158309936523473,0.04148709612117507,0.7790504932403568,-0.39230092717492226,1.9504019136556359,0.19337478303271638,1.3647262034479954,-1.7937043114978497,64.43665847049728,5.446406186862745,0.5856757102076391,3,-0.6170697212219238,-0.9111423492431641,0.8822166919708252,1.7547917366027832,3.890430450439453,2,0.13164702902788994,1.0000051718475649,16.69462776184082,2.6250023182349267,16.738014221191403,1.0994443497230493,16.75729751586914,0.13164702902788994
2247,2009-03-26,15.92811107635498,16.810327529907227,15.6485013961792,16.742835998535153,3399337.0,-0.05030180594554923,1.4467018329231274,-4.3333417873047395,50.04668504761506,55.36239822586416,0.27329283215830813,0.005066889734059998,0.6613151045202201,2.1959737529623453,17.322898598312555,1.1618261337280273,0.1313299638645553,-0.06363520622253382,-1.235175411764228,1.1079049993191603,-0.64940530899338,0.5221348965483141,-0.7676056182503856,17.365274780988415,-39.93815075670459,0.5857701027708475,3,0.42423486709594727,-0.06749248504638672,1.6258337497711182,2.5984416007995605,4.946198463439941,3,0.23153749273657653,-4.48718208840132,16.771760940551758,1.0000051718475649,16.69462776184082,2.6250023182349267,16.738014221191403,0.23153749273657653
2248,2009-03-27,15.470129013061525,16.034170150756836,15.364070892333984,16.034170150756836,2068177.0,-0.028753068150894734,1.376065196807791,0.6923086827710616,52.0388316323464,55.107524343648365,0.8611310774640355,0.39922754677924743,1.0485043211505864,2.6109287269034755,17.20571708141153,0.6700992584228516,0.29055468462073364,-0.46810574531554927,-1.6318785667888296,0.6956670761577328,-1.0499921560521894,0.11378066542109089,-0.14177063223029762,5.5979277449025115,-52.59390829640345,0.5818864107366409,3,0.841239929199217,0.39048957824706854,1.878929376602171,3.056423664093016,5.611478805541994,4,0.29074482514246736,1.4467018329231274,15.92811107635498,-4.48718208840132,16.771760940551758,1.0000051718475649,16.69462776184082,0.29074482514246736
2249,2009-03-30,14.891627311706545,15.417099952697756,14.857880592346193,15.33032512664795,1722155.0,-0.037394756104913385,-1.2095180677493655,0.7777762748545914,43.97810304614503,53.32045436461426,1.4365252505048165,0.9193104967215291,1.606467184051402,3.1455276029480057,17.259057776583386,0.612248420715332,0.35729041130184314,-0.9795975685119611,-2.2237527137285458,0.26455757670462354,-1.6016751411202552,-0.3575199959036688,2.3670396804809553,1.4056527212326027,-55.36443443203522,0.6220775726082928,3,1.166646480560301,0.968991279602049,2.333294153213499,3.6349253654479963,7.178256034851069,0,0.35577854195737246,1.376065196807791,15.470129013061525,1.4467018329231274,15.92811107635498,-4.48718208840132,16.771760940551758,0.35577854195737246
2250,2009-03-31,15.156773567199707,15.277295112609865,14.910909652709961,15.09410285949707,2268341.0,0.017805055817152082,1.412702101002599,-0.1428562111963276,52.802362980491026,53.26251598055464,1.0869166530859609,0.6526973258889246,1.3506371641594441,2.85889678353157,17.909482694388522,0.3856678009033203,0.41663445194822124,-0.6922753334045417,-1.972064034750435,0.5875133679413516,-1.3321696840774884,-0.05238098273159508,2.0538776969909662,13.33332766100093,-46.11256547987762,0.6398943506729469,3,0.9015002250671387,0.7038450241088867,1.6294498443603516,3.369779109954834,6.016428947448734,1,0.3336515021774642,-1.2095180677493655,14.891627311706545,1.376065196807791,15.470129013061525,1.4467018329231274,15.92811107635498,0.3336515021774642
2251,2009-04-01,15.229086875915527,15.301399230957033,14.819314002990724,15.156773567199707,1751535.0,0.0047710225659312044,3.4444512827726155,1.1538613710720536,48.442544174927164,53.38497323441852,0.9294528617241085,0.5389116432459993,1.2924024093452537,2.760143966322044,18.530630404852406,0.4820852279663086,0.3929219895434226,-0.5760921955108635,-1.8786742419946911,0.726489850972964,-1.2273832187527773,0.07519882773105024,1.9345089748382556,20.581119484377453,-39.251174965845074,0.6512910232419133,4,0.809903621673584,0.6315317153930664,1.2871687412261963,3.2974658012390137,6.541903495788574,2,0.3795505062823852,1.412702101002599,15.156773567199707,-1.2095180677493655,14.891627311706545,1.376065196807791,15.470129013061525,0.3795505062823852
2252,2009-04-02,15.904006958007812,16.010065078735348,15.33032512664795,15.417099952697756,3093336.0,0.0443178299258149,-1.0583938233081351,6.733297285891358,56.82692777740688,53.70053997964705,0.23208200158886783,-0.0997363313834505,0.6313013685390381,2.0525107575427626,18.61895506129048,0.7809782028198207,0.28408236127859254,0.07255420684814418,-1.214903852410238,1.3600122661065246,-0.571174822781046,0.7162832364773344,1.1658176188354474,89.28571148210686,24.99263260314092,0.6437290296291902,4,0.13498353958129883,-0.04338836669921875,0.4820852279663086,2.4972033500671387,3.461374282836914,3,0.2991814858699875,3.4444512827726155,15.229086875915527,1.412702101002599,15.156773567199707,-1.2095180677493655,14.891627311706545,0.2991814858699875
2253,2009-04-03,15.985960960388185,16.198078155517578,15.561725616455078,15.90882682800293,2280826.0,0.005153041154770666,1.5384622700547628,0.15841655910482855,51.24864574142062,52.781931774376616,0.03264000424850089,-0.18630649850941872,0.5536800573361891,1.953537110013519,17.890807500627652,0.6363525390625,0.24361265645474717,0.1513746738433852,-1.1373289985435289,1.4400783462302993,-0.49297716235007094,0.7957265100368431,0.9938431935009735,84.6154112187609,22.928695663033004,0.6443518361934573,4,0.05302953720092596,-0.12534236907959162,0.30130386352538885,2.415249347686766,3.7506265640258807,4,0.3057900986696789,-1.0583938233081351,15.904006958007812,3.4444512827726155,15.229086875915527,1.412702101002599,15.156773567199707,0.3057900986696789
2254,2009-04-06,16.294496536254886,16.742835998535153,15.889543533325195,16.05345344543457,2343342.0,0.01930040844158354,-1.9999932941712812,3.1249860906764,48.45005555389008,52.01725268273091,-0.3860186822053233,-0.4363406125207323,0.23621156816139077,1.6248307529393635,16.859367776578658,0.8532924652099574,0.27219726304829983,0.4085680961608915,-0.8667837245777186,1.6839199168995034,-0.2291078142084153,1.0462440065301983,0.5988880115983335,76.69174237056907,18.631244747145935,0.6376759103693059,4,-0.33505010604858754,-0.4338779449462926,-0.1265478134155309,2.106713771820065,3.5722541809081996,0,0.29378700174610595,1.5384622700547628,15.985960960388185,-1.0583938233081351,15.904006958007812,3.4444512827726155,15.229086875915527,0.29378700174610595
2255,2009-04-07,16.742835998535153,16.959774017333984,16.308958053588867,16.308958053588867,2012986.0,0.02751477845803474,-1.9999956039511686,1.8000015825789295,53.75782618032837,50.843553570507844,-0.9239655077323992,-0.8316380437550723,-0.2298671199037834,1.1644959296628024,15.57062182563784,0.665277481079098,0.21436496940848926,0.7961647510528529,-0.5223950984772969,2.1147246005830027,0.13688482628777976,1.4554446758179278,-1.9235219955444283,89.86488804532081,33.848292853720935,0.6592799247650749,4,-0.8532919883727992,-0.882217407226559,-0.6026072502136195,1.6583743095397985,3.475837707519535,1,0.31816875877470996,-1.9999932941712812,16.294496536254886,1.5384622700547628,15.985960960388185,-1.0583938233081351,15.904006958007812,0.31816875877470996
2256,2009-04-08,16.776582717895508,16.935670852661133,16.130586624145508,16.390913009643555,1747954.0,0.002015591585756926,1.2876716040951932,0.8888898657886365,56.43244600402404,51.5530825656644,-1.0694169461796008,-0.7548712422215544,-0.3033955473946932,1.1119005423395265,13.995034681004276,0.805084228515625,0.11453774382905557,0.7351815700531006,-0.5325616308586589,2.00292477096486,0.10130996959722083,1.3690531705089803,-1.9144595146179189,88.75746882976189,33.17023001433681,0.63387160045588,4,-0.8870387077331543,-0.9159641265869141,-0.6363539695739746,1.6246275901794434,4.145936965942383,2,0.2620688533942659,-1.9999956039511686,16.742835998535153,-1.9999932941712812,16.294496536254886,1.5384622700547628,15.985960960388185,0.2620688533942659
2257,2009-04-09,16.979057312011722,17.32615852355957,16.699447631835938,17.046550750732422,2388832.0,0.012068881817048238,1.0000060868718348,-0.17500321460716578,52.699537438418425,51.626494321894626,-1.2372471703195433,-0.8754140738353371,-0.538213521665238,0.9009542922938749,12.491397204737812,0.6267108917236328,0.050542666554976634,0.8571478366851828,-0.4350447478796724,2.149340421250038,0.21105154440275342,1.5032441289676104,-2.0749810924530045,80.3278883458677,28.67444216630132,0.6460962922824277,4,-0.9063210487365758,-1.0846929550170934,-0.8388285636901891,1.4221529960632289,4.063982009887692,3,0.282226096044941,1.2876716040951932,16.776582717895508,-1.9999956039511686,16.742835998535153,-1.9999932941712812,16.294496536254886,0.282226096044941
2258,2009-04-14,16.390913009643555,16.87299919128418,16.222183227539062,16.82478904724121,2759816.0,-0.034639396732119465,1.4545369531126362,6.428418018425704,46.288662106546944,51.883223106383724,-0.5640721511820992,-0.20554482907050797,0.030600944880600167,1.4677299148361023,11.105189527225248,0.7568740844726598,-0.09121482242202639,0.21043014526367188,-1.0139427172625055,1.434803007789851,-0.4017562859994186,0.8226165765267606,-1.389953497924802,34.899362719065316,-12.439398024422246,0.6121864312630892,4,-0.3181767463684082,-0.4965486526489258,-0.2506842613220215,2.0102972984313965,3.9000720977783203,1,0.1814705641748664,1.0000060868718348,16.979057312011722,1.2876716040951932,16.776582717895508,-1.9999956039511686,16.742835998535153,0.1814705641748664
2259,2009-04-15,16.603031158447266,17.046550750732422,16.270391464233402,16.390913009643555,2419079.0,0.012941203987777428,-2.425532541763687,-0.48889113576816895,49.05472266642101,51.46681862704261,-0.5675856307028191,-0.37980325183339403,-0.18417177137662577,1.2394162739493062,10.195812070326198,0.7761592864990199,-0.0833694470095736,0.38615078926086355,-0.843265292832637,1.6155668713543658,-0.2285572517858867,1.0008588303076138,-1.5090636862548799,39.51619593378683,-6.109190474030932,0.6147080410467509,4,-0.5302948951721191,-0.6459956169128418,-0.5013694763183594,1.7596120834350586,3.615642547607422,2,0.18873399297166982,1.4545369531126362,16.390913009643555,1.0000060868718348,16.979057312011722,1.2876716040951932,16.776582717895508,0.18873399297166982
2260,2009-04-16,18.314434051513672,18.425315856933594,16.583747863769528,16.583747863769528,5870990.0,0.1030777378379899,-1.1281362342926495,8.159066998768123,61.90475840025057,52.962620207634096,-1.993620764794727,-2.0473379726930183,-1.8968916525455057,-0.4646932298788329,10.498121871181512,1.841567993164066,-0.0055163130198749855,2.0030649662017836,0.45676545295287596,3.5493644794506913,1.229915209577328,2.7762147228262375,-3.131178937266599,95.16797869502011,49.77724364084565,0.773149756624454,4,-1.4366135597229004,-1.8078198432922363,-2.2127723693847656,0.048209190368652344,1.6969432830810547,3,0.08475919382947672,-2.425532541763687,16.603031158447266,1.4545369531126362,16.390913009643555,1.0000060868718348,16.979057312011722,0.08475919382947672
2261,2009-04-17,19.476261138916016,19.476261138916016,18.410852432250977,18.704923629760746,4822742.0,0.06343778268738376,1.7624968162946368,0.4456830560141389,76.09929405380241,55.10399423834471,-2.782208227770017,-3.1268625378086945,-3.057285961445068,-1.6047763341021266,11.379952536389107,1.1618270874023438,0.21425903412335856,3.010865736007691,0.9136298415227522,5.108101630492632,1.9622477887652217,4.059483683250161,-4.098482380107752,100.0,48.954821924558914,1.0486179472424701,4,-1.9572677612304688,-2.444174289703369,-3.3745994567871094,-1.1136178970336914,0.5785026550292969,4,0.03811884436357449,-1.1281362342926495,18.314434051513672,-2.425532541763687,16.603031158447266,1.4545369531126362,16.390913009643555,0.03811884436357449
2262,2009-04-20,18.801342010498047,19.46661949157715,18.57958221435547,19.28342628479004,2605616.0,-0.03465342365272539,1.0909084778225127,-0.6249978363167463,73.74572267953323,57.603669453690564,-1.8473499469990635,-2.3687398977358143,-2.3929432622235893,-0.9372189646323292,12.211365871279675,0.8966789245605469,0.364640054599878,2.206024503707887,-0.13097942649505612,4.54302843391083,1.0375225386064173,3.374526468809359,-3.0956846612811635,79.25928183654402,21.537312543649612,1.1685019651014712,4,-1.1184396743774414,-1.7210464477539062,-2.6996803283691406,-0.43869876861572266,1.5764198303222656,0,0.1128205461160936,1.7624968162946368,19.476261138916016,-1.1281362342926495,18.314434051513672,-2.425532541763687,16.603031158447266,0.1128205461160936
2263,2009-04-21,19.259323120117188,19.379844665527344,18.420494079589844,18.642253875732425,2748049.0,0.02435895849154912,1.2359557055154724,-1.2800028486534105,81.67833013335594,61.2956999625201,-2.0027892040861133,-2.7717749530325513,-2.861059545072237,-1.408979531696474,12.80379124631484,0.9593505859375,0.5690667655228907,2.5389043331146226,-0.08488247564920925,5.162691141878456,1.2270109287327067,3.8507977374965385,-3.252017467724375,93.23309925815043,27.21483654624292,1.3118934043819168,4,-1.4558992385864258,-2.1115355491638184,-3.1576614379882812,-0.8966798782348633,0.4869060516357422,1,0.09261572645401328,1.0909084778225127,18.801342010498047,1.7624968162946368,19.476261138916016,-1.1281362342926495,18.314434051513672,0.09261572645401328
2264,2009-04-22,19.21593475341797,19.259323120117188,18.598865509033203,19.25450134277344,1792662.0,-0.0022528500315723843,26.399113783826554,-0.06249961362751831,80.4190780465932,64.25806128099397,-1.677859346839508,-2.670127499439353,-2.8488787938877103,-1.3741436087490015,13.657112447380303,0.6604576110839844,0.6923995148605258,2.371619939804077,-0.4798065772731448,5.223046456881299,0.9459066812654662,3.797333198342688,-2.931112662103299,90.99999340591228,17.560766155302332,1.4257132585386108,4,-1.412510871887207,-2.0681471824645996,-3.1142730712890625,-0.8532915115356445,0.7134876251220703,2,0.05594577457714811,1.2359557055154724,19.259323120117188,1.0909084778225127,18.801342010498047,1.7624968162946368,19.476261138916016,0.05594577457714811
2265,2009-04-23,18.8350887298584,19.235218048095703,18.74349021911621,18.796520233154297,1715945.0,-0.01981928167672553,-5.799873396019887,-1.000049455984082,75.82874786859054,66.41320593261247,-1.0828941541411616,-2.235306797377305,-2.4780442148354282,-1.0043823957400058,14.989569539443298,0.4917278289794922,0.854734049304696,1.8837508678436272,-1.1015536138583926,4.869055349545647,0.39109862699261555,3.376403108694637,-2.2949515147356223,39.819113074021494,-38.6412972560294,1.49265224085101,4,-0.9858665466308594,-1.6873011589050293,-2.828639030456543,-0.4724454879760742,1.4751815795898402,3,0.07345784222417584,26.399113783826554,19.21593475341797,1.2359557055154724,19.259323120117188,1.0909084778225127,18.801342010498047,0.07345784222417584
2266,2009-04-24,18.979713439941406,19.061668395996094,18.656715393066406,18.70974540710449,2360927.0,0.007678472459422991,-1.1538445931208692,6.9997032787696885,73.84156914509835,68.76232056668802,-0.9858079916014368,-2.325252862135361,-2.6445719015805125,-1.158901617074914,16.345090130437356,0.4049530029296875,1.031781687779187,1.917977952957152,-1.1997307344457937,5.0356866403600975,0.3591236092556791,3.4768322966586247,-2.2046863109151715,53.45624472396899,-22.658507044538467,1.558854343701473,4,-1.1304912567138672,-1.831925868988037,-2.99495792388916,-0.617070198059082,2.2175941467285156,4,0.054356136509535524,-5.799873396019887,18.8350887298584,26.399113783826554,19.21593475341797,1.2359557055154724,19.259323120117188,0.054356136509535524
2267,2009-04-27,19.616065979003906,19.74140930175781,18.32889747619629,18.425315856933594,1910748.0,0.03352803724229814,-1.0418115296706032,4.410707851435215,75.91192111163011,72.05379378947504,-1.350816250855953,-2.815498786951963,-3.2815863875126468,-1.7819970362738005,16.81875218831614,1.4125118255615199,1.1795881632861906,2.3699327468872085,-0.8980928866703728,5.63795838044479,0.735919930108416,4.003945563665999,-2.624940129186488,91.12621073426591,15.422208777924126,1.634012816778791,4,-1.6101655960083008,-2.3357043266296387,-3.645772933959961,-1.4655399322509766,1.465541839599613,0,0.022364209796753798,-1.1538445931208692,18.979713439941406,-5.799873396019887,18.8350887298584,26.399113783826554,19.21593475341797,0.022364209796753798
2268,2009-04-28,19.967988967895508,20.24759864807129,18.912221908569336,18.917041778564453,2859615.0,0.01794054879649587,-1.5181844176724162,0.8825925522508553,76.06020521602451,75.05440296165318,-1.276173561906763,-2.9652034940037595,-3.631960555303298,-2.1247938661418786,17.152253092741276,1.3353767395019531,1.3381085084633568,2.4969627380371087,-0.8738947282051157,5.867820204279333,0.8115340049159947,4.182391471158221,-2.7018347728840517,85.42713767654918,9.441264286081136,1.6854287331211126,4,-1.5523157119750977,-2.434532642364502,-4.049519777297974,-2.1742067337036133,0.9448871612548828,1,0.020521489348959365,-1.0418115296706032,19.616065979003906,-1.1538445931208692,18.979713439941406,-5.799873396019887,18.8350887298584,0.020521489348959365
2269,2009-04-29,20.189748764038086,20.34401512145996,19.64499282836914,19.866750717163086,2297631.0,0.01110576515737871,1.2137394897071614,0.30733994072584525,75.26503347607323,76.53887797007795,-1.045609957940453,-2.919367375158867,-3.8330888540066113,-2.333966995239031,17.022841876618106,0.6990222930908203,1.5292614278328287,2.453816461563111,-0.8961993802496941,5.803832303375916,0.7788085406567085,4.128824382469514,-2.565821234659449,92.34454833024452,17.365994856080135,1.6750079209064028,4,-0.8532924652099609,-2.608084201812744,-4.24235463142395,-2.3959665298461914,0.5495777130126953,2,-0.02196756371110231,-1.5181844176724162,19.967988967895508,-1.0418115296706032,19.616065979003906,-1.1538445931208692,18.979713439941406,-0.02196756371110231
2270,2009-04-30,20.21385383605957,20.34401512145996,19.683557510375977,19.99209213256836,2644847.0,0.0011939262990938726,1.7400089416065614,0.6865728930461074,75.23002312831451,76.4422923116904,-0.8626664926271417,-2.6827280100866524,-3.826998296542669,-2.3379047955780976,16.88643711757032,0.6604576110839844,1.8267432584823773,2.2250675201416,-1.0682018990304272,5.518336939313629,0.5784328105555865,3.871702229727614,-2.2091140437895476,93.54075997963089,19.46636196717195,1.6466347095860145,4,-0.8773975372314453,-2.6321892738342285,-4.326720476150513,-2.420071601867676,0.13016128540039062,3,-0.014071114782285288,1.2137394897071614,20.189748764038086,-1.5181844176724162,19.967988967895508,-1.0418115296706032,19.616065979003906,-0.014071114782285288
2271,2009-05-04,21.00929450988769,21.06232452392578,19.91978073120117,20.24759864807129,1941817.0,0.03935126276658485,1.6333299630292375,3.4347493269801244,77.21355961017596,76.82760752620625,-1.5843933729217206,-3.1862895023642572,-4.5707215900754115,-3.097571472786054,16.838014522255584,1.142543792724613,2.1446667413034426,2.7314978122711153,-0.5565571304620285,6.019552755004259,1.0874703409045452,4.3755252836376854,-2.6770561715310777,98.05994405147419,23.753075938805125,1.6440274713665715,5,-1.3136835098266566,-3.06847524642944,-5.0932359695434535,-3.244437217712399,0.4145927429199219,0,-0.03327214058094474,1.7400089416065614,20.21385383605957,1.2137394897071614,20.189748764038086,-1.5181844176724162,19.967988967895508,-0.03327214058094474
2272,2009-05-05,20.66219139099121,20.903234481811523,20.445253372192386,20.67183494567871,1733177.0,-0.016521407643322883,-1.0652125298883766,-0.012660636838046075,79.8115759513724,76.62019039487475,-1.0566921723778613,-2.597619025505402,-4.165698741706706,-2.7308209156550625,17.941190356974595,0.5640411376953054,2.2495210838407544,2.1464854717254624,-1.106760504916707,5.399731448367634,0.5198624834043777,3.773108460046547,-1.8931392629435315,81.39004482498916,2.01170988942539,1.6266229883210854,5,-0.9665803909301758,-2.721372127532959,-4.654536485671997,-3.0998106002807617,0.3471031188964808,1,0.025898327314498815,1.6333299630292375,21.00929450988769,1.7400089416065614,20.21385383605957,1.2137394897071614,20.189748764038086,0.025898327314498815
2273,2009-05-06,20.874309539794922,21.153919219970703,20.30062866210937,20.30062866210937,2234349.0,0.01026600445179282,-1.9747917040701413,-59.48852848101303,79.8115759513724,76.55269016207245,-1.1349893228885186,-2.5557727723239907,-4.305359124715011,-2.9244758483523228,19.445034290545188,0.8532905578613317,2.155670512826781,2.1141861915588365,-1.0726534726878185,5.3010258558054915,0.520766359435509,3.707606023682164,-1.7383338284067449,81.46962756221622,-2.829097107703973,1.593419832123327,5,-1.1329011917114258,-2.887692928314209,-4.767827272415161,-3.3119287490844727,0.43387794494628906,2,0.009930784939899517,-1.0652125298883766,20.66219139099121,1.6333299630292375,21.00929450988769,1.7400089416065614,20.21385383605957,0.009930784939899517
2274,2009-05-07,21.08160781860352,22.320566177368164,20.941801071166992,21.886690139770508,3893338.0,0.009930784939899517,-1.5422152198110404,-1.403362657676513,74.44634965183913,76.39909036021118,-1.1731836464551932,-2.514988964619171,-4.415471351093235,-3.1266972940552122,22.03315816169723,1.4462566375732422,2.135024723600793,2.082128906250002,-1.043483499104095,5.207741311604101,0.5193227035729535,3.6449351089270507,-1.5824022756704892,53.01652306748693,-28.67187377421145,1.5628062026770493,5,-0.7568759918212926,-2.511667728424076,-4.995614051818851,-3.822940826416019,0.3326377868652308,3,-0.008003739131520637,-1.9747917040701413,20.874309539794922,-1.0652125298883766,20.66219139099121,1.6333299630292375,21.00929450988769,-0.008003739131520637
2275,2009-05-08,22.069883346557614,22.17594146728516,21.231054306030273,21.423887252807614,2927948.0,0.04687856526208534,1.2022458423909137,-0.8023975645293157,73.6379708063964,76.37646832257761,-1.8487663024488832,-3.2503606053560965,-5.2941611368435595,-4.103481905895279,24.620258484583715,1.0943336486816406,2.0469494474546828,2.8040520668029743,-0.41827059311929915,6.026374726725248,1.1928907368418358,4.415213396764113,-2.0064056767375575,89.55829929697461,9.765415806944077,1.6111613299611367,5,-1.745151519775387,-3.4999432563781703,-6.110437154769894,-4.888349533081051,-1.518569946289059,4,-0.06028835080881245,-1.5422152198110404,21.08160781860352,-1.9747917040701413,20.874309539794922,-1.0652125298883766,20.66219139099121,-0.06028835080881245
2276,2009-05-11,21.17320251464844,21.98310661315918,20.69593811035156,21.939720153808594,3838800.0,-0.040629160464005554,2.016952410756206,-1.1865669879062681,70.77700794832032,75.80592241554321,-0.6796950477688384,-2.1158903109112934,-4.284398559512713,-3.1827802869235775,27.188855818534297,1.3739452362060547,1.9650836399872489,1.6875402450561552,-1.417503839221208,4.792584329333518,0.13501820291747535,3.240062287194835,-0.658307143318762,43.19806162059801,-35.14783631453888,1.5525220421386807,5,-0.556808471679691,-2.6032624244689977,-5.213756322860721,-4.43277740478516,-0.8677539825439524,0,-0.039162115065721204,1.2022458423909137,22.069883346557614,-1.5422152198110404,21.08160781860352,-1.9747917040701413,20.874309539794922,-0.039162115065721204
2277,2009-05-12,21.7709903717041,21.84330177307129,20.92251968383789,21.13463592529297,3499374.0,0.028233228140244204,1.3580253848389452,-0.8301889139933749,71.47567045165817,75.29652966394694,-1.0500890544645145,-2.462526548990681,-4.7951058959612105,-3.7585235521994704,29.446153826718135,0.9207820892333984,1.9634130885568624,2.045731449127196,-0.9835187319783572,5.074981630232749,0.5311063585744193,3.5603565396799723,-1.0750522613525426,72.79243533463206,-3.518714136732825,1.514625090552776,5,-0.7882108688354492,-2.945544719696045,-5.821185827255249,-5.274018287658691,-2.2079524993896484,1,-0.01594337753911368,2.016952410756206,21.17320251464844,1.2022458423909137,22.069883346557614,-1.5422152198110404,21.08160781860352,-0.01594337753911368
2278,2009-05-13,19.365381240844727,20.392223358154297,19.21111488342285,20.392223358154297,3553980.0,-0.1104960817026478,1.3004675301517012,-1.6136323445222744,50.91015747967471,72.59043233101377,1.409248336930773,0.18693207241692988,-2.3476901840239606,-1.362877694911301,31.265997495224262,2.55987548828125,1.935754179534527,-0.5086010932922349,-3.1105020319583474,2.0932998453738776,-1.8095515626252912,0.7923493760408213,2.9551849365234375,4.961208356029267,-66.62126239201149,1.300950469333057,5,1.4004592895507812,-0.42423534393310547,-3.415576696395874,-2.8684091567993164,0.3712062835693395,2,0.08488927992678419,1.3580253848389452,21.7709903717041,2.016952410756206,21.17320251464844,1.2022458423909137,22.069883346557614,0.08488927992678419
2279,2009-05-14,19.736587524414066,19.95834732055664,19.350919723510746,19.45697784423828,2856672.0,0.0191685502574257,-1.4705941677075223,-0.27230055668965963,55.49675285179419,70.39784674473374,1.0806422089192402,0.06589945611857218,-2.6619679611243363,-1.7475320714094842,33.2751608228971,0.6074275970458949,1.8388121702858058,-0.2940726280212367,-2.3959899139174006,1.8078446578749272,-1.3450312709693186,0.7568860149268453,2.52178962707519,17.723554013289917,-55.485938280088675,1.050958642948081,5,1.0292530059814418,-0.6315326690673864,-3.7867829799652135,-3.239615440368656,0.829187393188473,3,0.0796287584357267,1.3004675301517012,19.365381240844727,1.3580253848389452,21.7709903717041,2.016952410756206,21.17320251464844,0.0796287584357267
2280,2009-05-15,19.866750717163086,20.536849975585934,19.74140930175781,20.24759864807129,2260811.0,0.0065950201668858455,-1.519087658258404,-1.3620699064094346,55.418131014330136,67.97613245630643,1.0013692286998221,0.0611288861308914,-2.7121571276391414,-1.905225287181537,34.05424027255217,0.8002624511718679,1.715399160851753,-0.24152526855468892,-2.185298984891137,1.7022484477817592,-1.2134121267229148,0.7303615896135369,2.330681188964842,23.652156920489748,-49.905609160389346,0.9718868581682243,5,0.8990898132324219,-0.64117431640625,-3.9567182064056396,-3.369778633117676,0.159088134765625,4,0.0778937084547382,-1.4705941677075223,19.736587524414066,1.3004675301517012,19.365381240844727,1.3580253848389452,21.7709903717041,0.0778937084547382
2281,2009-05-18,20.218673706054688,20.24759864807129,19.57267951965332,19.683557510375977,1865279.0,0.01771416946343285,1.2764173247342265,-1.4050652563678796,53.81330013040102,65.08743514286516,0.5872592408584403,-0.24487762352607945,-2.9946863461949,-2.2842969513229363,33.93217010244334,0.6749191284179688,1.5957233216901834,0.07327709197998189,-1.8479014556065785,1.9944556395665423,-0.8873121818132965,1.0338663657732603,1.919031859619139,38.27839225984476,-31.69152969751847,0.9605892737932801,5,0.5471668243408203,-0.9930973052978516,-4.343592405319214,-3.7217016220092773,-0.36638641357421875,0,0.016452102598315088,-1.519087658258404,19.866750717163086,-1.4705941677075223,19.736587524414066,1.3004675301517012,19.365381240844727,0.016452102598315088
2282,2009-05-19,20.92251968383789,21.361217498779297,20.295806884765625,20.35365867614746,2376030.0,0.03481167894669723,-2.1126664419114594,1.0630607189321166,55.782709726919684,62.41756111792597,-0.08468083736900667,-0.823904311547377,-3.5960614549042305,-2.994154924086466,34.12170299447794,1.1425437927246094,1.4906772043613756,0.6710641860961921,-1.1702380451736012,2.5123664173659854,-0.24958692953870454,1.5917153017310888,1.1566540681909174,79.59642429118767,11.103306592119736,0.9206511156348972,5,-0.1566791534423828,-1.6511449813842773,-5.047438383102417,-4.4255475997924805,-0.6315345764160156,1,-0.029493156706650092,1.2764173247342265,20.218673706054688,-1.519087658258404,19.866750717163086,-1.4705941677075223,19.736587524414066,-0.029493156706650092
2283,2009-05-20,21.043039321899414,21.501022338867188,20.8019962310791,20.980369567871094,1722280.0,0.005760283172519642,-2.3333272698333296,0.11016707628241022,55.23357781731367,60.28280869186759,-0.1997555760176013,-0.8473866538536967,-3.6281588774439975,-3.1389827009821616,34.58557253676824,0.6990261077880859,1.2878101598322758,0.7023980140686028,-1.1091187786648646,2.5139148068020702,-0.20336038229812914,1.6081564104353347,0.978773252757275,78.69948095980295,12.677163446828374,0.9057583963667333,5,-0.34951114654541016,-1.7716646194458008,-5.059489011764526,-4.546067237854004,-0.7809791564941406,2,-0.0703321144320026,-2.1126664419114594,20.92251968383789,1.2764173247342265,20.218673706054688,-1.519087658258404,19.866750717163086,-0.0703321144320026
2284,2009-05-21,20.290985107421875,20.78271484375,20.24759864807129,20.78271484375,1194070.0,-0.03573885896296736,1.1764646558679328,-7.846364549411084,50.43429643419205,57.704622650511546,0.4786946097196818,-0.01123905446574014,-2.773461941563305,-2.4045411919481623,34.823318755644586,0.795440673828125,1.06897741312671,-0.10340871810912944,-1.8365094635456778,1.629692027327419,-0.9699590908274018,0.763141654609143,1.6746135134101365,37.24989045575352,-24.24676217697141,0.8665503727182738,5,0.3061256408691406,-0.9955062866210938,-4.307434797286987,-3.794013023376465,-0.4194126129150355,3,-0.02732235916949277,-2.3333272698333296,21.043039321899414,-2.1126664419114594,20.92251968383789,1.2764173247342265,20.218673706054688,-0.02732235916949277
2285,2009-05-22,20.218673706054688,20.768251419067386,19.87157249450684,20.392223358154297,1351499.0,-0.0035637205874611277,-1.0666707696636297,0.35293706944703035,45.15366662434297,54.85758472562517,0.2914452359457087,0.1792310319255499,-2.605624194506845,-2.3562149472795575,34.914234623547614,0.8966789245605469,0.8221087654516808,-0.24489936828613423,-1.819099999543031,1.3293012629707626,-1.0319996839145809,0.5422009473423124,1.6918352400291425,33.49996587560719,-22.406216456028645,0.7871003156284477,5,0.3085346221923828,-0.7665166854858398,-4.203787803649902,-3.7217016220092773,0.3760261535644531,4,0.01716735808659431,1.1764646558679328,20.290985107421875,-2.3333272698333296,21.043039321899414,-2.1126664419114594,20.92251968383789,0.01716735808659431
2286,2009-05-25,20.011377334594727,20.35365867614746,19.649812698364254,20.199390411376953,806870.0,-0.010252718574605857,1.834947279466855,1.083338828442686,45.94108292983738,52.02040833431175,0.35381243087055836,0.4930593675137729,-2.282415192636904,-2.1897477059170924,35.058306496111655,0.7038459777832067,0.6360377648331088,-0.5037789344787598,-1.9343059837091054,0.9267481147515859,-1.2190424590939344,0.21148459013641485,1.8451437302358826,19.531263684011666,-31.781932060814125,0.7152635246151736,5,0.34469127655029297,0.3133544921875,-3.319159984588623,-3.5144052505493164,0.22657966613769887,0,0.0007226647667566422,-1.0666707696636297,20.218673706054688,1.1764646558679328,20.290985107421875,-2.3333272698333296,21.043039321899414,0.0007226647667566422
2287,2009-05-26,20.054763793945312,20.10297393798828,19.24968147277832,19.895675659179688,2286202.0,0.002168089613481028,5.679172887429083,-0.8461546265204468,44.77887139107611,51.33915432446746,0.04624021506395337,0.5103922749933574,-2.2226918386635184,-2.2773584830250684,34.434221251351325,0.8532924652099609,0.3707535220329987,-0.4823273658752427,-1.8675433950899887,0.9028886633395032,-1.1749353804826157,0.21028064873213026,1.7488491472571432,35.76012558976101,-11.253579664470173,0.6926080146073731,5,0.3205881118774414,0.26996803283691406,-2.779223680496216,-3.085348129272461,0.9641723632812464,1,-0.010096179817683626,1.834947279466855,20.011377334594727,-1.0666707696636297,20.218673706054688,1.1764646558679328,20.290985107421875,-0.010096179817683626
2288,2009-05-27,20.377761840820312,20.536849975585934,19.813722610473636,20.1077938079834,2262483.0,0.01610580160373254,1.4590134162675137,1.6969715135238825,45.581109626244746,50.2374161882953,-0.13192261117752224,0.23153852610067815,-2.431883092377042,-2.648078021979078,33.51932639315815,0.7231273651122976,0.17642869247164228,-0.17981796264648509,-1.5415138258018715,1.1818779005089013,-0.86066589422418,0.5010299689312099,1.37400113922655,73.58485401573373,26.20147153280204,0.680847931577694,5,-0.0024099349975585938,-0.05303001403808594,-2.9961628913879395,-3.408346176147461,-0.019283294677737928,2,-0.004258403551689716,5.679172887429083,20.054763793945312,1.834947279466855,20.011377334594727,-1.0666707696636297,20.218673706054688,-0.004258403551689716
2289,2009-05-28,19.74622917175293,20.18010711669922,19.558216094970703,19.765512466430664,1886345.0,-0.030991267539613232,-2.1463504072258464,-0.07142806677923712,34.72750138901982,47.9384573410386,0.5600128924052115,0.8728938712055871,-1.712671981678298,-2.0721954659640573,32.377006265541155,0.8195457458496094,-0.10470939848810445,-0.7891746520996108,-2.189977347197349,0.6116280429981273,-1.4895759996484799,-0.08877330455074173,1.9547208463614538,32.698375217290746,-8.963918304720956,0.7004013475488688,5,0.6291227340698242,0.5785026550292969,-2.2706234455108643,-2.776813507080078,0.5206527709960938,3,0.02612301260993366,1.4590134162675137,20.377761840820312,5.679172887429083,20.054763793945312,1.834947279466855,20.011377334594727,0.02612301260993366
2290,2009-05-29,19.92942237854004,20.334373474121094,19.842647552490234,20.25724029541016,2163425.0,0.009277376718040298,1.0399998417414769,17.000098911968532,40.97903053687921,46.512427386202845,0.4320826687877286,0.7033608776156086,-1.821967559928872,-2.29645200063527,31.226557784735338,0.5881443023681641,-0.0632586447584913,-0.5917598724365227,-2.011949108161577,0.8284293632885316,-1.3018544902990499,0.11833474542600442,1.7217309368805154,52.80900707864168,10.872493794170985,0.7100946178625265,5,0.44592952728271484,0.3953094482421875,-2.4538166522979736,-2.9600067138671875,0.3374595642089844,4,-0.0029027376174982633,-2.1463504072258464,19.74622917175293,1.4590134162675137,20.377761840820312,5.679172887429083,20.054763793945312,-0.0029027376174982633
2291,2009-06-01,20.31027030944824,20.440433502197266,20.011377334594727,20.34401512145996,1032290.0,0.019109832872943544,2.7872114753270365,0.10293766836756446,39.061369840473574,44.65450073215328,0.07330265852874263,0.28191247699180977,-2.1220362870522997,-2.708867988544366,29.513367354114507,0.5110111236572266,-0.0821772169382875,-0.1759607315063505,-1.5798839179018103,1.2279624548891093,-0.8779223247040804,0.5260008616913794,1.2920822373323624,82.39704703436477,42.53098580150585,0.7019615931977305,6,0.06508159637451527,0.014461517333987928,-2.8117654323577845,-3.340854644775387,-0.07713508605956676,0,0.014004222781741404,1.0399998417414769,19.92942237854004,-2.1463504072258464,19.74622917175293,1.4590134162675137,20.377761840820312,0.014004222781741404
2292,2009-06-02,21.197307586669922,21.197307586669922,20.131898880004886,20.131898880004886,2107472.0,0.043674321597238386,-1.0000000000000067,-31.572518652494875,67.75702057688034,46.04599437210513,-0.8612237015351099,-0.59340384366282,-2.9101048228232855,-3.624175256047625,27.9580817706892,1.0654087066650355,-0.0845300021489841,0.6843207359313972,-0.7537043593848516,2.122345831247646,-0.034691811726727195,1.4033332835895216,0.3572202068435253,100.0,53.417027207658606,0.7190125476581248,6,-0.9738130569458008,-0.8725757598876953,-3.6988027095794678,-4.22789192199707,-1.6921215057373082,1,-0.04525813394059497,2.7872114753270365,20.31027030944824,1.0399998417414769,19.92942237854004,-2.1463504072258464,19.74622917175293,-0.04525813394059497
2293,2009-06-03,21.08160781860352,21.361217498779297,21.038219451904297,21.211769104003906,2343669.0,-0.00545822942811669,-1.9777910636726512,-0.12217028506160856,63.71683309446782,47.52183177880244,-0.8263803745929437,-0.4863109379027435,-2.712612859202519,-3.5420158890252402,26.190260332919955,0.322998046875,-0.09459817297267747,0.5582560539245627,-0.8936558558837717,2.010167963732897,-0.1676999009796063,1.2842120088287317,0.42605171670811615,84.49198766095576,32.8433094980468,0.7259559549041678,6,-0.7761583328247106,-0.4652137756347692,-3.4384768009185827,-3.979618072509769,-1.6680183410644531,2,-0.002972812221734622,-1.0000000000000067,21.197307586669922,2.7872114753270365,20.31027030944824,1.0399998417414769,19.92942237854004,-0.002972812221734622
2294,2009-06-04,20.91287612915039,21.30818748474121,20.77789306640625,20.95144462585449,1272008.0,-0.008003739131520637,-2.43750347735239,0.2963131209518872,60.58536189956016,49.2364645871599,-0.6259854981177178,-0.34874888109009206,-2.4617416199477233,-3.4002947845584615,23.496945736332904,0.5302944183349609,-0.18496132627405615,0.3979609489440925,-1.042206059673699,1.838127957561884,-0.3221225553648033,1.1180444532529883,0.5488525131234674,70.47608042523689,14.654580456213083,0.7200835043088956,6,-0.607426643371582,-0.1470355987548828,-2.9383113384246826,-3.5577917098999023,-1.3450183868408203,3,-0.026509867872025694,-1.9777910636726512,21.08160781860352,-1.0000000000000067,21.197307586669922,2.7872114753270365,20.31027030944824,-0.026509867872025694
2295,2009-06-05,20.73932647705078,21.16838264465332,20.62362670898437,20.874309539794922,1432526.0,-0.008298698420429074,-1.9736998282054903,3.49982691261592,55.46559207043448,50.294743380559574,-0.414392224993005,-0.29512334607142066,-2.204976851332958,-3.254577268148271,20.585663784448812,0.5447559356689489,-0.2892683113594252,0.29093914031982493,-0.9568631519662922,1.538741432605942,-0.33296200582323365,0.9148402864628835,0.677389890046058,53.92854367285804,-3.9421772468577956,0.6239011461430585,6,-0.43387699127197266,0.026514053344726562,-2.280266046524048,-3.336033821105957,-0.7231292724609375,4,-0.022780129085895995,-2.43750347735239,20.91287612915039,-1.9777910636726512,21.08160781860352,-1.0000000000000067,21.197307586669922,-0.022780129085895995
2296,2009-06-08,20.34401512145996,20.556133270263672,19.967988967895508,20.445253372192386,1258340.0,-0.01906095436745525,2.6417824074074074,0.7500070651406227,43.506470984938495,50.1533655576554,0.03695177101291591,0.03676733094178175,-1.7318148296102365,-2.8779790595773633,18.201444669142564,0.7713375091552734,-0.302875999331345,-0.06291284561157084,-1.2635231372237214,1.1376974460005798,-0.6632179914176461,0.5373923001945045,1.0285892159634002,26.989553058170753,-26.97086677256721,0.600305145806075,6,0.11570167541503906,0.4218254089355469,-1.8849546909332275,-2.9407224655151367,-0.4579811096191406,0,-0.0037914432451229274,-1.9736998282054903,20.73932647705078,-2.43750347735239,20.91287612915039,-1.9777910636726512,21.08160781860352,-0.0037914432451229274
2297,2009-06-09,21.423887252807614,21.46245574951172,20.700759887695312,20.729684829711914,3077325.0,0.05308058045083475,-1.0256459679628296,-6.8571159425748025,53.51736646183307,51.03517187272077,-0.9256258586202684,-1.1282902335248686,-2.692485456464965,-3.9661642940156874,15.999241834459827,1.1184406280517578,-0.228275477792792,1.0343144416809054,-0.09094342442888603,2.1595723077906968,0.47168550862600966,1.596943374735801,-2.212772369384762,97.41924697299764,44.66364349276701,0.5626289330548958,6,-0.9135513305664027,-0.6580467224121058,-2.60567212104797,-3.6614398956298793,-0.554397583007809,1,-0.05558057766864377,2.6417824074074074,20.34401512145996,-1.9736998282054903,20.73932647705078,-2.43750347735239,20.91287612915039,-0.05558057766864377
2298,2009-06-10,21.00929450988769,22.22897148132324,20.95626449584961,21.57333374023437,2593844.0,-0.01935189156046313,-2.7985625845015596,-0.8124996565575568,57.07504297429054,53.51823204886196,-0.46045067771660086,-0.6157971859894076,-2.1462867465262363,-3.5456762469899523,16.418740610519606,1.2727069854736293,-0.14982311866477716,0.5375260353088329,-0.5102223353835811,1.585274406001247,0.013651849962627693,1.0614002206550381,-1.7531528091430637,46.0554442950347,-8.30372883003703,0.5238741853462063,6,0.02651500701904652,-0.24345397949218395,-2.191079378128048,-3.2468471527099574,-0.2988929748535121,2,-0.07159252435854968,-1.0256459679628296,21.423887252807614,2.6417824074074074,20.34401512145996,-1.9736998282054903,20.73932647705078,-0.07159252435854968
2299,2009-06-11,21.30818748474121,21.366037368774414,20.88395118713379,20.91287612915039,1118497.0,0.01422670212523558,-1.127658499833745,-0.7008579090285034,60.272729005718524,55.66197632317744,-0.5749406305314366,-0.8336548367303429,-2.288737469729327,-3.807933278200185,16.828951284490746,0.482086181640625,-0.0486759672657584,0.7578390121459968,-0.29348080885910477,1.8091588331510984,0.23217910164344602,1.2834989226485476,-1.9331325927734397,59.27505006723444,2.183253461225682,0.5256599105025507,6,-0.20970726013183594,-0.5423469543457031,-2.4441750049591064,-3.4999427795410156,-0.09641838073730469,3,-0.08891408565645798,-2.7985625845015596,21.00929450988769,-1.0256459679628296,21.423887252807614,2.6417824074074074,20.34401512145996,-0.08891408565645798
2300,2009-06-12,21.41424560546875,21.568513870239254,21.086427688598636,21.24069595336914,1267854.0,0.004977341259245316,1.0,0.43902015372219033,63.484699091482774,58.375679573289574,-0.500902049751577,-0.8620309780974722,-2.2424431979088055,-3.862896114299396,16.79315376269061,0.4820861816406179,0.031618772508721804,0.786522388458252,-0.28062568809857424,1.8536704650150782,0.25294835017983885,1.320096426736665,-1.9250340499267615,63.965847987946844,2.0352019091356723,0.5335740382784123,6,-0.315765380859375,-0.6942024230957031,-1.966909646987915,-3.022677421569824,0.6508159637451172,4,-0.08622240994040209,-1.127658499833745,21.30818748474121,-2.7985625845015596,21.00929450988769,-1.0256459679628296,21.423887252807614,-0.08622240994040209
2301,2009-06-15,20.551313400268555,21.30818748474121,20.479000091552734,21.216590881347656,1407633.0,-0.040297109741742276,-1.0476187111861581,-3.833355313770744,54.123310153192925,56.86082285954653,0.446804080774573,0.02856400338112053,-1.2363760022215153,-2.951520393094185,16.704043910013272,0.9352455139160156,0.24955439155059267,-0.0930418014526353,-1.1435863551352412,0.9575027522299706,-0.6183140782939383,0.43223047538866766,-0.9525114476953149,4.132256626509972,-58.584443443072914,0.5252722768413036,6,0.5471668243408203,0.1687297821044922,-1.1039774417877197,-2.159745216369629,1.3305549621582067,0,-0.026038053396223226,1.0,21.41424560546875,-1.127658499833745,21.30818748474121,-2.7985625845015596,21.00929450988769,-0.026038053396223226
2302,2009-06-16,20.30544853210449,20.691118240356445,20.295806884765625,20.517566680908203,1444383.0,-0.011963462547403547,-2.416671474847718,0.3188416184772285,49.3917236683396,55.269144034421174,0.6178254547699176,0.2380332081962102,-0.8690400017392754,-2.6623065783378443,15.620996473090976,0.3953113555908203,0.3939681834152253,-0.30805311203003427,-1.3604440482797209,0.7443378242196523,-0.8342485801548776,0.21814235609480903,-0.6014397983812501,0.4987494265119751,-58.32983233720683,0.5261954681248424,6,0.7930316925048864,0.41459465026855824,-0.712281465530392,-1.9138803482055629,1.412511825561527,1,-0.02065526991932931,-1.0476187111861581,20.551313400268555,1.0,21.41424560546875,-1.127658499833745,21.30818748474121,-0.02065526991932931
2303,2009-06-17,19.563037872314453,20.218673706054688,19.437694549560547,20.218673706054688,2286056.0,-0.036562140383957886,1.3823565348429927,3.0908992815458385,48.48727115339727,53.92491172929196,1.2540506481443714,0.9105660031512315,-0.01392264141498245,-1.8857352588978813,14.042279538795665,0.8677539825439418,0.5136174361815158,-0.9764636993408189,-2.1069226697152956,0.15399527103365784,-1.5416931845280573,-0.4112342141535805,2.6659336090087855,5.882400330121935,-53.927786342564666,0.5652294851872391,6,1.2702951431274414,1.1570053100585938,0.34107470512390137,-1.1714696884155273,3.215511322021481,2,0.06678164229974937,-2.416671474847718,20.30544853210449,-1.0476187111861581,20.551313400268555,1.0,21.41424560546875,0.06678164229974937
2304,2009-06-18,19.736587524414066,19.876392364501953,19.38466453552246,19.5003662109375,1528903.0,0.008871303794039997,-1.1030876534649428,-0.36029347592089955,48.40509795693652,53.14041238334774,1.001405785352496,0.7308223340682254,-0.08037170839923036,-2.032158562631608,13.090791783185246,0.4917278289794922,0.3646306010400089,-0.7751941680908168,-1.9573194395570326,0.40693110337539906,-1.3662568038239264,-0.18413153235770707,2.4365584182739184,16.114801662232953,-42.739392550717554,0.591062635733108,6,1.0702304840087855,1.0027389526367152,0.1169056892394984,-1.3450193405151403,3.162483215332024,3,0.0493405463034331,1.3823565348429927,19.563037872314453,-2.416671474847718,20.30544853210449,-1.0476187111861581,20.551313400268555,0.0493405463034331
2305,2009-06-19,20.56577491760254,20.652551651000977,19.86193084716797,19.86193084716797,4875434.0,0.04201270316678474,-1.2465794258801084,2.9795959563335255,51.9673297373761,54.08050780028525,0.1620527390766604,-0.07486623392960823,-0.8050686366723951,-2.835973334806134,12.803341938317365,0.9159641265869105,0.26559086823476363,0.03663816452026225,-1.1375334146136993,1.2108097436542238,-0.5504476250467185,0.623723954087243,1.4958317687988227,61.4034983341266,5.298988917973112,0.5870857895669809,6,0.2410430908203125,0.1735515594482422,-0.6303272247314453,-2.1742067337036133,2.506845474243164,4,0.031411127904956926,-1.1030876534649428,19.736587524414066,1.3823565348429927,19.563037872314453,-2.416671474847718,20.30544853210449,0.031411127904956926
2306,2009-06-22,20.02583885192871,20.56095314025879,19.866750717163086,20.440433502197266,1384364.0,-0.026254107508085656,1.117652534902732,-0.5890433232073319,40.47057903551281,52.63086475291634,0.7287443905262911,0.4914033057108398,-0.16584976738424118,-2.2844772763110868,12.76392889453571,0.6990242004394531,0.17811653843880038,-0.5040209770202644,-1.6768671119476544,0.6688251579071256,-1.0904440444839594,0.08240209044343061,1.9286901484374965,49.07746168378207,-1.4136506957237387,0.5864230674636951,6,0.7809791564941406,0.7134876251220703,-0.030130386352539062,-1.6342706680297852,2.776813507080078,0,0.10182957789499825,-1.2465794258801084,20.56577491760254,-1.1030876534649428,19.736587524414066,1.3823565348429927,19.563037872314453,0.10182957789499825
2307,2009-06-23,19.85228729248047,20.37294006347656,19.74140930175781,19.99209213256836,1159635.0,-0.008666381504988885,-2.4933583735136104,0.33720849991028995,40.09322103197315,50.74399564821441,0.7330034230232556,0.6840812724910563,0.10048754774195956,-2.097332485385259,13.133190833900265,0.63153076171875,0.12646181404081958,-0.667448711395263,-1.8608769206033742,0.5259794978128483,-1.2641628159993203,-0.07073460679120558,1.9994471292919904,36.88204976998456,-8.923669218728676,0.5967141046040556,6,0.6243019104003906,0.8870391845703125,0.14342117309570312,-1.460719108581543,3.0612449645996094,1,0.10223411741150068,1.117652534902732,20.02583885192871,-1.2465794258801084,20.56577491760254,-1.1030876534649428,19.736587524414066,0.10223411741150068
2308,2009-06-24,20.290985107421875,20.483821868896484,19.582319259643555,19.95834732055664,1710525.0,0.02209809925063766,1.5100610193254418,-2.3793009359054818,45.19731302884057,49.0689494285613,0.2030510890799313,0.25144051694996605,-0.21945321368554715,-2.5095873256548877,13.038330793834518,0.9015026092529297,0.1824880465030816,-0.22441205978393697,-1.4206412694357695,0.9718171498678956,-0.8225266646098532,0.3737025450419793,1.4620665189005848,71.48274959457711,27.6080635568754,0.5981146048259163,6,0.18560409545898438,0.44834136962890625,-0.27237749099731445,-1.8994169235229492,2.8876953125,2,0.07032557772279824,-2.4933583735136104,19.85228729248047,1.117652534902732,20.02583885192871,-1.2465794258801084,20.56577491760254,0.07032557772279824
2309,2009-06-25,20.262060165405273,20.34883689880371,19.85228729248047,20.24759864807129,1009206.0,-0.0014255070349453725,4.282021628421288,0.043475269211802885,46.22999437418282,47.15176001552798,0.07596598764845908,0.33833844905646515,-0.07649706346962759,-2.446883458883427,13.23661243571943,0.4965496063232422,0.09426362929044885,-0.2791285514831543,-1.426788567173368,0.8685314642070594,-0.8529585593282611,0.29470145636195255,1.3962559772851861,63.51339309582791,20.04666321234133,0.5738300078451064,6,0.0843658447265625,0.4772663116455078,-0.27960872650146484,-1.8704919815063477,3.0033950805664062,3,0.1241970958721772,1.5100610193254418,20.290985107421875,-2.4933583735136104,19.85228729248047,1.117652534902732,20.02583885192871,0.1241970958721772
2310,2009-06-26,19.87157249450684,20.681476593017575,19.688379287719727,20.377761840820312,1146168.0,-0.01927186414958626,-1.276243166382858,-35.00250593510923,46.26525134947682,46.278642370670624,0.25100906287243774,0.7634103829648566,0.37066331983102785,-2.0337046780192587,13.422076847300296,0.993097305297848,-0.0027045791021720333,-0.6667237281799281,-1.8211474561205065,0.48769999976065037,-1.2439355921502155,-0.08951186420964063,1.6957975838969013,26.31590820354906,-18.44049267822575,0.5772118639702889,6,0.16631889343261363,0.8677539825439418,0.07472229003905895,-1.4800043106079137,3.31674766540527,4,0.1523532295230361,4.282021628421288,20.262060165405273,1.5100610193254418,20.290985107421875,-2.4933583735136104,19.85228729248047,0.1523532295230361
2311,2009-06-29,20.59469985961914,20.657371520996094,19.77997589111328,19.77997589111328,1006199.0,0.03639004237395893,-1.1538475945218307,-1.609524132499851,43.05330381650995,45.57437349824511,-0.5200003065285408,0.0660718715786075,-0.32367495113050637,-2.7350169256533086,13.510206313206696,0.8773956298828125,-0.1378112395066573,0.042182159423827414,-1.107411611111381,1.1917759299590358,-0.532614725843775,0.6169790446914298,0.8853619970693494,92.10515812763033,51.77914525495594,0.5747968852676035,6,-0.5616292953491211,0.14462661743164062,-0.6050171852111816,-2.14046049118042,2.781635284423828,0,0.12031836099175797,-1.276243166382858,19.87157249450684,4.282021628421288,20.262060165405273,1.5100610193254418,20.290985107421875,0.12031836099175797
2312,2009-06-30,20.237957000732425,20.60916328430176,20.054763793945312,20.507925033569336,1440337.0,-0.017322071276512974,1.3469400113848573,-0.3313613484724292,43.47470401612535,45.01742159410379,-0.1942671913003302,0.3660237077837145,0.08006317708500532,-2.3603902248299953,12.885405518186541,0.5543994903564489,-0.32234539080283753,-0.26659317016601136,-1.382470402195004,0.8492840618629813,-0.8245317861805077,0.291345445848485,1.158288963109424,59.64912585137356,19.21969161960486,0.5579386160144961,6,-0.2048864364624059,0.5013694763183558,0.10244321823119762,-1.7837176322937047,3.239616394042965,1,0.12672698920071546,-1.1538475945218307,20.59469985961914,-1.276243166382858,19.87157249450684,4.282021628421288,20.262060165405273,0.12672698920071546
2313,2009-07-01,21.01893615722656,21.105710983276367,20.30062866210937,20.377761840820312,1492024.0,0.038589821910673505,-1.0242422789180803,-2.375000883136353,47.73755514346622,44.94325017038486,-0.8347967271456369,-0.4425828426061287,-0.6586410822760378,-3.1210718981061483,12.281653279968623,0.8677539825439418,-0.3766213380784649,0.5175195693969705,-0.5918676975080395,1.6269068363019805,-0.03717406405553447,1.0722132028494755,0.2968465494825132,93.8775922162858,53.525639247415036,0.5546936334525054,7,-0.674921035766598,-0.21211814880370738,-0.6688942909240687,-2.5646967887878382,1.036483764648441,2,0.09013758287676876,1.3469400113848573,20.237957000732425,-1.1538475945218307,20.59469985961914,-1.276243166382858,19.87157249450684,0.09013758287676876
2314,2009-07-02,20.358478546142575,20.84538459777832,20.27652359008789,20.84538459777832,1529665.0,-0.03142202850532527,1.336635602615178,-0.7593973108043887,42.401109234929876,43.880336781224166,-0.08587783856746611,0.18362569529109507,0.03868721833893929,-2.4540350445843124,11.984415831332292,0.7424125671386683,-0.3954046583776325,-0.11521816253662465,-1.208911086675304,0.9784747616020546,-0.6620646246059643,0.431628299532715,0.8800594337190333,47.278929873904666,9.504439697739073,0.5468464620693395,7,-0.014463424682613635,0.448339462280277,-0.008436679840084338,-1.8560304641723597,1.2196769714355504,3,0.1385271432434061,-1.0242422789180803,21.01893615722656,1.3469400113848573,20.237957000732425,-1.1538475945218307,20.59469985961914,0.1385271432434061
2315,2009-07-03,20.266881942749023,20.647729873657227,19.881214141845703,20.546491622924805,1149518.0,-0.004499187067734334,2.1799946192314996,0.5742579687322457,47.69710304816804,44.68328389374141,-0.04597240452675777,0.2508756868271007,0.1791280285339809,-2.3433161855367572,11.668218912927095,0.7665157318115234,-0.3515407139811053,-0.1831925392150886,-1.2731305374651498,0.9067454590349726,-0.7281615383401174,0.36177645990994023,0.8975010993390171,36.72725075424383,-5.083704340063655,0.5449689991250302,7,0.0771331787109375,0.5399360656738281,0.0831599235534668,-1.69694185256958,1.2582435607910156,4,0.14795434796991414,1.336635602615178,20.358478546142575,-1.0242422789180803,21.01893615722656,1.3469400113848573,20.237957000732425,0.14795434796991414
2316,2009-07-06,20.266881942749023,20.63808822631836,19.905317306518555,20.06922721862793,1459827.0,0.0,-1.7889872958257713,-0.7068951403858222,49.674798735478554,45.74790363857535,-0.0091465600934022,0.25803011248494556,0.22431689707735103,-2.330619691406934,12.164216476522641,0.7327709197998047,-0.31447289258141353,-0.17933588027954173,-1.2713978056733097,0.9127260451142263,-0.7253668429764275,0.36669508241734405,0.8263123590763932,31.496022517519773,-14.89868058319448,0.546030962696884,7,0.0771331787109375,0.5399360656738281,0.0831599235534668,-1.69694185256958,1.3401985168457031,0,0.144148380861729,2.1799946192314996,20.266881942749023,1.336635602615178,20.358478546142575,-1.0242422789180803,21.01893615722656,0.144148380861729
2317,2009-07-07,20.233135223388672,20.768251419067386,20.233135223388672,20.4307918548584,1629519.0,-0.0016651164918057848,-4.414604020110237,-1.000009649901571,56.41734555949296,46.994573919758956,0.09421211653277695,0.208694575374075,0.2832773587862718,-2.2771620728361732,11.855441717069795,0.5351161956787145,-0.36773487141433847,-0.15354499816894673,-1.1465222961356218,0.8394322997977284,-0.6500336471522843,0.3429436508143908,0.7917178877846283,28.740056293799427,-21.838196190680918,0.49648864898333783,7,0.163909912109375,0.5736827850341797,0.11690664291381836,-1.6631951332092285,2.1308193206787145,1,0.15534912834570913,-1.7889872958257713,20.266881942749023,2.1799946192314996,20.266881942749023,1.336635602615178,20.358478546142575,0.15534912834570913
2318,2009-07-08,19.505186080932614,20.358478546142575,19.379844665527344,20.127077102661133,1901995.0,-0.03597806936092529,-1.243096965987576,3.146320045547114,47.99665782134199,47.19086985833219,0.7811162982146769,0.8623975983865186,1.0171559981538998,-1.5344586086808327,10.697338850146998,0.9786338806152308,-0.31096940615634594,-0.8062887191772496,-1.8281327542883474,0.21555531593384814,-1.3172107367328003,-0.295366701621699,1.4540594872146535,8.552575924202447,-44.46895186022711,0.5109220175555496,7,0.7375917434692418,1.2992219924926793,0.7689270973205602,-0.9352459907531703,2.9889316558837926,2,0.2036580065096638,-4.414604020110237,20.233135223388672,-1.7889872958257713,20.266881942749023,2.1799946192314996,20.266881942749023,0.2036580065096638
2319,2009-07-09,19.413589477539066,19.669095993041992,19.302711486816406,19.442516326904297,1404953.0,-0.004696012794417226,-1.9230921403028227,0.046514338291667075,38.564583881526,46.335240139670994,0.8266292381658928,0.84826924505699,1.1065909164953034,-1.4203311644249972,9.603098646615646,0.36638450622558594,-0.23697412667062068,-0.8031554222106898,-1.7864979120757063,0.18018706765432668,-1.294826667143198,-0.31148417727818156,1.4508920364510054,7.565675167401134,-42.56165369848849,0.4916712449325085,7,0.7906217575073207,1.3522520065307582,1.0473322868347132,-0.8436493873596227,2.5116672515869105,3,0.1360815034948819,-1.243096965987576,19.505186080932614,-4.414604020110237,20.233135223388672,-1.7889872958257713,20.266881942749023,0.1360815034948819
2320,2009-07-10,19.56785774230957,19.804079055786133,19.297889709472656,19.302711486816406,1142791.0,0.007946406044538445,-2.684192990858547,-9.16609521297752,45.0777227564457,46.56017557744163,0.6981682456138394,0.5782278302684105,0.9511319107146754,-1.5465551785864342,8.214155180200706,0.5061893463134766,-0.22869867701364655,-0.556567764282228,-1.4038123191228458,0.2906767905583898,-0.9801900417025387,-0.13294548686191732,1.1716821695066066,18.36065446177351,-30.581741112233356,0.4236222774203094,7,0.6339426040649414,1.195572853088379,0.9677872657775879,-0.997917652130127,2.0488643646240234,4,0.10273468878107672,-1.9230921403028227,19.413589477539066,-1.243096965987576,19.505186080932614,-4.414604020110237,20.233135223388672,0.10273468878107672
2321,2009-07-13,20.016197204589844,20.0788688659668,19.331636428833008,19.57749938964844,949150.0,0.022912036063655217,1.6495671581225275,1.6545502938573957,51.66341349731063,47.47003218646222,0.17784021431284813,0.09248504409784175,0.48114354696500783,-1.9581854510657806,7.493981420371579,0.7472324371337926,-0.21745777760892793,-0.081472492218019,-0.9054325665000142,0.7424875820639762,-0.49345252935901485,0.33050754492297685,0.5791776869919829,48.852434773697404,-1.5487782403518509,0.41198003714099696,7,0.18560314178466797,0.7472333908081055,0.5194478034973145,-1.4462571144104004,1.8753147125244105,0,0.0753853633398549,-2.684192990858547,19.56785774230957,-1.9230921403028227,19.413589477539066,-1.243096965987576,19.505186080932614,0.0753853633398549
2322,2009-07-14,19.88603401184082,20.28616523742676,19.702842712402344,19.96316719055176,1097178.0,-0.006502893202869564,-1.6304476841698006,-0.1758230291647197,45.61587470848004,47.23428991590819,0.28254608850542695,0.19986274216237376,0.5988888600819315,-1.7871557532579772,7.057298685224242,0.5833225250244176,-0.17906049624620834,-0.1906649589538567,-1.0137075377354137,0.6323776198277002,-0.602186248344637,0.22085633043692354,0.5795923615300893,55.45450621702227,7.401061974811157,0.41152128939077914,7,0.18560314178466797,0.8773965835571289,0.7267446517944336,-1.316093921661377,2.1645641326904297,1,0.08654548447061572,1.6495671581225275,20.016197204589844,-2.684192990858547,19.56785774230957,-1.9230921403028227,19.413589477539066,0.08654548447061572
2323,2009-07-15,20.869489669799805,20.869489669799805,19.967988967895508,20.1077938079834,1417218.0,0.04945458995863139,1.3670883540170478,-9.875074183975807,55.4498410232014,48.68414900349393,-0.8094614259627804,-0.717484199337207,-0.39265111476233017,-2.7182229923764467,7.81534297841942,0.9834556579589844,-0.1474993337090531,0.7274681091308608,-0.13055584025817168,1.5854920585198933,0.29845613443634633,1.1564800838253753,-1.5715999603271484,100.0,51.67549370484025,0.42901197469451613,7,-0.7857999801635742,-0.10605907440185547,-0.2314014434814453,-2.2995495796203613,1.4462566375732422,2,0.07161003445284142,-1.6304476841698006,19.88603401184082,1.6495671581225275,20.016197204589844,-2.684192990858547,19.56785774230957,0.07161003445284142
2324,2009-07-16,20.71040153503418,20.999652862548828,20.459716796875,20.74896812438965,1375397.0,-0.00762300071936306,1.0,-0.050632531025571685,57.851983045824134,49.812469003233495,-0.6651509625895429,-0.5077313449516438,-0.250345461564919,-2.4968249704623346,8.688980617934567,0.5399360656738281,-0.09504292611377352,0.5196892738342278,-0.3518776835037265,1.3912562311721821,0.08390579516525065,0.955472752503205,-1.3810798263549806,83.00284460902878,30.57687396252551,0.4357834786689767,7,-0.5616302490234375,-0.27719974517822266,0.19042348861694336,-2.1404614448547363,2.2947273254394567,3,0.08612658710478649,1.3670883540170478,20.869489669799805,-1.6304476841698006,19.88603401184082,1.6495671581225275,20.016197204589844,0.08612658710478649
2325,2009-07-17,21.211769104003906,21.255157470703125,20.86466789245605,20.88877296447754,1497668.0,0.024208490990462073,-1.1038953031307113,-8.375024727992088,56.02635994611481,50.518198026637506,-1.1380713743592352,-1.0100046878229705,-0.7948755440562252,-2.9328734809347807,8.975399002980886,0.5447559356689453,-0.11954400239765306,0.9887571334838867,0.016591106846615133,1.9609231601211583,0.5026741201652491,1.4748401468025243,-1.8156341491699237,97.74432586102438,48.25811514149126,0.48608301331863596,7,-0.9352455139160156,-0.7785673141479492,-0.27960872650146484,-2.641829013824463,1.8897762298583984,4,0.033636403527860015,1.0,20.71040153503418,1.3670883540170478,20.869489669799805,-1.6304476841698006,19.88603401184082,0.033636403527860015
2326,2009-07-20,22.065061569213867,22.065061569213867,21.48173713684082,21.48173713684082,2491323.0,0.04022731253702427,1.0,1.8059795799058715,66.26608602510598,51.61250252281673,-1.9103629339404513,-1.7947060423235257,-1.653397981407629,-3.7094487452871405,9.569407096176993,0.8532924652099609,-0.025331943153574343,1.7400884628295898,0.47221786992111703,3.0079590557380627,1.1061531663753534,2.3740237592838263,-2.5573852634277365,100.0,49.65955281739366,0.6339352964542366,7,-1.3835859298706055,-1.3835859298706055,-1.1557998657226562,-3.495121479034424,1.1039772033691442,0,-0.020318976263624666,-1.1038953031307113,21.211769104003906,1.0,20.71040153503418,1.3670883540170478,20.869489669799805,-0.020318976263624666
2327,2009-07-21,21.88186836242676,22.30610466003418,21.679393768310547,22.065061569213867,2102648.0,-0.008302410859469589,-1.1311536016811736,-0.31405028937644486,58.59748619138355,52.79037234171024,-1.6413025921011801,-1.530115388468662,-1.496942736296024,-3.4672981523756086,10.420841831344084,0.6267108917236328,0.030009586921554643,1.4554162025451696,0.031549248724498824,2.8792831563658403,0.7434827256348342,2.167349679455505,-2.169601235566411,81.85563276300627,35.49298687935907,0.7119334769103348,7,-1.0798711776733434,-1.0798711776733434,-0.9726066589355504,-3.311928272247318,1.9138813018798793,1,0.00044070983920430074,1.0,22.065061569213867,-1.1038953031307113,21.211769104003906,1.0,20.71040153503418,0.00044070983920430074
2328,2009-07-22,21.717960357666016,21.94454002380371,21.34193229675293,21.867406845092773,1214280.0,-0.007490585449375531,2.9682729082539425,0.8157861857859934,65.03198060411378,55.731194199775544,-1.2633594170719498,-1.3215786267349898,-1.2846767600389128,-3.2542552938682405,11.306011257765954,0.6026077270507812,0.07176973639053585,1.2201594352722154,-0.3138731190909745,2.7541919896354052,0.4531431580906222,1.9871757124538085,-1.746309477488282,68.14622138157657,20.994834361858665,0.7670162771815947,7,-0.9159631729125977,-0.9159631729125977,-0.8086986541748047,-3.1480202674865723,1.9572677612304688,2,0.015316253524140011,-1.1311536016811736,21.88186836242676,1.0,22.065061569213867,-1.1038953031307113,21.211769104003906,0.015316253524140011
2329,2009-07-23,22.778549194335934,22.99548721313477,21.46245574951172,21.742063522338867,2324370.0,0.04883464281191352,1.0852439962485014,-6.935497045422615,72.87094155534012,58.819329621874935,-2.007547247837195,-2.301996502463169,-2.295553372532975,-4.254116759507969,12.557828361596368,1.5330314636230504,0.1044579622973103,2.1549238204956005,0.319163915107584,3.990683725883617,1.2370438678015923,3.0728037731896087,-2.573452936172554,89.81903267473025,39.64097540349696,0.9178799526940089,7,-1.6149873733520472,-1.631860733032223,-2.0018610954284632,-3.9531035423278773,0.9545288085937571,3,-0.02031748743146322,2.9682729082539425,21.717960357666016,-1.1311536016811736,21.88186836242676,1.0,22.065061569213867,-0.02031748743146322
2330,2009-07-24,22.89907073974609,23.09672546386719,22.397701263427734,22.77372741699219,1771470.0,0.005291010607476387,1.6851838283779792,0.12093107135035618,73.45361078792169,61.24046265416504,-1.794560322857695,-2.3021062700294372,-2.3681334552451894,-4.302509829893577,13.531815614587211,0.6990242004394567,0.2641304283943171,2.124070453643796,0.06385332955966305,4.184287577727929,1.0939618916017295,3.1541790156858625,-2.3591275669861425,88.73629509019904,34.69990439736607,1.0301085620420658,7,-1.4992866516113246,-1.7017631530761683,-2.125998497009274,-3.957924842834469,0.3663845062255895,4,0.004631546927511776,1.0852439962485014,22.778549194335934,2.9682729082539425,21.717960357666016,-1.1311536016811736,21.88186836242676,0.004631546927511776
2331,2009-07-27,23.072620391845703,23.14011383056641,22.76408576965332,22.89907073974609,1470558.0,0.007578894972291694,1.437494590818577,1.3845943149310216,74.6856726697726,64.47044020541976,-1.6639438791042984,-2.403738956100419,-2.5020817989687245,-4.410271977485593,14.570423766089238,0.3760280609130895,0.514206422134329,2.1737240791320787,-0.12505796637671907,4.472506124640876,1.0243330563776816,3.3231151018864757,-2.1747276983307415,96.24657258171425,37.39888774769752,1.1493910227543982,7,-1.518568992614746,-1.8536186218261719,-2.2995481491088867,-3.9675655364990234,-0.1205215454101527,0,0.001253647896310106,1.6851838283779792,22.89907073974609,1.0852439962485014,22.778549194335934,2.9682729082539425,21.717960357666016,0.001253647896310106
2332,2009-07-28,22.80265235900879,23.41490173339844,22.70623588562012,23.09190368652344,1531667.0,-0.011700796366082677,-1.9400081503139888,-1.6666776568853583,81.14754393715234,67.3257405291921,-1.046830533134532,-2.036174457854031,-2.2175235477902504,-4.06379511589525,15.741180106539087,0.7086658477783203,0.7277589917543388,1.7755212783813477,-0.6506282781761357,4.201670834938831,0.562446500102606,2.9885960566600893,-1.546004283565594,70.46510365437916,5.038329579366945,1.2130747782787414,7,-0.8653430938720703,-1.4462566375732422,-2.0295801162719727,-3.577075958251953,0.15908813476562145,1,0.01606771036131116,1.437494590818577,23.072620391845703,1.6851838283779792,22.89907073974609,1.0852439962485014,22.778549194335934,0.01606771036131116
2333,2009-07-29,22.913532257080078,23.44382667541504,22.62428092956543,22.65802764892578,1470188.0,0.0048625877518797544,-4.074617346938775,-0.8833308055996885,82.94011755903442,70.1133110306599,-0.9356664789572875,-2.1058040107575025,-2.31610927730377,-4.105442905544201,16.350828841906797,0.8195457458496094,0.8937737931209817,1.7916713714599624,-0.7769008495423435,4.360243592462268,0.5073852609588094,3.0759574819611153,-1.2683985232049402,73.23598467090679,0.4699222761677504,1.2842861105011538,7,-0.7592849731445312,-1.5426740646362305,-2.305574417114258,-3.687955856323242,-0.02892494201659801,2,0.038502025673233575,-1.9400081503139888,22.80265235900879,1.437494590818577,23.072620391845703,1.6851838283779792,22.89907073974609,0.038502025673233575
2334,2009-07-30,23.178680419921875,23.29438018798828,22.81229591369629,22.99548721313477,1626902.0,0.011571684359571677,1.325579897500069,0.7169859209602871,83.28889798579686,73.14248192395793,-0.9095140537043953,-2.264962413025895,-2.541384083218105,-4.28864562820074,17.030820416674054,0.4820842742919922,1.1341741508906864,1.9158094406127937,-0.7826697618430849,4.614288643068672,0.5665698393848544,3.265049041840733,-1.1738080977387568,74.65444845762129,-4.787254480634161,1.349239601227939,7,-0.7858009338378906,-1.8078222274780273,-2.5707225799560547,-3.9073057174682617,-0.3904895782470703,3,0.021422604306146287,-4.074617346938775,22.913532257080078,-1.9400081503139888,22.80265235900879,1.437494590818577,23.072620391845703,0.021422604306146287
2335,2009-07-31,23.26545524597168,23.61737823486328,22.89907073974609,23.14011383056641,1672001.0,0.003743734521453712,-1.3650802123924768,0.6842034025362785,82.0952464926054,74.90127753145786,-0.7535853571766324,-2.229901581445617,-2.584123949785088,-4.296295166505136,18.446419727899606,0.718307495117191,1.261360891922564,1.8526556015014641,-0.9442328959959845,4.649544098998913,0.4542113527527398,3.2510998502501884,-0.9727920531421788,64.56309094645543,-17.973490268096825,1.3984442487487236,7,-0.7857999801635742,-1.807821273803711,-2.722579002380371,-3.9940805435180664,0.2603263854980504,4,0.0200994458098549,1.325579897500069,23.178680419921875,-4.074617346938775,22.913532257080078,-1.9400081503139888,22.80265235900879,0.0200994458098549
2336,2009-08-03,23.18832015991211,23.429363250732425,22.97620391845703,23.33294677734375,1798219.0,-0.0033154342025146777,1.6857104100018863,-1.1538613710720862,82.96437556809721,77.60870968442605,-0.5591617543609431,-2.0265815780604015,-2.4562595111417664,-4.129365333438134,19.938519784915893,0.4531593322753942,1.4016249337473106,1.6294486045837395,-1.2201085421400109,4.47900575130749,0.20467003122186256,3.0542271779456165,-0.6307139586758517,56.79596826390663,-27.961482983297202,1.4247785733618759,8,-0.7086648941040039,-1.7306861877441406,-2.799711227416992,-3.892841339111328,0.3085365295410156,0,0.00332646287129168,-1.3650802123924768,23.26545524597168,1.325579897500069,23.178680419921875,-4.074617346938775,22.913532257080078,0.00332646287129168
2337,2009-08-04,23.37633514404297,23.535423278808594,23.04851722717285,23.14011383056641,1332266.0,0.008108176134979272,-1.3218368850446125,-1.633318386832988,79.74827199553111,79.2438531723613,-0.5731677524876311,-2.0733434782695532,-2.5917131520430843,-4.233355159934625,21.37434701769867,0.4869060516357422,1.5401460554644544,1.6603035926818848,-1.2278390436313416,4.548446228995111,0.2162322745252716,3.104374910838498,-0.606774536081307,75.7281497458078,-6.8078774573198615,1.4440713181566125,8,-0.8364181518554688,-1.918701171875,-2.9901366233825684,-3.924178123474121,0.6218891143798828,1,-0.01814810982959092,1.6857104100018863,23.18832015991211,-1.3650802123924768,23.26545524597168,1.325579897500069,23.178680419921875,-0.01814810982959092
2338,2009-08-05,23.47757339477539,24.09464263916016,23.25099372863769,23.25099372863769,2488687.0,0.0043308007909965696,-6.446819257026759,0.9591838382533723,83.29464855757116,80.40204283927586,-0.44539394220352335,-1.9623312306677647,-2.6485427467423293,-4.246740298484344,23.600216183042967,0.843648910522468,1.5539227498247925,1.562922477722168,-1.2298387060284597,4.355683661472796,0.16654188584685414,2.959303069597482,-0.5384492614334064,51.879688064742936,-29.333347393051383,1.3963805918753132,8,-0.2314014434814453,-1.7813072204589844,-3.0913748741149902,-3.152841567993164,1.2052135467529297,2,-0.021971303947271315,-1.3218368850446125,23.37633514404297,1.6857104100018863,23.18832015991211,-1.3650802123924768,23.26545524597168,-0.021971303947271315
2339,2009-08-06,22.055419921875,22.75444412231445,21.59743881225586,22.465192794799805,6676237.0,-0.0605749771915044,1.341463038053358,-1.8085156532792053,58.309593391341195,78.7193742396558,0.9648619653256247,-0.35005817097584213,-1.1772312547730692,-2.754580199186254,24.850363935839106,1.8801345825195312,1.6136086468903414,0.008677482604980469,-2.523774650204661,2.541129615414622,-1.2575485837998421,1.274903549009803,2.03922271728516,18.33975683862716,-58.27133234046668,1.2662260664048215,8,0.7906208038330078,-0.35915374755859375,-1.4800033569335938,-1.7306880950927734,2.955184936523441,3,0.037595629379338025,-6.446819257026759,23.47757339477539,-1.3218368850446125,23.37633514404297,1.6857104100018863,23.18832015991211,0.037595629379338025
2340,2009-08-07,21.578155517578125,22.17594146728516,21.34675407409668,22.03131675720215,3524313.0,-0.021639325208381743,1.2337701708727469,1.1058839409976773,44.82052126926132,75.40102408404343,1.3801918152460146,0.30096541733931303,-0.6612469217660646,-2.218148920927433,26.247685275541976,0.8291873931884801,1.6500601736173053,-0.5691018104553223,-2.8325821338655857,1.6943785129549411,-1.700841972160454,0.5626383512498094,2.516487121582035,8.42106359127775,-62.53684028345156,1.1317401617051317,8,1.142542839050293,0.11811065673828125,-1.0027389526367188,-1.2534236907958984,3.273361206054684,4,0.05607686547216484,1.341463038053358,22.055419921875,-6.446819257026759,23.47757339477539,-1.3218368850446125,23.37633514404297,0.05607686547216484
2341,2009-08-10,21.52512550354004,21.57333374023437,21.259979248046875,21.46727561950684,1540104.0,-0.00245757863756646,3.0625123639961847,-0.12765849983373728,46.097054866098375,71.50652529837078,1.330546198760164,0.49838941552472704,-0.5815926169093331,-2.1051978772307365,27.764823148386053,0.31817626953125,1.534203237996202,-0.6975782394409187,-2.7530032873239207,1.3578468084420834,-1.7252907633824215,0.33013428450058413,2.459601593017581,9.353712201752131,-57.73784062392957,1.0277125239415015,8,1.1521854400634766,0.1711406707763672,-0.9497089385986328,-1.2003936767578125,3.3938827514648473,0,0.09294515507473644,1.2337701708727469,21.578155517578125,1.341463038053358,22.055419921875,-6.446819257026759,23.47757339477539,0.09294515507473644
2342,2009-08-11,21.607080459594727,22.296463012695312,21.438350677490234,21.59743881225586,1947170.0,0.0038074089761386265,-4.235298566948467,0.1666666666666769,48.764768152593945,67.70926425321073,1.1858715897092367,0.5818117071546958,-0.6640182609493976,-2.1230678866328745,29.34280572327188,0.8581123352050781,1.3959175616817383,-0.7016756057739251,-2.4691319496887267,1.0657807381408766,-1.585403777731326,0.18205256618347576,2.21416176605225,12.244882854028434,-52.45311309805062,0.8837281719574012,8,1.070230484008789,0.08918571472167969,-1.0316638946533203,-1.2823486328125,4.068803787231445,1,0.08746097064766722,3.0625123639961847,21.52512550354004,1.2337701708727469,21.578155517578125,1.341463038053358,22.055419921875,0.08746097064766722
2343,2009-08-12,22.363954544067386,22.41698455810547,21.621543884277344,21.66011047363281,1876933.0,0.03502898440573743,-1.037039298387865,73.00039564787413,45.04607575504126,63.46006178312677,0.3831320548957784,-0.06046001526111766,-1.4088478749909363,-2.819657384198841,30.302109347130717,0.8099040985107422,1.241023652767776,-0.019524765014644174,-1.6519863875459286,1.6129368575166403,-0.8357555762802846,0.7967060462509963,1.3036119029235849,73.87094303983297,11.840399180717384,0.8162308112656417,8,0.31335639953612926,-0.6676883697509801,-1.7620229721069371,-2.03922271728516,3.471017837524414,2,0.07307606135288802,-4.235298566948467,21.607080459594727,3.0625123639961847,21.52512550354004,1.2337701708727469,21.578155517578125,0.07307606135288802
2344,2009-08-13,22.494117736816406,22.600177764892575,21.968645095825195,22.253074645996094,1612350.0,0.005820222559142607,1.7872198932606305,0.34246660722947375,45.17240563871175,59.35752391047191,0.16276859455570758,-0.05284958351231239,-1.5197661998566332,-2.8878591771583686,31.22154327999429,0.6315326690673793,1.0726919756513915,0.02145261764526296,-1.4084823427587239,1.4513875780492498,-0.6935148625567322,0.7364200978472581,1.0289934782379184,92.08624492990845,32.052683245874974,0.714967480201994,8,0.18319320678710938,-0.7978515625,-1.970524787902832,-2.1693859100341797,3.225152969360355,3,0.09729962429820893,-1.037039298387865,22.363954544067386,-4.235298566948467,21.607080459594727,3.0625123639961847,21.52512550354004,0.09729962429820893
2345,2009-08-14,21.925256729125977,22.600177764892575,21.83848190307617,22.56160926818848,1669987.0,-0.02528932293971986,1.1351283435897923,-2.6399949357473087,37.5000155847459,54.30592835676621,0.5828198778673439,0.6031274735455696,-0.9322788714158179,-2.2590228662693477,31.820867636057027,0.7616958618164062,0.8600456814572368,-0.583082771301271,-1.912644267042463,0.7464787244399211,-1.2478635191718688,0.08169797656932687,1.4620665679079003,49.640219170284055,-5.572526012114523,0.6647807478705968,8,0.7520542144775391,-0.2289905548095703,-1.440230369567871,-1.3088626861572266,3.847043991088867,4,0.1407211859541797,1.7872198932606305,22.494117736816406,-1.037039298387865,22.363954544067386,-4.235298566948467,21.607080459594727,0.1407211859541797
2346,2009-08-17,21.616722106933594,21.91561508178711,21.13463592529297,21.886690139770508,2012320.0,-0.014072109896096197,3.7647130696859854,0.4242428783809683,37.18751790189575,49.57695567969562,0.7207764782532919,0.9237105630780178,-0.5955750770640051,-1.8929297704671448,31.264874676760673,0.7906208038330078,0.5989562765136753,-0.869200420379638,-2.2445603732996133,0.5061595325403374,-1.5568803968396239,-0.18152044391965205,1.6429605471610635,32.894740267008245,-19.54644863615303,0.6876799764599877,8,0.9979171752929688,0.09641742706298828,-1.1341066360473633,-0.8508815765380859,4.174861907958981,0,0.1496431605447548,1.1351283435897923,21.925256729125977,1.7872198932606305,22.494117736816406,-1.037039298387865,22.363954544067386,0.1496431605447548
2347,2009-08-18,21.891511917114254,22.0843448638916,21.62636375427246,21.809555053710934,846998.0,0.01271190927196697,-1.0430104782203942,-0.30357988144777837,39.33604128397455,44.692665982629336,0.23827156540608385,0.6847897960903175,-0.8732346787423388,-2.0945081898536486,30.52559172821757,0.4676227569580078,0.34342820423009357,-0.5948927879333539,-1.9693675500036747,0.779581974136967,-1.2821301689685143,0.09234459310180654,1.1981669986762675,51.644789071874484,1.758241250030899,0.6872373810351602,8,0.05302810668945668,0.00723075866699574,-1.4088964462280238,-1.1256713867187464,3.8518638610839844,1,0.1382954429713832,3.7647130696859854,21.616722106933594,1.1351283435897923,21.925256729125977,1.7872198932606305,22.494117736816406,0.1382954429713832
2348,2009-08-19,22.05059814453125,22.118091583251953,21.568513870239254,21.824018478393555,1669077.0,0.007267027879085175,2.039981009152553,2.7646210058414207,37.96294939489113,42.43192776080155,-0.16150149488326093,0.5817271572668048,-1.0200356625446432,-2.171402023609076,30.299818711436178,0.5495777130126989,0.07707497408464903,-0.45243844985962056,-1.7954513539989883,0.8905744542797471,-1.1239449019293026,0.2190680022100615,0.882677332019469,62.499902390267295,15.095862881565026,0.6715064520696831,8,-0.18319129943847656,-0.01928234100341797,-1.6330642700195312,-1.2847576141357422,3.157663345336914,2,0.1644076082894843,-1.0430104782203942,21.891511917114254,3.7647130696859854,21.616722106933594,1.1351283435897923,21.925256729125977,0.1644076082894843
2349,2009-08-20,22.315746307373047,22.54714775085449,22.01203155517578,22.03131675720215,1362281.0,0.012024533806469728,-2.3134134459239792,1.2553180742973071,40.23786529018334,41.92274376312623,-0.43118239802264924,0.29526775081905754,-1.2791999299839674,-2.3427445130417226,29.321555623071603,0.5351161956787074,-0.16519266380513642,-0.1641501426696763,-1.5031174211918241,1.1748171358524715,-0.8336337819307502,0.5053334965913976,0.4736380050770528,80.59206159564603,33.89790242775178,0.669483639261074,8,-0.44833946228027344,-0.03856658935546875,-1.892186164855957,-1.549905776977539,2.6803970336914027,3,0.15770147346835595,2.039981009152553,22.05059814453125,-1.0430104782203942,21.891511917114254,3.7647130696859854,21.616722106933594,0.15770147346835595
2350,2009-08-21,23.005128860473636,23.072620391845703,22.19522476196289,22.22414970397949,2071746.0,0.030892202465701013,-1.0919533957270322,2.745773623116513,48.32747702142024,42.170568447050876,-1.0022604147426826,-0.4066088446533982,-1.9578836205517547,-2.9375939627887675,28.40513576804676,0.8773956298828125,-0.43255695156981133,0.5199295043945362,-0.8268450522169957,1.8667040610060681,-0.1534577739112315,1.193316782700304,-1.8704929351806676,96.51743692806166,48.99015541092864,0.6733872783057663,8,-0.9015007019043004,-0.5254735946655309,-2.7141423225402868,-2.2392883300781286,2.2899074554443324,4,0.11797985841176661,-2.3134134459239792,22.315746307373047,2.039981009152553,22.05059814453125,-1.0430104782203942,21.891511917114254,0.11797985841176661
2351,2009-08-24,23.101545333862305,23.33294677734375,22.956920623779297,23.111188888549805,1338784.0,0.004191085995363775,-1.5161257386443403,-0.012348030811462846,47.4485138867194,42.02431797306481,-0.9516184703366406,-0.5278082282113132,-2.0144411358491467,-2.9391115943534594,27.493841069887647,0.3760261535644531,-0.4811442889043036,0.6148997306823745,-0.7345902442069132,1.9643897055716621,-0.05984525676226937,1.2896447181270183,-1.9281497192382808,86.88522286397479,41.15196737166117,0.6747449874446444,8,-0.8677539825439453,-0.4869060516357422,-2.746682643890381,-2.335704803466797,2.1115360260009766,0,0.1156093823055957,-1.0919533957270322,23.005128860473636,-2.3134134459239792,22.315746307373047,2.039981009152553,22.05059814453125,0.1156093823055957
2352,2009-08-25,23.16903877258301,23.30402183532715,22.87978744506836,23.05815887451172,1127006.0,0.002921598436177897,1.2278525389011032,-11.497824367088976,47.11711984658956,42.25443398323685,-0.8652366106097453,-0.5970569531298082,-2.0325433592323314,-2.9211268377378055,26.27240361039304,0.42423439025878906,-0.40542441556262077,0.6640738487243674,-0.7131409899430885,2.0412886873918232,-0.024533570609360567,1.3526812680580953,-1.9092611114501992,90.71044276601494,43.86459145029127,0.6886074193337273,8,-0.935247421264652,-0.5543994903564489,-2.4875631332397496,-2.4489955902099645,2.0826091766357386,1,0.1131918016992981,-1.5161257386443403,23.101545333862305,-1.0919533957270322,23.005128860473636,-2.3134134459239792,22.315746307373047,0.1131918016992981
2353,2009-08-26,23.79574966430664,24.21998405456543,23.06297874450684,23.10636711120605,2700134.0,0.027049499026487345,-1.9813604763461308,6.21738083360553,69.10053322079428,44.913114825690464,-1.4164427675542264,-1.216664531925499,-2.5776284841624637,-3.4591560210860948,25.42973086744321,1.1570053100585902,-0.3079887597175528,1.2466738700866706,-0.2379636709337909,2.731311411107132,0.5043550995764399,1.9889926405969014,-2.453045238525391,80.78607260001918,29.08130960291072,0.742318770510231,8,-1.1184396743774414,-1.1184396743774414,-2.9937524795532227,-3.037139892578125,1.1039772033691406,2,0.08184764680110135,1.2278525389011032,23.16903877258301,-1.5161257386443403,23.101545333862305,-1.0919533957270322,23.005128860473636,0.08184764680110135
2354,2009-08-27,23.675228118896484,23.99822425842285,23.47757339477539,23.68486976623535,1130306.0,-0.005064834985675448,-1.5714258799591165,-0.013985917246531115,74.97129188341597,49.07658996998713,-1.2412972658473649,-1.1141590253059874,-2.3807935763496744,-3.254679713414987,24.54151904236614,0.5206508636474609,-0.22271560358837306,1.1013249397277818,-0.44304991773913116,2.6456997971946947,0.3291375109943253,1.8735123684612383,-2.159886915388185,73.09527420571858,15.257964984920527,0.772187428733457,8,-0.9979181289672852,-0.9979181289672852,-2.8732309341430664,-2.9166183471679688,-0.10123825073241832,3,0.06475263356588656,-1.9813604763461308,23.79574966430664,1.2278525389011032,23.16903877258301,-1.5161257386443403,23.101545333862305,0.06475263356588656
2355,2009-08-28,23.73307800292969,24.036792755126953,23.535423278808594,23.728256225585934,1591048.0,0.0024434773655690467,-1.5679145011918252,-0.5000989119690851,76.26147064761946,53.41814027506754,-1.135108457733974,-1.1965260399425013,-2.3868157388140325,-3.2345448184780103,23.34183536461248,0.5013694763183594,-0.1650150538782711,1.1357936859130895,-0.46576499800023186,2.737352369826411,0.33501434395642704,1.936573027869752,-2.0554582283579634,63.66905809301684,-0.28866194542895585,0.8007793419566608,8,-0.8388290405273473,-1.0557680130004918,-2.5779528617858922,-2.6297769546508825,-0.5640392303466797,4,0.053219617698928134,-1.5714258799591165,23.675228118896484,-1.9813604763461308,23.79574966430664,1.2278525389011032,23.16903877258301,0.053219617698928134
2356,2009-08-31,23.26545524597168,23.877704620361328,23.14011383056641,23.37151336669922,1459964.0,-0.01970341802695319,-3.135161868099616,-21.9956487341448,68.06723143085597,56.61049473583215,-0.4570854857832991,-0.7618907555933703,-1.8543240859491945,-2.6914036080772625,21.84135313107455,0.7375907897949183,-0.12400052885143964,0.6643141746520982,-0.9435962095504102,2.2722245588546066,-0.13964101744915425,1.4682693667533506,-1.4352936146003294,28.77695691589969,-39.998592767712225,0.8039551921012539,8,-0.37120628356933594,-0.5881452560424805,-1.966909408569336,-2.092251777648926,-0.3037147521972692,0,0.08723582016722853,-1.5679145011918252,23.73307800292969,-1.5714258799591165,23.675228118896484,-1.9813604763461308,23.79574966430664,0.08723582016722853
2357,2009-09-01,22.95209884643555,23.62701988220215,22.88460731506348,23.342588424682614,1662525.0,-0.013468741368832027,-1.8256944671305768,3.6818451578094824,57.09302031361778,58.73605817124622,0.025184843421737213,-0.5079916717496467,-1.4728076216563686,-2.3068171709768954,20.022181604710234,0.7424125671386683,0.005305530040956796,0.37216958999634286,-1.2035529179641529,1.9478920979568386,-0.4156916639839068,1.1600308439765925,-0.9785478696725569,5.0541191392357465,-60.471255980613954,0.7878612539802485,9,0.16390895843505504,-0.2747888565063512,-1.5655722618103063,-1.7572011947631871,0.16390991210937145,1,0.0985087476555051,-3.135161868099616,23.26545524597168,-1.5679145011918252,23.73307800292969,-1.5714258799591165,23.675228118896484,0.0985087476555051
2358,2009-09-02,22.96174049377441,22.97138214111328,22.48447608947754,22.83639907836914,1657473.0,0.0004200769351583311,5.733372898120672,-0.32098530252186713,55.808378864114566,60.466115235016346,0.17699337356234324,-0.5884287175049714,-1.4269145601163054,-2.2350585860867156,17.43306483700206,0.4869060516357422,0.1733706141583653,0.4076028823852518,-1.1224808716155543,1.9376866363860579,-0.3574389946151513,1.1726447593856548,-0.8534035323432718,30.745299258718394,-30.122364095999206,0.7650418770004034,9,0.24586391448974965,-0.2844305038452113,-1.3148880004882777,-1.6294488906860316,0.28925323486328125,2,0.0997270854125889,-1.8256944671305768,22.95209884643555,-3.135161868099616,23.26545524597168,-1.5679145011918252,23.73307800292969,0.0997270854125889
2359,2009-09-03,22.88460731506348,23.50649833679199,22.67731094360352,22.87496566772461,1540160.0,-0.003359204356997436,-3.0952470668029815,0.07692307692310744,63.57435485002735,62.16021277152825,0.3836503572439298,-0.47009162193727505,-1.2930654814097018,-2.079534231612076,17.760804206088256,0.8291873931884695,0.32298494126357724,0.28901033401489684,-1.2290636328594537,1.8070843008892474,-0.4700266494222767,1.0480473174520704,-0.6495715280442838,25.77639179171896,-35.00321667316233,0.7590369834371749,9,0.46762275695800426,-0.2072973251342809,-1.1220545768737828,-1.5378532409668004,0.322998046875,3,0.0880556753659425,5.733372898120672,22.96174049377441,-1.8256944671305768,22.95209884643555,-3.135161868099616,23.26545524597168,0.0880556753659425
2360,2009-09-04,22.788190841674805,23.18832015991211,22.65802764892578,22.87014579772949,1235682.0,-0.004213158305985454,-2.098576794053072,-8.500098911964848,67.63426529134483,64.40307403870885,0.49847834042116546,-0.293417976829609,-1.1272956061494313,-1.9318176213672587,18.4333758445605,0.5302925109863281,0.477736448317966,0.13209209442138814,-1.309785460170211,1.5739696490129873,-0.5888466828744114,0.8530308717171877,-0.43405815860283425,21.79934917099389,-40.75156629313342,0.7209387772957992,9,0.5640392303466797,-0.11088085174560547,-0.9063220024108887,-1.441436767578125,0.23622131347656605,4,0.034482729758968045,-3.0952470668029815,22.88460731506348,5.733372898120672,22.96174049377441,-1.8256944671305768,22.95209884643555,0.034482729758968045
2361,2009-09-07,23.52578163146973,23.675228118896484,23.0436954498291,23.082263946533203,1785379.0,0.03236723770304861,-1.4259175815923186,-5.411725004654905,71.59235925608597,67.12254508420845,-0.1928905192148207,-0.9206413614160702,-1.808844330685325,-2.631849476618907,19.43380227174243,0.8870372772216797,0.6321471979860576,0.7696500778198292,-0.6184511080534527,2.157751263693111,0.07559948488318824,1.4637006707564701,-1.0596978661081522,87.44940308859435,22.547392998700758,0.6940505929366401,9,-0.17355155944824574,-0.8484716415405309,-1.557137012481693,-2.0922517776489293,-0.612249374389652,0,-0.015163911000921404,-2.098576794053072,22.788190841674805,-3.0952470668029815,22.88460731506348,5.733372898120672,22.96174049377441,-0.015163911000921404
2362,2009-09-08,23.496856689453125,23.73307800292969,23.342588424682614,23.48239326477051,1878845.0,-0.0012294997237376482,-1.6557313252777457,0.03261070566934334,69.78894051646833,67.1990347837278,-0.12580404853251892,-0.7830261736120718,-1.7115573196422424,-2.55437595736511,19.74315971801086,0.3904895782470774,0.6957760153987813,0.6462363243103013,-0.6678341605149782,1.9603068091355809,-0.010798918102338462,1.303271566722941,-0.925538906739316,81.08113475307289,15.219482993030141,0.6570352424126407,9,-0.2362222671508789,-0.8195466995239258,-1.528212070465088,-2.063326835632324,-0.6122493743896449,1,-0.0227739481391529,-1.4259175815923186,23.52578163146973,-2.098576794053072,22.788190841674805,-3.0952470668029815,22.88460731506348,-0.0227739481391529
2363,2009-09-09,23.99822425842285,24.00786781311035,23.18350028991699,23.429363250732425,2931190.0,0.021337644247316323,1.803265025505997,39.33100356060549,71.6232984671803,66.82703551525717,-0.6654046005930461,-1.2181351319283422,-2.1625045512844423,-3.011099298887437,20.045367391625096,0.8243675231933629,0.775579382250001,1.0658904075622573,-0.3219378910226993,2.453718706147214,0.371976258269779,1.7598045568547356,-1.3279864993979444,99.28557803039402,33.8295452208164,0.6939141492924785,9,-0.7375898361206055,-1.3209142684936523,-1.9994487762451172,-2.564694404602051,-1.2630634307861328,2,-0.0367616991314802,-1.6557313252777457,23.496856689453125,-1.4259175815923186,23.52578163146973,-2.098576794053072,22.788190841674805,-0.0367616991314802
2364,2009-09-10,24.68278694152832,24.84669685363769,24.075359344482425,24.099462509155273,2931031.0,0.028525555713365014,-1.442755146419257,1.0254252347886212,71.58809883083362,66.30777198005873,-1.3320993683795557,-1.8238296700120529,-2.766360880388035,-3.6458910304205645,20.43733192669475,0.8484725952148402,0.8764226681873346,1.6410196304321296,0.06612721299931934,3.21591204786494,0.8535734217157227,2.4284658391485365,-1.9195644047709806,92.51097828047767,29.70408693903238,0.7874462087164059,9,-1.0172004699707031,-1.6921205520629883,-2.2115678787231445,-3.010624885559082,-2.2031326293945312,3,-0.05800776129058849,1.803265025505997,23.99822425842285,-1.6557313252777457,23.496856689453125,-1.4259175815923186,23.52578163146973,-0.05800776129058849
2365,2009-09-11,25.01060485839844,25.42519950866699,24.875621795654297,24.952754974365234,2547950.0,0.013281235933636504,-4.181854149806639,0.09917274302717805,73.18502348159534,66.876415541252,-1.6311785495341908,-2.01179522659913,-3.0050462961601774,-3.915445440895102,21.19960120841158,0.7424125671386683,0.8152391089330351,1.814570140838626,0.10176291262247972,3.527377369054772,0.9581665267305546,2.670973754946697,-2.0807043762906723,82.59105842251392,21.88683388106439,0.8564036141080729,9,-1.0557670593261754,-1.7306871414184606,-2.739451408386234,-3.314338684082035,-2.36222076416016,4,-0.07208939994326136,-1.442755146419257,24.68278694152832,1.803265025505997,23.99822425842285,-1.6557313252777457,23.496856689453125,-0.07208939994326136
2366,2009-09-14,24.85151672363281,25.01060485839844,24.393535614013672,24.85633850097656,1443831.0,-0.0063608271637705105,2.9384738994934163,-0.08334981866138624,69.9885475823705,68.30925190444675,-1.3672260811018084,-1.6842933206912036,-2.756836559234369,-3.7007366311070413,22.72776023272919,0.6170692443847692,0.7360163694698265,1.4937422752380343,-0.20196831294285644,3.189452863418925,0.6458869811475871,2.3415975693284814,-1.6720863388691178,74.40857452080158,16.777030526695597,0.8478552940904462,9,-0.8966789245605433,-1.5715990066528285,-2.643034458160397,-3.1552505493164027,-2.3815021514892543,0,-0.0735208473913358,-4.181854149806639,25.01060485839844,-1.442755146419257,24.68278694152832,1.803265025505997,23.99822425842285,-0.0735208473913358
2367,2009-09-15,24.919008255004886,25.068456649780273,24.58637046813965,24.81777191162109,1732666.0,0.002715791238121712,1.4096289057844937,-20.99564873417869,65.38969513345585,69.37384260104022,-1.2587402924273121,-1.595125977208724,-2.731496812503881,-3.7218110910470976,24.161968332283674,0.482086181640625,0.645744314158307,1.4098589897155804,-0.27521804298207897,3.09493602241324,0.5673204733667525,2.2523975060644084,-1.5150009578508659,77.41930543454617,21.778252058713576,0.8425385163488293,9,-0.8773946762084996,-1.639090538024906,-2.7322196960449254,-3.22274208068848,-2.516487121582035,1,-0.0804797677901975,2.9384738994934163,24.85151672363281,-4.181854149806639,25.01060485839844,-1.442755146419257,24.68278694152832,-0.0804797677901975
2368,2009-09-16,25.675884246826172,25.82050895690918,24.9623966217041,25.068456649780273,2721696.0,0.030373439587800144,-1.0941121162542269,6.000094202761604,73.34084866588746,70.45900858058023,-1.7769972178189661,-2.178154076140963,-3.3613650141945506,-4.4330167858930665,25.953525838102387,0.9015007019042933,0.6455263844671251,1.9854706764221177,0.18501541111483988,3.7859259417293956,1.0852430437684788,2.8856983090757566,-2.0697577285208553,91.7127615275405,36.698260988136695,0.900227632653639,9,-1.4366159439086914,-2.1983118057250977,-3.489095687866211,-3.9796180725097656,-3.4372711181640625,2,-0.10871200792657121,1.4096289057844937,24.919008255004886,2.9384738994934163,24.85151672363281,-4.181854149806639,25.01060485839844,-0.10871200792657121
2369,2009-09-17,25.8349723815918,26.03262710571289,25.5408992767334,25.762659072875977,2067766.0,0.006196013864071537,1.1030962315790331,0.11904844143977826,73.95606163371065,71.16143039639866,-1.6467361364922652,-2.171401251953938,-3.386025231231745,-4.54858675171128,27.397029163734732,0.4917278289794922,0.7499059394542336,1.9685975074768116,0.049828119847514785,3.8873668951061084,1.0092128136621632,2.92798220129146,-1.96311997065402,87.94120248185872,32.61605445746927,0.9593846938146475,9,-1.2968111038208043,-2.2513408660888707,-3.6481838226318395,-4.138706207275394,-3.7891941070556676,3,-0.11998509261669621,-1.0941121162542269,25.675884246826172,1.4096289057844937,24.919008255004886,2.9384738994934163,24.85151672363281,-0.11998509261669621
2370,2009-09-18,25.71927070617676,25.873538970947266,25.28057289123535,25.70480918884277,2515857.0,-0.0044784903852841396,2.6716387944066518,0.1999841742938663,80.40620515312457,72.14074660718073,-1.1974626271275284,-1.9414777434957884,-3.1394417773567262,-4.389982791170613,28.21334280855854,0.5929660797119141,0.8738084407952229,1.7171887397766135,-0.3250551651537208,3.7594326447069477,0.6960667873114446,2.7383106922417824,-1.544909837970465,80.88231187074994,21.281978583302234,1.0211219524651678,9,-1.11120700836182,-2.1356391906738317,-3.5324821472168004,-4.023004531860355,-3.9820270538330114,4,-0.12596066315616572,1.1030962315790331,25.8349723815918,-1.0941121162542269,25.675884246826172,1.4096289057844937,24.919008255004886,-0.12596066315616572
2371,2009-09-21,25.772300720214844,25.99888038635254,25.49751281738281,25.873538970947266,1470796.0,0.0020618786062758243,1.8493181867453103,-7.0005275652827645,87.3563322934382,74.09267902684405,-1.0038803923384734,-1.8805807679953688,-3.072728833002536,-4.412067520205241,28.852420096395914,0.5013675689697301,0.991409621575599,1.636680984497069,-0.5045027652051495,3.7778647341992873,0.5660891096459615,2.7072728593481763,-1.3377825787576256,81.99998681182453,14.85963839624624,1.0705918748511087,9,-1.1642370223999023,-2.188669204711914,-3.585512161254883,-4.0760345458984375,-4.010951995849609,0,-0.12121217503590109,2.6716387944066518,25.71927070617676,1.1030962315790331,25.8349723815918,-1.0941121162542269,25.675884246826172,-0.12121217503590109
2372,2009-09-22,25.791584014892575,26.12904357910156,25.76748085021973,26.01334381103516,1588137.0,0.0007482178206390522,-1.6785784937120427,2.190474396171742,87.38854524038832,75.84437311275606,-0.7413903223090301,-1.7848245737207975,-2.9653800645747737,-4.394436988695006,29.684830971686072,0.36156272888182883,1.122669941853232,1.5248370170593226,-0.6871506123748716,3.736824646493517,0.4188432023422237,2.6308308317764215,-1.1333306184395617,71.07440583723928,-0.6420080854825869,1.1059938147170973,9,-0.6893825531005824,-1.942805290222168,-3.6276946067810023,-4.095317840576168,-4.406263351440426,1,-0.12878501145300258,1.8493181867453103,25.772300720214844,2.6716387944066518,25.71927070617676,1.1030962315790331,25.8349723815918,-0.12878501145300258
2373,2009-09-23,25.74337577819824,26.12904357910156,25.62285423278809,25.839792251586914,1301814.0,-0.0018691460232337365,-2.000000000000021,0.434778869144894,88.06162313046202,77.67476470160365,-0.46891009390813565,-1.6687831265075665,-2.8201936357809565,-4.312607419931769,29.633459249570905,0.5061893463134695,1.1858394910555425,1.3792474746704073,-0.9153757939613207,3.6738707433021354,0.23193584035454506,2.5265591089862696,-0.8497959525214576,54.545536290331455,-22.032619518943065,1.1473116343158638,9,-0.48208618164062145,-1.894597053527832,-3.821734428405758,-4.047109603881832,-3.745805740356438,2,-0.1297753128245409,-1.6785784937120427,25.791584014892575,1.8493181867453103,25.772300720214844,2.6716387944066518,25.71927070617676,-0.1297753128245409
2374,2009-09-24,25.208261489868164,25.81086730957031,25.08773994445801,25.593929290771484,1569166.0,-0.020786484761771473,-1.3076904348143696,4.000019782393522,78.850582553412,78.30427126513885,0.16604263997557922,-1.067668997986356,-2.1871910791577633,-3.749952095058383,29.258510022166323,0.7231273651122976,1.263773624712222,0.7674815177917473,-1.5326614317505936,3.0676244673340882,-0.3825899569794231,1.9175529925629178,0.9207820892333949,11.57410205827322,-68.96171790900326,1.1500714747711709,9,0.053028106689453125,-1.1377239227294922,-3.2589001655578613,-3.511995315551758,-3.731344223022461,3,-0.11780456825234187,-2.000000000000021,25.74337577819824,-1.6785784937120427,25.791584014892575,1.8493181867453103,25.772300720214844,-0.11780456825234187
2375,2009-09-25,24.99614334106445,25.984418869018555,24.919008255004886,25.695167541503906,1772781.0,-0.00841462823166006,-1.497170140285949,1.8125034000821056,70.03942413622235,78.30992421556681,0.42006837091898674,-0.7969325542978503,-1.893794297572903,-3.527026706689675,28.887750008133175,1.0654106140136683,1.2960668452717918,0.49221010208129456,-1.7954429465404154,2.7798631507030045,-0.6516164222295586,1.6360366263921478,1.1329002380371094,6.374614403686674,-70.25928648455324,1.1438265243108543,9,0.3615636825561559,-0.834009170532223,-2.923850059509274,-3.2998771667480433,-3.64938926696777,4,-0.11803281115296549,-1.3076904348143696,25.208261489868164,-2.000000000000021,25.74337577819824,-1.6785784937120427,25.791584014892575,-0.11803281115296549
2376,2009-09-28,25.29503631591797,25.405916213989254,24.706890106201172,25.082918167114254,1530772.0,0.011957563643927749,2.2222246644716095,-0.3034489344866198,72.82741447625202,79.13633747587751,0.2131162698555613,-0.9865596992577466,-2.1337680629948323,-3.798947240480487,29.049324534648512,0.6990261077880824,1.2912393925505334,0.6896240234374993,-1.5461850075663115,2.92543305444131,-0.4282804920644061,1.8075285389394047,0.7856058502197243,41.3560294949962,-33.28127190227436,1.1179045155019058,9,0.12293052673339844,-0.988276481628418,-3.003394603729248,-3.5987701416015625,-4.112192153930664,0,-0.14065181085884937,-1.497170140285949,24.99614334106445,-1.3076904348143696,25.208261489868164,-2.000000000000021,25.74337577819824,-0.14065181085884937
2377,2009-09-29,25.21308135986328,25.492691040039066,24.875621795654297,25.2564697265625,1653761.0,-0.0032399619842852223,1.3925248850039003,-0.20454811124798464,67.2602785014706,78.46071856872007,0.38126655904702744,-0.7657953215058413,-1.9867256666483968,-3.6997675455035903,29.66586562683101,0.6170692443847692,1.2478870377452083,0.4946199417114272,-1.6142442503717689,2.6034841337946233,-0.5598121543301708,1.5490520377530252,0.7851356826782201,35.593293080371005,-34.44209418835664,1.0544320960415974,9,0.20488548278808594,-0.9063215255737305,-2.7888660430908203,-3.516815185546875,-3.615642547607422,1,-0.1369024510027902,2.2222246644716095,25.29503631591797,-1.497170140285949,24.99614334106445,-1.3076904348143696,25.208261489868164,-0.1369024510027902
2378,2009-09-30,25.25164794921875,25.90246391296387,24.9334716796875,25.343244552612305,2495565.0,0.0015296261811483802,-1.662252557938462,2.111086688939687,59.89932295583973,76.8988587156233,0.30865154845364273,-0.657734038870533,-1.9531306532274613,-3.682299545389263,31.07614988498584,0.9689922332763707,1.233179820437691,0.41869115829467773,-1.5312480861640445,2.3686304027534,-0.5562784639346816,1.393660780524037,0.6690894771423324,42.641532533185625,-23.5366736042662,0.974969622229361,9,0.1663188934326172,-0.9448881149291992,-2.827432632446289,-3.5553817749023438,-3.5577926635742188,2,-0.15311187980847085,1.3925248850039003,25.21308135986328,2.2222246644716095,25.29503631591797,-1.497170140285949,24.99614334106445,-0.15311187980847085
2379,2009-10-01,24.89972686767578,25.71445083618164,24.78884506225586,25.35770606994629,1477916.0,-0.013936559002037607,-1.7233999567878198,4.999958353289049,48.08655214681919,73.30778615936717,0.574356307389241,-0.15505438875664268,-1.5658406859300307,-3.281748510014449,31.891742030484092,0.9256057739257812,1.2425936889636873,-0.03398590087890696,-1.754824542424796,1.686852740666982,-0.8944052216518514,0.8264334198940375,1.0027370452880895,15.094514275305954,-46.98312400107958,0.8604193207729437,10,0.5182399749755859,-0.5929670333862305,-2.222416877746582,-3.1407899856567383,-3.4372711181640625,3,-0.11655376162384701,-1.662252557938462,25.25164794921875,1.3925248850039003,25.21308135986328,2.2222246644716095,25.29503631591797,-0.11655376162384701
2380,2009-10-02,23.573989868164066,24.76956367492676,23.47757339477539,24.62011528015137,5706599.0,-0.05324303381145734,-1.085607270028982,2.284220346253639,34.28233377043588,67.4106752123669,1.747557511109573,1.2991808330471706,-0.22329611469264776,-1.916675286808882,32.10147346556438,1.4221534729003906,1.104927071610831,-1.399012851715085,-2.9400866240023618,0.14206092057219166,-2.1695497378587234,-0.6284759655714467,2.3284740447998047,3.9761165572416677,-54.206060209141995,0.7705368861436379,10,1.2293186187744105,0.7327699661254847,-0.8966798782348668,-1.815052986145023,-1.6053447723388707,4,-0.08895705025098,-1.7233999567878198,24.89972686767578,-1.662252557938462,25.25164794921875,1.3925248850039003,25.21308135986328,-0.08895705025098
2381,2009-10-05,23.16903877258301,23.9162712097168,22.97138214111328,23.530601501464844,3205822.0,-0.01717787688234851,-1.496813424692755,0.34562082589598747,30.12050490027835,61.04755961902135,1.949402446184319,1.7666103393542478,0.18850864123127664,-1.479962595989953,31.875339911356566,0.9448890686035192,0.9257928904661412,-1.7861268043518024,-3.404071474298327,-0.16818213440527785,-2.5950991393250646,-0.9771544693785401,2.5454120635986293,6.743470392671309,-46.98097897159268,0.808972334973263,10,1.3811740875244105,1.1377210617065394,-0.3832592964172399,-1.4101018905639684,-0.8388290405273473,0,-0.07865171776753743,-1.085607270028982,23.573989868164066,-1.7233999567878198,24.89972686767578,-1.662252557938462,25.25164794921875,-0.07865171776753743
2382,2009-10-06,22.96174049377441,23.37151336669922,22.923173904418945,23.16903877258301,3381909.0,-0.008947211010493339,-2.152530779753762,0.5733397340198498,14.768453572615215,52.903874112593925,1.9143922613167312,2.0361584399564414,0.40909627204277754,-1.2530241147388317,31.599036207423016,0.44833946228027344,0.7119218897048043,-1.9666692733764677,-3.699755952048882,-0.2335825947040533,-2.833212612712675,-1.1001259340402605,2.4784034729003928,1.2944892657261313,-45.6573671092457,0.8665433393362065,10,1.4920558929443395,1.3450193405151403,-0.17596101760863903,-1.2028036117553675,-0.7713356018066371,1,-0.0774721904147212,-1.496813424692755,23.16903877258301,-1.085607270028982,23.573989868164066,-1.7233999567878198,24.89972686767578,-0.0774721904147212
2383,2009-10-07,23.116008758544922,23.50649833679199,23.02441215515137,23.082263946533203,2201300.0,0.006718491780374203,-5.451540444648858,-0.1627838504287604,14.661669046485784,45.771772611824346,1.506682180547191,1.910352769105053,0.2666094302345634,-1.38848007840366,30.97488034101189,0.5447578430175781,0.4562813227234841,-1.7682902336120598,-3.6403949847269566,0.10381451750283688,-2.704342609169508,-0.8322378580546115,2.0220988006591796,6.908481631888853,-33.418529529835695,0.9360523755574476,10,1.3377876281738281,1.190751075744629,-0.21934986114501953,-1.357071876525879,-1.0268421173095703,2,-0.06569343186148935,-2.152530779753762,22.96174049377441,-1.496813424692755,23.16903877258301,-1.085607270028982,23.573989868164066,-0.06569343186148935
2384,2009-10-08,23.25099372863769,23.64148139953613,23.101545333862305,23.429363250732425,2420806.0,0.005839458338277037,-1.2626196423218954,-5.285835405833356,18.079839374071838,39.998485416029844,1.1900029172288455,1.7524506162973559,0.13666950211657536,-1.4916686686885363,29.524798080351278,0.5399360656738246,0.18096522794950687,-1.5617156028747594,-3.57076168880004,0.44733048305052137,-2.566238645837398,-0.5571925599121208,1.621321791992191,17.75463823808911,-16.72187257721487,1.0045230429626402,10,1.1618251800537145,1.1425418853759801,-0.3085365295410121,-1.4920568466186488,-1.1425437927246058,3,-0.06697083407128834,-5.451540444648858,23.116008758544922,-2.152530779753762,22.96174049377441,-1.496813424692755,23.16903877258301,-0.06697083407128834
2385,2009-10-09,23.20760536193848,23.40526008605957,22.93281555175781,23.22688865661621,1756685.0,-0.0018660865512071245,1.5128280563643377,0.10810868612121577,16.75002410961345,33.767664264181114,1.0650032752065464,1.7432124115583854,0.18190531201974025,-1.4152588133893644,27.64710506572774,0.47244453430176137,-0.11604502947661999,-1.5149539947509716,-3.6447881907876685,0.6148802012857253,-2.57987109276932,-0.45003689673262315,1.430813164746091,28.640844759338723,0.16847465115617055,1.0649170980183493,10,1.2052135467529261,1.1859302520751918,-0.19283533096313832,-1.4486684799194371,-0.9448890686035192,4,-0.0751973150702091,-1.2626196423218954,23.25099372863769,-5.451540444648858,23.116008758544922,-2.152530779753762,22.96174049377441,-0.0751973150702091
2386,2009-10-12,23.02441215515137,23.231708526611328,22.70623588562012,23.212425231933594,2444093.0,-0.007893671231050559,3.6383036037476644,9.750049455985787,15.58755398014479,28.026250428478246,0.9970914091590188,1.8788339483926144,0.36734200603766354,-1.1964642048958964,26.57249271945456,0.5254726409912074,-0.3715060427218724,-1.6067919731140101,-3.8661388022372662,0.652554856009246,-2.7364653876756364,-0.47711855855238383,1.4081770168613268,34.020614351733144,10.485314298536476,1.1296734145616278,10,1.279937744140625,1.393227577209469,-0.009642124176028943,-1.2654752731323278,-0.8099040985107457,0,-0.04585424601556931,1.5128280563643377,23.20760536193848,-1.2626196423218954,23.25099372863769,-5.451540444648858,23.116008758544922,-0.04585424601556931
2387,2009-10-13,22.913532257080078,23.149755477905273,22.826757431030273,23.02441215515137,1509676.0,-0.0048157537019456464,-1.271198943154309,0.5897456707212214,15.348309914616465,23.076137868342325,0.8353197251091231,1.9307559337061342,0.47316200085955273,-1.050958991903709,25.392992928095538,0.322998046875,-0.5729705415791173,-1.6173980712890632,-3.997736268868284,0.7629401262901574,-2.8075671700786735,-0.4272289724994529,1.277367454837659,22.16491481386288,2.446772294107472,1.19016909878961,10,1.2968111038208008,1.5041074752807617,0.10123777389526367,-1.1545953750610352,-0.44833946228027344,1,-0.02545755575699915,3.6383036037476644,23.02441215515137,1.5128280563643377,23.20760536193848,-1.2626196423218954,23.25099372863769,-0.02545755575699915
2388,2009-10-14,22.88460731506348,23.178680419921875,22.80265235900879,23.14011383056641,3008447.0,-0.0012623519452205079,1.2608730554648158,2.304353809368099,17.520235467255404,19.67988045950191,0.5511266767853975,1.833866706242624,0.49332289429016285,-0.9923827669086585,23.56468155419153,0.37602806091308594,-0.8372917333861736,-1.5067591667175257,-3.9313457656125053,0.9178274321774538,-2.7190524661650173,-0.2944658672700342,1.098439461172589,19.072150231065248,-1.606918250913683,1.21229329944749,10,0.8532924652099609,1.5330324172973597,0.08436489105224254,-1.1256704330444371,-0.7568740844726598,2,-0.030334906495806835,-1.271198943154309,22.913532257080078,3.6383036037476644,23.02441215515137,1.5128280563643377,23.20760536193848,-0.030334906495806835
2389,2009-10-15,22.73516082763672,23.135292053222656,22.41216278076172,22.98102569580078,2414473.0,-0.006530437047455484,1.6087028321360746,0.9622645734889034,17.83266994543476,17.852140034501783,0.40369229260923944,1.8331631529005037,0.6779353276435778,-0.803769218806039,21.674096960110337,0.7231292724609375,-1.0853786255789153,-1.5012150764465346,-3.9335422456263984,0.9311120927333292,-2.7173786610364665,-0.2850514918566027,1.0691324239131177,32.52431007031338,9.621254798850618,1.2161635845899321,10,0.42905616760253906,1.5354423522949219,0.2338113784790039,-0.9762239456176758,-0.4869060516357422,3,-0.028413882413187097,1.2608730554648158,22.88460731506348,-1.271198943154309,22.913532257080078,3.6383036037476644,23.02441215515137,-0.028413882413187097
2390,2009-10-16,22.47965431213379,23.09190368652344,22.320566177368164,22.88460731506348,2046416.0,-0.011238386103358367,-1.133332278280696,1.6470551728418192,9.444476498984784,15.554803545469166,0.544949958673957,1.9326073284227476,0.9817498388748049,-0.5131088419922101,20.163239458103384,0.771337509155277,-1.325959494711796,-1.594740772247313,-4.0426985231593235,0.8532169786646975,-2.8187196477033183,-0.3707618967913078,1.1018980640899478,17.46029420076575,-2.9801715392673067,1.2239788754560044,10,0.5013694763183594,1.7451505661010742,0.8484721183776855,-0.4073610305786133,-0.18319129943847656,4,-0.016512904116160687,1.6087028321360746,22.73516082763672,1.2608730554648158,22.88460731506348,-1.271198943154309,22.913532257080078,-0.016512904116160687
2391,2009-10-19,22.64838409423828,22.759265899658203,22.431446075439453,22.64838409423828,1190491.0,0.007505888647647785,1.9564798568823751,-0.0,13.95666135923787,15.464604410649459,0.329219426897712,1.5998678487676088,0.8659942909406375,-0.6514277739444836,18.474401491872584,0.32781982421875,-1.516578202513731,-1.2698151588439934,-3.6595758826161138,1.119945564928127,-2.4646955207300536,-0.07493479695793326,0.706190766191451,38.20212981135766,18.865500629680007,1.1948803618860595,10,0.3326396942138672,1.576420783996582,0.9689936637878418,-0.28683948516845703,-0.3808460235595703,0,-0.01702849083177782,-1.133332278280696,22.47965431213379,1.6087028321360746,22.73516082763672,1.2608730554648158,22.88460731506348,-0.01702849083177782
2392,2009-10-20,22.470014572143555,22.84122085571289,22.431446075439453,22.67731094360352,1929988.0,-0.007875595952123726,-1.881341156747695,-100.0,12.385955482467566,15.211747347980769,0.48109458075081335,1.598595554244632,1.0937155343200828,-0.4575393309375393,16.53986998342864,0.4097747802734375,-1.5536504583188773,-1.2821062088012702,-3.583733538431151,1.0195211208286103,-2.4329198736162105,-0.13129254398632995,0.6984387253350945,17.415908903998453,0.9847609674285884,1.1508136648149399,10,0.5110092163085938,1.7547903060913086,1.1473631858825684,-0.10846996307373047,-0.13498497009277344,1,-0.01137099910116146,1.9564798568823751,22.64838409423828,-1.133332278280696,22.47965431213379,1.6087028321360746,22.73516082763672,-0.01137099910116146
2393,2009-10-21,22.40252113342285,22.62910270690918,22.137374877929688,22.465192794799805,1844882.0,-0.0030037113907516177,1.518507302300591,0.3023287910712755,13.418106326680586,14.69377700938174,0.4880612626173253,1.4787855782643504,1.1863938932373088,-0.3729144958041175,14.908533433113078,0.4917278289794922,-1.5371733430056125,-1.1825569152832038,-3.357114437752177,0.9920006071857692,-2.2698356765176904,-0.09527815404871731,0.6133124824359086,26.569966131239536,9.557903225518753,1.0872787612344867,10,0.36879634857177734,1.7306880950927734,1.258244514465332,-0.040976524353027344,-0.5158309936523438,2,0.002797527162398339,-1.881341156747695,22.470014572143555,1.9564798568823751,22.64838409423828,-1.133332278280696,22.47965431213379,0.002797527162398339
2394,2009-10-22,22.23861312866211,22.378416061401367,22.036136627197266,22.180761337280273,2485321.0,-0.0073164981648518035,1.0285770806839056,-0.9230933106092885,20.342660494496528,15.092958829924305,0.5512285452336769,1.4849415282430911,1.369905260618026,-0.1899601263826085,14.156713163694523,0.36638450622558594,-1.4498063966588965,-1.1979825019836419,-3.310532954363353,0.9145679503960693,-2.2542577281734992,-0.1417072757937845,0.6026077270507812,19.178141586844998,0.4957574817418333,1.056275226189856,10,0.3953094482421875,1.8439769744873047,1.619807243347168,0.3205862045288086,-0.2555065155029297,3,-0.004985917846126009,1.518507302300591,22.40252113342285,-1.881341156747695,22.470014572143555,1.9564798568823751,22.64838409423828,-0.004985917846126009
2395,2009-10-23,22.045778274536133,22.503759384155273,22.007211685180664,22.4073429107666,1854612.0,-0.008671172658579307,-1.2637345437470653,-6.249843394546834,22.45866311490893,15.856415400453654,0.6279638772075451,1.523521047705799,1.5988457946645127,0.023764222696286197,13.108580343601538,0.4965476989746094,-1.3780548628797007,-1.2432991027832045,-3.308834887563137,0.8222366819967277,-2.2760669951731707,-0.2105312103932384,0.6344257354736342,4.624240442207285,-14.925224054378809,1.0327678923899657,10,0.5471677780151367,2.0223493576049805,2.01511812210083,0.6194801330566406,-0.3085346221923828,4,0.009184366228463414,1.0285770806839056,22.23861312866211,1.518507302300591,22.40252113342285,-1.881341156747695,22.470014572143555,0.009184366228463414
2396,2009-10-26,21.73724365234375,22.325387954711914,21.501022338867188,22.142194747924805,1940567.0,-0.013995179410325242,1.1374965071970287,1.1199964128209998,21.39644757395841,16.528430695936095,0.8210551358829434,1.6357121984315945,1.950591833222994,0.3579182955500855,12.598304159647821,0.8243656158447266,-1.342035455192594,-1.3739440917968757,-3.3215203499490045,0.573632166355253,-2.347732220872942,-0.40015596272080955,0.8083618927001979,17.625845015299223,-4.057900495204354,0.9737881290760653,10,0.6026077270507812,2.077789306640625,2.3586039543151855,0.9280147552490234,0.21211814880371094,0,0.02572632341503267,-1.2637345437470653,22.045778274536133,1.0285770806839056,22.23861312866211,1.518507302300591,22.40252113342285,0.02572632341503267
2397,2009-10-27,21.761348724365234,22.01685333251953,21.520305633544922,21.713138580322266,2223202.0,0.0011089295591939496,-1.2888920149818002,-0.11905176839636195,16.307012683400643,16.393628164396677,0.6887551931980376,1.412154911331605,1.9620105541889785,0.3425904588086013,11.969745888143155,0.4965476989746094,-1.3006457178796857,-1.1772523880004897,-2.943925668753696,0.5894208927527167,-2.0605890283770947,-0.2939157476238847,0.7424106597900391,23.076936083011095,-0.4561269187827044,0.8833366403766034,10,0.5568084716796875,2.0536842346191406,2.334498882293701,0.9039096832275391,0.26996803283691406,1,0.023260936292368584,1.1374965071970287,21.73724365234375,-1.2637345437470653,22.045778274536133,1.0285770806839056,22.23861312866211,0.023260936292368584
2398,2009-10-28,21.38532066345215,21.761348724365234,21.231054306030273,21.761348724365234,2051822.0,-0.017279630305821247,1.8205044966446358,-7.799770533312233,8.565326275551712,15.363923312187447,0.9272546942346125,1.5638555745651246,2.3647967435783315,0.731918142383229,11.021024269227336,0.5302944183349609,-1.2462934926037832,-1.3599640846252434,-2.891420834113223,0.17149266486273618,-2.1256924593692332,-0.5942357098812536,0.9400672912597656,12.121139459044695,-11.641246581638324,0.7657283747439897,10,0.776158332824707,2.2947282791137695,3.0901694297790527,1.3450193405151367,0.612249374389652,2,0.04440938499564795,-1.2888920149818002,21.761348724365234,1.1374965071970287,21.73724365234375,-1.2637345437470653,22.045778274536133,0.04440938499564795
2399,2009-10-29,21.9975700378418,22.17594146728516,21.245515823364254,21.30818748474121,3170410.0,0.02862942221090914,-1.2840213413991748,-1.8333274155833053,28.547023229421953,17.486428504458246,0.22280549428604246,0.7621097316548244,1.7784237579776594,0.13189114271359514,9.973870932694018,0.9304256439209055,-1.1677215340865033,-0.6026068687438944,-1.7846470018081568,0.5794332643203681,-1.1936269352760256,-0.011586802211763114,-0.766515731811527,60.2272863514294,35.55017366856362,0.5910200665321321,10,0.038567543029781604,1.6101665496826136,2.5574641227722132,0.9183731079101527,-0.15426826477051137,3,-0.005040552110098906,1.8205044966446358,21.38532066345215,-1.2888920149818002,21.761348724365234,1.1374965071970287,21.73724365234375,-0.005040552110098906
2400,2009-10-30,21.476917266845703,22.07952308654785,21.37567901611328,22.07952308654785,2703834.0,-0.02366864931446666,1.3360015699233079,-0.8741239780320068,25.496202111112808,18.768599699111014,0.6551587048991401,1.1779961719214995,2.297212141802433,0.660169356141246,10.818390439916785,0.7038440704345703,-1.1338491609852284,-1.0184060096740737,-2.2087447072679716,0.1719326879198242,-1.6135753584710244,-0.42323666087712297,-0.2458629608154297,22.466910444691553,-0.9858336030691675,0.5951693487969496,10,0.5592203140258789,2.130819320678711,3.1889963150024414,1.571599006652832,0.26514625549316406,4,0.023568994563986534,-1.2840213413991748,21.9975700378418,1.8205044966446358,21.38532066345215,-1.2888920149818002,21.761348724365234,0.023568994563986534
2401,2009-11-02,21.34675407409668,21.587797164916992,21.27444076538086,21.578155517578125,2229320.0,-0.006060608751795038,1.5000038042775297,0.3840013420312149,25.341446355293982,20.208098684980616,0.6495788790854071,1.2275770202842295,2.4208517334216886,0.8110570805613015,11.609287238434762,0.3133563995361328,-1.1003516989725668,-1.0574549674987779,-2.308104237884514,0.19319430288695827,-1.682779602691646,-0.4321303323059098,-0.10123825073242543,12.244823806553539,-10.901105051458435,0.6253246351928684,11,0.5833244323730469,2.2200050354003906,3.4131665229797363,1.9476261138916016,0.09159660339355469,0,0.018292691099154545,1.3360015699233079,21.476917266845703,-1.2840213413991748,21.9975700378418,1.8205044966446358,21.38532066345215,0.018292691099154545
2402,2009-11-03,21.182844161987305,21.35157585144043,20.874309539794922,21.211769104003906,1915082.0,-0.007678446640666192,2.093723533811811,0.12499896967548899,24.308600638330006,21.418153608497217,0.6835891071738018,1.319009597087792,2.5740230462263227,0.9988745566533481,12.578267123234138,0.4772663116455078,-1.0204488058465273,-1.1324200630187988,-2.4663698237087104,0.20152969767111273,-1.7993949433637546,-0.46544518267384305,0.9930973052978551,23.703676567559977,0.040688871203435895,0.666974880344956,11,0.506190299987793,2.20554256439209,3.6795191764831543,2.3140115737915004,0.159088134765625,1,0.03618577530470035,1.5000038042775297,21.34675407409668,1.3360015699233079,21.476917266845703,-1.2840213413991748,21.9975700378418,0.03618577530470035
2403,2009-11-04,21.59743881225586,21.69385528564453,21.115352630615234,21.317829132080078,1580517.0,0.019572189980632926,1.4489858536270266,-9.666732607978899,34.09705559288055,22.946419730539887,0.15956359713518253,0.8272266221757825,2.1330821597776684,0.6226952137625403,13.522669380906327,0.5785026550292969,-0.961170612010168,-0.6418969154357903,-1.9566739115615128,0.6728800806899322,-1.2992854134986516,0.015491582627070954,0.5524700164794965,55.5555881189278,31.649744554271834,0.6573884980628614,11,0.09159564971923828,1.7909479141235352,3.2649245262145996,2.0344009399414062,-0.04338836669921875,2,0.020089323957249938,2.093723533811811,21.182844161987305,1.5000038042775297,21.34675407409668,1.3360015699233079,21.476917266845703,0.020089323957249938
2404,2009-11-05,21.69385528564453,21.756526947021484,21.038219451904297,21.44317054748535,1721492.0,0.004464254962211367,2.8204994242874606,0.8965524298070888,38.504953373612125,24.7293408703958,-0.02486832691158014,0.641038242702443,2.0147819798081947,0.562873611522761,14.734583204496493,0.7183074951171875,-0.8749554009535316,-0.46762351989746165,-1.7127315139933614,0.7774844741984381,-1.0901775169454098,0.15493047715048647,0.43054155731201504,68.0000443122813,41.491076125451784,0.622553997047949,11,-0.09400653839111328,1.60052490234375,3.1685080528259277,1.9379844665527344,-0.024103164672851562,3,0.014000035871827965,1.4489858536270266,21.59743881225586,2.093723533811811,21.182844161987305,1.5000038042775297,21.34675407409668,0.014000035871827965
2405,2009-11-06,21.46245574951172,21.69385528564453,21.250337600708008,21.636005401611328,1861972.0,-0.010666593516272638,2.066679854929113,-0.6923024248464974,32.96402808312715,26.014627593636767,0.12860995379777762,0.7747118650591958,2.219292771912439,0.8166542017243259,15.792630730436189,0.44351768493652344,-0.8086345534367148,-0.6117655754089348,-1.791049140963949,0.5675179901460794,-1.2014073581864402,-0.022123792631429495,0.6369393473815954,66.66681079959181,39.91696950671584,0.5896417827775065,11,0.06266975402832031,1.359480857849121,3.3999075889587402,2.169384002685547,0.27478790283203125,4,0.01774475521368224,2.8204994242874606,21.69385528564453,1.4489858536270266,21.59743881225586,2.093723533811811,21.182844161987305,0.01774475521368224
2406,2009-11-09,21.968645095825195,22.06024169921875,21.327470779418945,21.45281219482422,2957628.0,0.023584875478426692,1.0965480734861157,-2.9722496977689854,43.41772088504263,29.026928504930318,-0.3814128182771661,0.19538934297759525,1.7066174438892254,0.34463783217691457,16.3469594486931,0.7327709197998047,-0.7921664011026976,-0.05278787612915181,-1.1442304493043238,1.0386546970460202,-0.5985091627167378,0.4929334104584342,0.10624828992614965,92.27640445824018,61.687821419678166,0.5457212865875863,11,-0.44351959228515625,0.42664527893066406,2.5863890647888184,1.6631946563720703,-0.13498497009276988,0,-0.010313861983659023,2.066679854929113,21.46245574951172,2.8204994242874606,21.69385528564453,1.4489858536270266,21.59743881225586,-0.010313861983659023
2407,2009-11-10,22.330209732055664,22.474834442138672,21.939720153808594,21.963823318481445,2243016.0,0.016458212814370432,-1.5813972746427685,0.7102812032021298,49.118701875199335,33.53285912711339,-0.7306323838526545,-0.2235801120659069,1.3527364706032685,0.022466707803808106,16.659983045876253,0.5351142883300781,-0.7669705688088655,0.3379428863525398,-0.6819550883909891,1.3578408610960686,-0.17200610101922464,0.8478918737243042,-1.4559001922607422,89.93295273499734,56.405585493117314,0.5099489873717638,11,-0.6556377410888672,-0.07231426239013672,2.0982766151428223,1.3016300201416016,-0.5881462097167969,1,-0.039939573576200704,1.0965480734861157,21.968645095825195,2.066679854929113,21.46245574951172,2.8204994242874606,21.69385528564453,-0.039939573576200704
2408,2009-11-11,22.190404891967773,22.58089256286621,22.09398651123047,22.494117736816406,1206128.0,-0.006260793864698799,1.0404119525383357,-0.8289413406076255,49.40898787390432,35.85085519872254,-0.5192178745032301,-0.1459317822003996,1.4984480229980761,0.19424727888169357,17.06975115789246,0.4869060516357422,-0.7144547056087482,0.2328481674194336,-0.7029658881792287,1.1686622230180959,-0.23505886037989754,0.7007551952187647,-1.2840848541259753,74.68759466125951,37.719839446119416,0.4679070277993308,11,-0.46280384063720703,0.0674905776977539,2.189873218536377,1.4414348602294922,-0.7424125671386719,2,-0.03823601233711438,-1.5813972746427685,22.330209732055664,1.0965480734861157,21.968645095825195,2.066679854929113,21.46245574951172,-0.03823601233711438
2409,2009-11-12,22.08916664123535,22.40252113342285,21.963823318481445,22.17594146728516,1510617.0,-0.004562253425536511,-1.599987565493113,0.2857133885564039,50.544143354552396,38.63395978132694,-0.4510533379430477,-0.10073601074907756,1.6070249856604377,0.32765903790232187,16.959308122175102,0.43869781494140625,-0.6554344176448446,0.16390962600707937,-0.7007887212980961,1.0286079733122548,-0.2684395476455066,0.5962587996596653,-1.115863702392577,63.04354681949673,21.076395239442206,0.4323491736525869,11,-0.36156558990478516,0.16872882843017578,2.291111469268799,1.542673110961914,-0.6942043304443359,3,-0.024225277683394997,1.0404119525383357,22.190404891967773,-1.5813972746427685,22.330209732055664,1.0965480734861157,21.968645095825195,-0.024225277683394997
2410,2009-11-13,22.108449935913086,22.248254776000977,21.780630111694336,22.055419921875,1954999.0,0.0008729752005101066,1.811598690359463,-0.6111221013297914,55.01955785778137,41.93152772604777,-0.4149715818444619,-0.15732081643169238,1.5985640514856811,0.3472229894567356,16.83858429126823,0.4676246643066406,-0.5307929481081182,0.2017531394958496,-0.6280729678594454,1.0315792468511447,-0.21315991418179792,0.6166661931734971,-1.0708434121093724,62.30776956390739,16.548547253419535,0.4149130536776469,11,-0.38084888458251953,0.031334877014160156,2.294727325439453,1.5233898162841797,-0.4001312255859375,4,-0.01984299289244984,-1.599987565493113,22.08916664123535,1.0404119525383357,22.190404891967773,-1.5813972746427685,22.330209732055664,-0.01984299289244984
2411,2009-11-16,22.26271629333496,22.349491119384766,22.103628158569336,22.310924530029297,1173401.0,0.006977710236088619,2.9230921403028227,-0.9090745602992483,56.54909761521668,45.51380516792407,-0.4756663004166448,-0.36044193121457724,1.43335738306277,0.2215490323420184,16.642020187470024,0.2458629608154297,-0.4842444663079952,0.37530288696289205,-0.397949553866912,1.148555327792696,-0.0113233334520082,0.7619291073777923,-1.163378327968747,60.24100980055677,11.132925028842415,0.38662622041490147,11,-0.45316028594970703,-0.20970726013183594,2.140460968017578,1.3691234588623047,-0.5158309936523473,0,-0.023603258203875543,1.811598690359463,22.108449935913086,-1.599987565493113,22.08916664123535,1.0404119525383357,22.190404891967773,-0.023603258203875543
2412,2009-11-17,22.214508056640625,22.55196762084961,22.214508056640625,22.243432998657227,1735570.0,-0.002165424742387234,-22.333465215957798,0.6,61.84573430620654,48.59699169162695,-0.29695474244604014,-0.35031805600269195,1.4707720393191224,0.3040557827775352,16.56613180850664,0.3374595642089844,-0.3747262997725329,0.33986997604370117,-0.4006020590139876,1.08034201110139,-0.030366041485141437,0.7101059935725438,-1.0559079073744115,54.216956488578724,0.41249779900515904,0.3702360175288442,11,-0.4049520492553711,-0.18801307678222656,2.146486759185791,1.4173316955566406,-0.23622131347655895,1,-0.01714410825291046,2.9230921403028227,22.26271629333496,1.811598690359463,22.108449935913086,-1.599987565493113,22.08916664123535,-0.01714410825291046
2413,2009-11-18,22.465192794799805,22.62910270690918,22.22414970397949,22.22414970397949,1806711.0,0.011284730569770307,-2.3600050642526367,-8.333399274645688,57.45007484443109,50.70200518838461,-0.45997523989774436,-0.6282790461323629,1.195821110904589,0.07700547282734149,16.121970931203474,0.4145946502685547,-0.23948479995518213,0.5874211311340325,-0.16292158789314115,1.3377638501612061,0.21224977162044567,0.9625924906476193,-1.2497009489895916,80.68176709138484,26.545917775020406,0.3751713595135865,11,-0.5254726409912109,-0.43869781494140625,1.8487987518310547,1.166646957397461,-0.5785026550292969,2,-0.03218887454321451,-22.333465215957798,22.214508056640625,2.9230921403028227,22.26271629333496,1.811598690359463,22.108449935913086,-0.03218887454321451
2414,2009-11-19,22.12773323059082,22.65320587158203,21.98792839050293,22.52786445617676,1422548.0,-0.015021440825876198,1.044447179775742,-1.6599987339368136,61.01143241078453,53.818383447013204,-0.06090227548999039,-0.31574041904506345,1.4825239811973105,0.4469227206262545,15.46225521981972,0.6652774810791016,-0.08068434650629186,0.2555055618286133,-0.4851878452285554,0.996198968885782,-0.11484114169997284,0.6258522653571994,-0.8274247331146682,39.77913836858799,-17.604077890510048,0.3703467035285852,11,-0.13739490509033203,-0.12293243408203125,1.9500365257263184,1.5041065216064453,-0.05303001403808594,3,-0.030718957910338518,-2.3600050642526367,22.465192794799805,-22.333465215957798,22.214508056640625,2.9230921403028227,22.26271629333496,-0.030718957910338518
2415,2009-11-20,22.248254776000977,22.41698455810547,21.992748260498047,22.214508056640625,1763480.0,0.0054466286335890235,1.2857172218539814,-0.08433912977157382,65.30280150643134,56.25005907161196,-0.06507999309375734,-0.4430295232612309,1.3010315515436695,0.36135173911631213,15.02158519137666,0.4242362976074219,0.02483183501899333,0.3659032821655259,-0.39015347863973204,1.1219600429707839,-0.01212509823710306,0.7439316625681549,-0.8397144885963534,39.13049710863339,-22.972559277727918,0.37802838040262937,11,-0.03133678436279297,-0.2651481628417969,1.4691553115844727,1.383584976196289,-0.028924942016605115,4,-0.03835323146921177,1.044447179775742,22.12773323059082,-2.3600050642526367,22.465192794799805,-22.333465215957798,22.214508056640625,-0.03835323146921177
2416,2009-11-23,22.296463012695312,22.61945915222168,22.257896423339844,22.368776321411133,2489007.0,0.002166832283237774,-3.838691562543872,-2.1428248459842876,69.67635919768193,58.534243218554465,-0.06917114644844702,-0.47136128282549095,1.196284197710817,0.3487292198944445,13.903240072340811,0.3712043762207031,0.10957820047229205,0.38615055084228445,-0.3884460397364897,1.1607471414210586,-0.0011477444471026388,0.7734488461316715,-0.7883494785564977,46.37683236954446,-19.733204684125212,0.38729829528938653,11,-0.0795450210571289,-0.43869781494140625,1.3064513206481934,1.3353767395019531,0.004821777343753553,0,-0.026378367817051607,1.2857172218539814,22.248254776000977,1.044447179775742,22.12773323059082,-2.3600050642526367,22.465192794799805,-0.026378367817051607
2417,2009-11-24,22.26753807067871,22.44590950012207,22.055419921875,22.137374877929688,1642643.0,-0.0012972883636356292,-1.6557313252777615,-1.7999894495291853,63.70811479816989,60.123035099028414,-0.05595538552925561,-0.4243248591507438,1.1649924114558985,0.4139717943758896,12.692328967401261,0.3904895782470703,0.24419193910798143,0.3319161415100105,-0.455164805165829,1.11899708818585,-0.06162433182791105,0.725456614847932,-0.6678171495444403,42.02903121299782,-24.366160904158917,0.39354047333791997,11,-0.050620079040527344,-0.4097728729248047,1.335376262664795,1.3643016815185547,0.028924942016601562,1,-0.023381694435348432,-3.838691562543872,22.296463012695312,1.2857172218539814,22.248254776000977,1.044447179775742,22.12773323059082,-0.023381694435348432
2418,2009-11-25,22.33502960205078,22.436267852783203,22.142194747924805,22.378416061401367,1224131.0,0.0030309381826516546,2.6969391792252635,-0.3333235643216154,63.27348367348873,61.5374062455769,-0.11261739694364081,-0.4395547043159027,1.0124267623061698,0.39518233142875303,11.04658192865537,0.29407310485839844,0.30763168634833704,0.3519222259521477,-0.40954528127191736,1.1133897331762128,-0.02881152765988304,0.7326559795641785,-0.651029884880689,52.173900578273326,-13.439207490485522,0.38073375361203254,11,-0.11811161041259766,-0.5712718963623047,1.2678847312927246,1.2968101501464844,0.17837142944335938,2,-0.015972347708639645,-1.6557313252777615,22.26753807067871,-3.838691562543872,22.296463012695312,1.2857172218539814,22.248254776000977,-0.015972347708639645
2419,2009-11-26,21.886690139770508,22.277179718017575,21.79027366638184,22.277179718017575,1506562.0,-0.02007337667638942,1.493823542341348,9.000263771046649,58.0585975740984,61.87507732516767,0.33970383432219364,5.4806251995387356e-05,1.3635996483346275,0.8915737596391402,10.430559628238923,0.5447559356689418,0.3081405481874029,-0.09087324142456055,-0.8535110500497929,0.6717645672006718,-0.47219214573717494,0.29044566288805385,-0.12515393024746047,11.627853482144943,-51.62739901764145,0.381318904312616,11,0.3350496292114258,-0.12293243408203125,1.5655732154846191,1.7451496124267578,0.8002624511718786,3,0.0,2.6969391792252635,22.33502960205078,-1.6557313252777615,22.26753807067871,-3.838691562543872,22.296463012695312,0.0
2420,2009-11-27,21.98310661315918,22.20486640930176,21.510662078857425,21.640825271606445,1728768.0,0.004405256015091785,-1.304000759637933,-0.8765441144146732,50.325356338569705,61.183550516651344,0.24991929576272653,-0.05954788008373413,1.172863583708537,0.8417945179917048,9.957276415228927,0.6942043304443359,0.3191983842634123,-0.01976623535156108,-0.7451337780248792,0.7056013073217571,-0.38245000668822016,0.342917535985098,0.6700992584228516,42.608746510151555,-16.274284000201014,0.3626837713366595,11,0.09882736206054688,-0.21934890747070312,1.3751497268676758,1.648733139038086,1.036483764648434,4,0.004166681488899426,1.493823542341348,21.886690139770508,2.6969391792252635,22.33502960205078,-1.6557313252777615,22.26753807067871,0.004166681488899426
2421,2009-11-30,21.73724365234375,22.142194747924805,21.423887252807614,22.142194747924805,2446911.0,-0.01118417724764409,2.547625888437263,-1.1830942748559519,35.92673036233741,58.30366118955477,0.4619882695410915,0.22880025819971195,1.3178957611429851,1.1261797969408889,9.364504960547604,0.718307495117191,0.32622664317375794,-0.2851536750793464,-0.9550623507108753,0.3847550005521825,-0.6201080128951091,0.04980066273641626,0.8931113433837901,30.660428416263485,-23.291394541955043,0.3349543378157643,11,0.3013029098510742,0.026514053344726562,1.5932931900024414,1.8945960998535156,1.5523147583007812,0,0.022177889218656377,-1.304000759637933,21.98310661315918,1.493823542341348,21.886690139770508,2.6969391792252635,22.33502960205078,0.022177889218656377
2422,2009-12-01,21.94936180114746,22.137374877929688,21.713138580322266,21.954181671142575,3178129.0,0.009758281785687162,1.2857172218539814,0.011902350796699828,44.46901183085968,56.8613208547135,0.23278349866128067,0.08121606693298133,1.0047110947210243,0.9562868441971304,8.193041579017466,0.4242362976074219,0.3164157466775315,-0.11136140823364116,-0.6548009349052748,0.4320781184379925,-0.383081171569458,0.16035835510217566,0.6327344848632812,51.90484175146358,0.5521623727975538,0.27171976333581593,12,0.08918476104736328,-0.18560409545898438,1.1280803680419922,1.6824779510498047,2.251338958740231,1,0.01603340416363297,2.547625888437263,21.73724365234375,-1.304000759637933,21.98310661315918,1.493823542341348,21.886690139770508,0.01603340416363297
2423,2009-12-02,22.03131675720215,22.055419921875,21.742063522338867,21.92043685913086,3196817.0,0.00373381954323615,2.9394535230855925,-23.004748713906945,48.66072138235808,55.48901962933278,0.09254277831093205,0.035239543162269626,0.8221123054727322,0.901759344051392,7.68413538723451,0.3133563995361328,0.2877390461092979,-0.05110034942627095,-0.5494388032616904,0.44723810440914846,-0.30026957634398244,0.19806887749144053,0.5044511674804681,71.18655433633424,20.432285779850723,0.24916922691771037,12,-0.0096435546875,-0.2675590515136719,1.0352783203125,1.6005229949951172,2.367040634155277,2,0.012034970874198248,1.2857172218539814,21.94936180114746,2.547625888437263,21.73724365234375,-1.304000759637933,21.98310661315918,0.012034970874198248
2424,2009-12-03,21.9975700378418,22.17112159729004,21.88186836242676,22.12773323059082,2668822.0,-0.001531761343738891,1.6666666666666339,-1.1739115476579247,47.450103473172064,53.5053865145262,0.11832755675084172,0.09792723564413208,0.7699989661995197,0.9655559166511729,6.925862223010479,0.2892532348632777,0.2392106859748111,-0.10003280639648082,-0.5659732527905028,0.36590763999754117,-0.3330030295934918,0.13293741680053017,0.4937226599658153,73.4568624865068,23.16584278236502,0.23297022319701055,12,0.02410316467284801,-0.23381233215332387,0.9231939315795863,1.6824789047241175,2.1742057800292898,3,0.023449453406215737,2.9394535230855925,22.03131675720215,1.2857172218539814,21.94936180114746,2.547625888437263,21.73724365234375,0.023449453406215737
2425,2009-12-04,21.84330177307129,22.09880828857422,21.746885299682614,22.007211685180664,2190641.0,-0.007012968455385238,1.0277719774483396,1.259264686488026,40.354764849856565,50.24743158699006,0.23368707763166796,0.2974403782620172,0.8416825613534158,1.1412766337341225,6.22204699292628,0.3519229888916051,0.18664883989202252,-0.2733433723449714,-0.6531583941389769,0.10647164944903409,-0.46325088324197594,-0.08343586144796689,0.605294706936327,56.12891368827331,6.803351685244444,0.18990751089700364,12,0.09159660339355469,-0.0795440673828125,0.978635311126709,1.836747169494629,2.3863258361816406,4,0.0386228614444708,1.6666666666666339,21.9975700378418,2.9394535230855925,22.03131675720215,1.2857172218539814,21.94936180114746,0.0386228614444708
2426,2009-12-07,21.742063522338867,21.84330177307129,21.616722106933594,21.83848190307617,2233919.0,-0.004634750358905482,3.272745256721518,0.5882400856451095,39.39392641856347,47.54585510036712,0.2771598734389258,0.4014140559214354,0.8478213400234296,1.2499717831269628,6.343589296324915,0.2265796661376953,0.1416026183314294,-0.36325254440307475,-0.77391896259698,0.04741387379083051,-0.5685857535000274,-0.15791933530612212,0.6655445885807474,22.608501195534377,-25.02023711526439,0.20533320909695263,12,0.18801403045654297,0.021694183349609375,1.0798735618591309,1.9379854202270508,2.8780517578125036,0,0.058758307561568524,1.0277719774483396,21.84330177307129,1.6666666666666339,21.9975700378418,2.9394535230855925,22.03131675720215,0.058758307561568524
2427,2009-12-08,21.438350677490234,21.83848190307617,21.313007354736328,21.69385528564453,1568273.0,-0.01396890614989621,-1.0761897584686546,2.649957468695079,27.484138634814286,43.569261207181064,0.5038705198360489,0.669195185740584,1.0535868553215693,1.562376228345272,7.44283292008723,0.5254745483398402,0.06022226969069422,-0.6223724365234382,-1.1156040677078671,-0.1291408053390093,-0.8689882521156527,-0.37575662093122375,0.9299085991049019,14.606833978292904,-27.64952989394616,0.24661581559221432,12,0.35674285888671875,0.3254070281982422,1.310068130493164,2.2416982650756836,2.796096801757816,1,0.08635028696951119,3.272745256721518,21.742063522338867,1.0277719774483396,21.84330177307129,1.6666666666666339,21.9975700378418,0.08635028696951119
2428,2009-12-09,21.34193229675293,21.501022338867188,21.149099349975586,21.41424560546875,1416739.0,-0.004497471945849929,1.8627128505488537,0.28302154406605057,30.73283199580972,40.53306503181566,0.49685300140596667,0.7365523514635797,1.0476747480805528,1.669630923604366,8.599138022989443,0.35192298889160156,-0.04723235668292247,-0.6763671874999986,-1.2602589290353556,-0.09247544596464152,-0.9683130582676753,-0.3844213167323218,0.963011864530678,18.867783679273806,-22.722830173889896,0.291945870767678,12,0.3350505828857422,0.5037803649902344,1.1967782974243164,2.1597442626953125,2.988933563232422,2,0.13395077931016153,-1.0761897584686546,21.438350677490234,3.272745256721518,21.742063522338867,1.0277719774483396,21.84330177307129,0.13395077931016153
2429,2009-12-10,21.55405044555664,21.69385528564453,21.361217498779297,21.45281219482422,2375469.0,0.00993903203581925,-1.3389975992811256,-1.3999947247645925,33.7103896208521,38.68695761873593,0.25992128675087756,0.5083526259346556,0.7449263137934459,1.4527579787265843,9.661865683429175,0.35192298889160156,-0.1272007322394515,-0.4374932289123521,-1.0557425376025407,0.18075607977783648,-0.7466178832574464,-0.1283685745672578,0.658426130822324,42.63949502029438,0.7072196096373062,0.3091246543450939,12,0.10606002807617188,0.29166221618652344,0.9846601486206055,1.9476261138916016,2.9503650665283203,3,0.1319615982613207,1.8627128505488537,21.34193229675293,-1.0761897584686546,21.438350677490234,3.272745256721518,21.742063522338867,0.1319615982613207
2430,2009-12-11,21.66975212097168,21.828840255737305,21.59743881225586,21.59743881225586,1710143.0,0.005367978316061173,-5.399968348587556,0.7142884057424922,35.74563858022522,38.66683630961235,0.10627141089243963,0.37745181167738906,0.5808092211034364,1.3310016497669395,10.31658534781574,0.27478981018066406,-0.21454535690971355,-0.29985666275024414,-0.9316232631988299,0.33190993769834165,-0.615739962974537,0.016026637474048755,0.4576542772950134,75.00013737697891,32.24084508935116,0.3158833002242926,12,-0.009641647338867188,0.2314004898071289,0.7773623466491699,1.8319244384765625,2.477920532226559,4,0.11546157440711968,-1.3389975992811256,21.55405044555664,1.8627128505488537,21.34193229675293,-1.0761897584686546,21.438350677490234,0.11546157440711968
2431,2009-12-14,21.73724365234375,22.02167320251465,21.645647048950195,21.91079330444336,1171455.0,0.0031145502262923674,-1.108107530101157,-2.3999683485875556,38.14655742094138,37.964341375176986,0.04333725484752193,0.28308882567530347,0.47774309039259677,1.2550153636682566,11.018103923554321,0.3760261535644531,-0.25813928471091785,-0.2060914993286147,-0.8301931096654016,0.4180101110081722,-0.5181423044970082,0.10595930583977875,0.3118981820596538,67.40338375448107,23.53751219270405,0.3120508051683941,12,-0.0771331787109375,0.1639089584350586,0.43628740310668945,1.7644329071044922,2.4393539428710938,0,0.11465961355410603,-5.399968348587556,21.66975212097168,-1.3389975992811256,21.55405044555664,1.8627128505488537,21.34193229675293,0.11465961355410603
2432,2009-12-15,21.833660125732425,21.91561508178711,21.578155517578125,21.862585067749023,1449860.0,0.004435542745470311,3.999957609755408,0.1666666666666462,38.936169854554294,36.883835649865446,-0.07958688235996192,0.1651442801943439,0.352821779891773,1.1548891719449834,11.866933239399144,0.3374595642089844,-0.2836787701939194,-0.09063262939452699,-0.7030274117162811,0.5217621529272272,-0.39683002055540584,0.21556476176635186,0.188013076782223,78.45304712774369,34.16591281689001,0.30619739116087735,12,-0.17354965209961293,0.06749248504638317,0.1265478134155238,1.6680164337158168,2.077789306640625,1,0.12762199000867125,-1.108107530101157,21.73724365234375,-5.399968348587556,21.66975212097168,-1.3389975992811256,21.55405044555664,0.12762199000867125
2433,2009-12-16,21.742063522338867,21.934898376464844,21.640825271606445,21.89633178710937,3953210.0,-0.0041952014855084485,1.541670444523207,5.333399274646098,46.21210153282353,36.74627987871561,-0.03725334937568903,0.2105849281235166,0.4092881894992004,1.2404353296076103,12.595701743542447,0.29407310485839844,-0.2559345327143028,-0.14607276916503764,-0.7072498868759141,0.4151043485458388,-0.42666132802047585,0.13451578969040057,0.27960968017578125,57.66412817780397,8.86387942956835,0.2805885588554389,12,-0.11810970306396484,0.1590890884399414,0.22417020797729492,1.759613037109375,1.976552963256836,2,0.11463419533975627,3.999957609755408,21.833660125732425,-1.108107530101157,21.73724365234375,-5.399968348587556,21.66975212097168,0.11463419533975627
2434,2009-12-17,21.4479923248291,21.69385528564453,21.284082412719727,21.645647048950195,2058181.0,-0.01352545020428364,1.7868956660483337,1.2812403407475474,37.29980100061026,36.406839451021575,0.19071800483429868,0.47549970168504174,0.6597361169052363,1.5224509862493072,13.770014293761957,0.4579811096191406,-0.27369545214252256,-0.40615692138671733,-0.9881835948726234,0.17586975209918876,-0.6971702581296704,-0.11514358464376429,0.5038749694824212,22.22233715187091,-26.23083637870665,0.2910133367429537,12,0.13739395141601562,0.45316028594970703,0.5447559356689453,2.0536842346191406,2.212772369384769,3,0.13441227931711408,1.541670444523207,21.742063522338867,3.999957609755408,21.833660125732425,-1.108107530101157,21.73724365234375,0.13441227931711408
2435,2009-12-18,21.394962310791016,21.66011047363281,21.245515823364254,21.409425735473636,4224363.0,-0.00247249314690845,-1.6461540334410103,0.07317520361294112,41.05793551293273,36.591729350395944,0.19384820915360024,0.4862560734726742,0.669025980855789,1.561609155689883,15.033603693081709,0.4145946502685547,-0.3139098213630547,-0.41652231216430735,-1.0019981964411997,0.168953572112585,-0.7092602543027517,-0.12378437002586296,0.5399360656738281,19.254662964146537,-30.150040257316757,0.2927379421384454,12,0.19042396545410156,0.506190299987793,0.5977859497070312,2.1067142486572266,2.275444030761715,4,0.14533576437877738,1.7868956660483337,21.4479923248291,1.541670444523207,21.742063522338867,3.999957609755408,21.833660125732425,0.14533576437877738
2436,2009-12-21,21.70831871032715,21.809555053710934,21.366037368774414,21.49138069152832,1268643.0,0.014646270228673597,1.1149564331581148,-14.999076882496645,44.019142379016095,38.42895198864059,-0.1394644547717938,0.1334186080008095,0.32057460097687596,1.2372938614174096,16.10795865166722,0.4435176849365199,-0.34483120342619245,-0.07375869750976705,-0.6140038725679595,0.4664864775484254,-0.3438812850388615,0.19636389001932741,0.16371574401855327,67.13295613319148,17.299103790035858,0.27012258752909596,12,-0.12293243408203125,0.19283390045166016,0.2253742218017578,1.7933578491210938,1.484823226928711,0,0.11236954715017311,-1.6461540334410103,21.394962310791016,1.7868956660483337,21.4479923248291,1.541670444523207,21.742063522338867,0.11236954715017311
2437,2009-12-22,21.746885299682614,21.87704849243164,21.616722106933594,21.713138580322266,2990441.0,0.0017765811286489797,-1.2978795046846194,0.15555926779087145,42.78727281873084,39.76833430229849,-0.14490072759260286,0.056755967606367363,0.2502121333525018,1.1848793200837981,17.261091892204387,0.2603263854980469,-0.3466085410792097,-0.009159469604494319,-0.4987071657888471,0.48038822657985847,-0.2539333176966707,0.23561437848768207,-0.5977859497070277,72.72732303180341,24.53716380963668,0.2447738480921768,12,-0.11329078674316051,0.15426731109619496,0.18439722061157582,1.7547912597656286,1.2389602661132848,1,0.11172690994823475,1.1149564331581148,21.70831871032715,-1.6461540334410103,21.394962310791016,1.7868956660483337,21.4479923248291,0.11172690994823475
2438,2009-12-23,21.978286743164066,22.108449935913086,21.809555053710934,21.872228622436523,1323419.0,0.010640670619844084,-1.583302424107499,3.142768326457227,49.55555907239771,41.52890868580356,-0.3090415479833304,-0.21369853064181754,-0.01001936554017746,0.939218439379939,18.242123692033996,0.3615646362304723,-0.33238105607415136,0.2400791168212919,-0.1819897931177188,0.6621480267603026,0.02904466185178478,0.45111357179079903,-0.8146284103393597,84.91620729135862,38.27297466772862,0.21103445496950618,12,-0.3013038635253942,-0.07713413238525746,-0.06026124954223988,1.5233898162841761,1.595703125,2,0.0879578427472405,-1.2978795046846194,21.746885299682614,1.1149564331581148,21.70831871032715,-1.6461540334410103,21.394962310791016,0.0879578427472405
2439,2009-12-24,21.886690139770508,22.142194747924805,21.85294342041016,22.069883346557614,291959.0,-0.004167595248162237,-1.307672408545901,-1.727290711266881,51.029762993356414,43.22714473170702,-0.18472353141304154,-0.12870046711960725,0.05590625268930438,1.0385859471556813,18.534338169605984,0.2892513275146449,-0.2606909800004509,0.14848251342773366,-0.27358639651127703,0.5705514233667444,-0.06255194154177346,0.3595169683972408,-0.6852401428222663,71.50545182273397,24.985495836821627,0.21103445496950618,12,-0.19283485412597656,0.014462471008300781,0.09641742706298828,1.6149864196777344,2.0295810699462926,3,0.08370047431230287,-1.583302424107499,21.978286743164066,-1.2978795046846194,21.746885299682614,1.1149564331581148,21.70831871032715,0.08370047431230287
2440,2009-12-28,22.074703216552734,22.16629981994629,22.002391815185547,22.147016525268555,662796.0,0.008590292802683086,1.9564963101852648,0.3947379380713485,57.58242675568529,45.38668576890079,-0.3455966504480905,-0.3262252484598953,-0.14788536209497138,0.8671365051044795,18.313553532611802,0.27960968017578125,-0.18668611282245706,0.3319157600402818,-0.10313040910081384,0.7669619291813774,0.11439267546973397,0.5494388446108296,-0.8168085345458991,88.55417953704763,37.398139603316196,0.21752308457054773,12,-0.36879539489746094,-0.19042396545410156,-0.0771336555480957,1.4269733428955078,1.4992866516113317,0,0.07184973053100108,-1.307672408545901,21.886690139770508,-1.583302424107499,21.978286743164066,-1.2978795046846194,21.746885299682614,0.07184973053100108
2441,2009-12-29,22.21932983398437,22.320566177368164,22.16147994995117,22.190404891967773,1123138.0,0.006551690231703322,-2.6666446862290374,-0.3999947247645435,69.19429146814105,48.74869928152154,-0.46337689259422277,-0.45627691790924985,-0.3123747602737694,0.740929414540858,17.775593166849593,0.2458629608154297,-0.12526507603157455,0.4524380683898883,-0.0319391451069464,0.936815281886723,0.21024946164147096,0.6946266751383057,-0.8887627409423793,85.61665180736881,28.604831609174795,0.2421886067484173,12,-0.4362888336181605,-0.33505058288573863,-0.1193175315856898,1.2823467254638707,0.6700973510742223,1,0.06530694302710005,1.9564963101852648,22.074703216552734,-1.307672408545901,21.886690139770508,-1.583302424107499,21.978286743164066,0.06530694302710005
2442,2009-12-30,22.301284790039066,22.368776321411133,22.08916664123535,22.17112159729004,1572726.0,0.0036884531021879052,1.1090977102860884,4.500032970656791,73.74703856638746,51.80813672969531,-0.5274953040474344,-0.5381037183409703,-0.4078994382570258,0.6767489611284212,17.279305402057616,0.27960968017578125,-0.07025285700866846,0.5167968750000043,-0.01839403136810347,1.051987781368112,0.2492014218159504,0.7843923281840581,-0.8717177885644567,87.93115797444075,25.016442030258233,0.26759545318405403,12,-0.49413871765137074,-0.5037803649902379,-0.26394319534302113,1.2003917694091761,0.2410430908203054,2,0.03999128999128976,-2.6666446862290374,22.21932983398437,1.9564963101852648,22.074703216552734,-1.307672408545901,21.886690139770508,0.03999128999128976
2443,2009-12-31,22.296463012695312,22.460372924804688,22.20486640930176,22.209686279296875,395517.0,-0.00021621074252664574,-4.3000593471813255,0.6666764356783664,70.47870885191506,55.49468204650696,-0.4869720652053431,-0.5400900524031087,-0.41480734243415185,0.6874125319048972,16.704964212449113,0.25550651550292613,-0.022560521068168526,0.4987177848815918,-0.0740351426878938,1.0714707124510774,0.21234132109685078,0.7850942486663328,-0.7541908928283192,73.01581320572224,7.225096512863061,0.28637646378474246,12,-0.44351863861083984,-0.4917268753051758,-0.2591214179992676,1.2052135467529297,0.10123825073242188,3,0.030918919862224836,1.1090977102860884,22.301284790039066,-2.6666446862290374,22.21932983398437,1.9564963101852648,22.074703216552734,0.030918919862224836
2444,2010-01-04,22.51340103149414,22.56643104553223,22.330209732055664,22.421804428100586,2977916.0,0.009729705499715635,1.39021895415371,1.0555433444698434,72.04026210229938,58.9371627786588,-0.5999833735547639,-0.7551171165390436,-0.6359119913200431,0.4755587625188866,16.527058512626546,0.2699680328369176,0.024839055384287434,0.6898642539978042,0.038202847708141974,1.3415256602874663,0.36403355085297306,1.0156949571426352,-0.8425947989358704,90.59816920792994,24.899489973053562,0.3258307031448309,1,-0.5471668243408203,-0.6556358337402344,-0.5230631828308105,0.9882755279541016,-0.289251327514652,0,0.047109223310430215,-4.3000593471813255,22.296463012695312,1.1090977102860884,22.301284790039066,-2.6666446862290374,22.21932983398437,0.047109223310430215
2445,2010-01-05,22.686952590942386,22.75444412231445,22.41698455810547,22.52786445617676,3704179.0,0.007708811263365423,1.2950874962706311,1.7368344335006143,73.50832978449147,62.213739157044955,-0.6380955129604224,-0.9088194413831978,-0.805482808645408,0.3172353509514707,16.24509489063611,0.3374595642089808,0.06517702386535618,0.8212332725524938,0.06358369769211691,1.5788828474128707,0.4424084851223036,1.200058059982684,-0.8728463883082824,89.85513063472551,23.365299363392367,0.3788247874301887,1,-0.5013694763183629,-0.7351808547973668,-0.6942038536071813,0.8147239685058558,-0.0819549560546946,1,0.05418615011631012,1.39021895415371,22.51340103149414,-4.3000593471813255,22.296463012695312,1.1090977102860884,22.301284790039066,0.05418615011631012
2446,2010-01-06,23.019590377807614,23.12082862854004,22.61945915222168,22.70623588562012,4761109.0,0.014662074402977732,-1.0594014415543718,1.9696911567235311,76.28202039261802,65.93537777636575,-0.855090530802844,-1.2024932712452454,-1.1202459841563304,0.0068410018337417,15.994330658093164,0.5013694763183594,0.16700506402971982,1.0899947166442843,0.17679558641422943,2.003193846874339,0.6333951515292569,1.5465942817593117,-1.0362233496310473,90.18687787490167,24.16890092892318,0.45659956511502814,1,-0.5543985366821254,-0.8846263885498011,-1.096744537353512,0.48208618164062855,-0.34710121154784446,2,0.02408381214684563,1.2950874962706311,22.686952590942386,1.39021895415371,22.51340103149414,-4.3000593471813255,22.296463012695312,0.02408381214684563
2447,2010-01-07,23.28955841064453,23.424543380737305,22.75444412231445,22.9858455657959,4722591.0,0.01172775138071902,1.3361316598786592,0.9692308628749733,81.78215711882726,69.51611089263571,-0.9870126030806396,-1.3983569959275144,-1.3696109151555298,-0.24347553230820296,15.386381948149658,0.6700992584228551,0.27851468656879774,1.2674023628234856,0.20137099794185076,2.3334337277051205,0.73438668038267,1.8004180452643013,-1.0786990623952697,88.9327278243273,20.95511189230362,0.533015682440817,1,-0.6508150100708008,-1.002737045288086,-1.3884062767028809,0.21211814880371094,-0.5399360656738281,3,-0.017180713284930982,-1.0594014415543718,23.019590377807614,1.2950874962706311,22.686952590942386,1.39021895415371,22.51340103149414,-0.017180713284930982
2448,2010-01-08,24.20070075988769,24.97203826904297,24.14285087585449,24.58637046813965,5696512.0,0.03912235402568731,-2.3076899665984105,-1.269849842683375,95.10263013150636,74.41309613020792,-1.7318783566830902,-2.1969869932910306,-2.2370154545702796,-1.1320087821016358,15.158997922767398,1.6824798583984375,0.39479915324600157,2.035606288909907,0.6384110916443326,3.4328014861754816,1.3370086902771199,2.7342038875426944,-1.747104605140823,70.80289283138349,-2.8400820536958236,0.6985975986327874,1,-0.713485717773434,-1.1401319503784144,-2.2995486259460414,-0.6990242004394496,-1.499286651611321,4,-0.06852582061495716,1.3361316598786592,23.28955841064453,-1.0594014415543718,23.019590377807614,1.2950874962706311,22.686952590942386,-0.06852582061495716
2449,2010-01-11,24.398357391357425,24.62975883483887,24.26337242126465,24.427282333374023,2347582.0,0.008167392896215153,-1.4516071394385939,0.0749992581675651,96.98337337520105,78.7909790879319,-1.7162717034588297,-2.287933097916948,-2.4074733570186027,-1.3099110785586632,15.50388568818653,0.429058074951179,0.529513134467031,2.091047573089604,0.4062975299745233,3.7757976162046845,1.2486725515320636,2.933422594647144,-1.6439132690429759,77.54720868568167,-2.8526061349306104,0.8423750215575398,1,-0.8677549362182653,-1.337788581848148,-2.505641937255863,-0.8966808319091832,-1.5426750183105504,0,-0.08199962382051096,-2.3076899665984105,24.20070075988769,1.3361316598786592,23.28955841064453,-1.0594014415543718,23.019590377807614,-0.08199962382051096
2450,2010-01-12,24.17177581787109,24.552623748779297,23.882524490356445,24.48031044006348,2655520.0,-0.009286755245523026,1.9574429577375867,10.666732607980455,89.61233576915419,81.05965067693334,-1.2973697639101083,-1.9650441105476126,-2.138980410367008,-1.0756996546971784,15.893459686804649,0.6700992584228516,0.6385802232848832,1.7393648147582965,-0.10962155786744887,3.588351187384042,0.8148716284454238,2.663858001071169,-0.9738128662109382,65.98361154148297,-15.42952978582072,0.9244931863128731,1,-0.64117336273193,-1.1112070083618129,-2.2790603637695277,-0.670099258422848,-1.1039752960205043,1,-0.08057439091635332,-1.4516071394385939,24.398357391357425,-2.3076899665984105,24.20070075988769,1.3361316598786592,23.28955841064453,-0.08057439091635332
2451,2010-01-13,24.22962760925293,24.25855255126953,24.04643440246582,24.11392593383789,1675483.0,0.0023933612415463212,1.4444395599564792,-0.37500386372486944,89.67636411962691,82.8295757384044,-1.1623006995606495,-1.9253105411076703,-2.1491882732521077,-1.1270472267811655,16.84040981797705,0.21211814880371094,0.7655370938990167,1.6725974082946777,-0.3102339736393809,3.6554287902287363,0.6811817173276502,2.6640130992617053,-0.6768495941162129,66.52179746752705,-15.329509339972162,0.9914156909670291,1,-0.6411752700805664,-1.1690587997436523,-2.3802995681762695,-0.8002634048461914,-1.0509471893310547,2,-0.06705138025913437,1.9574429577375867,24.17177581787109,-1.4516071394385939,24.398357391357425,-2.3076899665984105,24.20070075988769,-0.06705138025913437
2452,2010-01-14,24.62011528015137,24.668325424194336,24.16213417053223,24.354969024658203,2704816.0,0.016116123499534174,1.7999894495291655,2.291637130940833,90.1758878364789,85.01815118113372,-1.3290333579624196,-2.209629345568626,-2.481228085391482,-1.5097716572799875,17.854520423902244,0.5061912536621058,0.8846613589690087,1.9237623214721715,-0.22932777298298035,4.076852415927323,0.8472172742445956,3.0003073686997475,-0.783485214233405,67.69907863709048,-13.195939969501552,1.0765450472275764,1,-0.9689912796020543,-1.5595464706420934,-2.7731976509094274,-1.1907510757446325,-1.3016300201416016,3,-0.07910710781528185,1.4444395599564792,24.22962760925293,1.9574429577375867,24.17177581787109,-1.4516071394385939,24.398357391357425,-0.07910710781528185
2453,2010-01-15,24.23444747924805,24.76956367492676,24.12838935852051,24.64904022216797,1678451.0,-0.015664743910206003,-1.0461628359953485,-1.563637933142909,82.7725170092658,86.21062394857444,-0.7147123783699776,-1.7156255239827587,-2.053754520660732,-1.1285112274891027,19.015539806143067,0.64117431640625,0.9695549767242007,1.413475322723393,-0.7948583225468262,3.621808967993612,0.3093085000882816,2.5176421453585043,-0.18801307678223012,39.673894345724705,-40.656975821526885,1.1041668226351098,1,-0.5399360656738317,-1.173878669738773,-2.4550218582153356,-0.8460607528686559,-0.8243656158447301,4,-0.06126919689622812,1.7999894495291655,24.62011528015137,1.4444395599564792,24.22962760925293,1.9574429577375867,24.17177581787109,-0.06126919689622812
2454,2010-01-18,24.33086585998535,24.528520584106445,24.239267349243164,24.407997131347656,1461292.0,0.003978567319096626,-1.2222189659088412,0.1860410551788244,82.32042296815423,87.18974541342585,-0.5880513752586616,-1.670647360974428,-2.1094930699366543,-1.2268966702207393,19.506794241396754,0.2940731048583949,1.0522272297494837,1.3657500267028801,-0.8415899041200738,3.573089957525834,0.26208006129140315,2.469419992114357,-0.2024765014648402,50.54358109851527,-27.55958286678969,1.1036699654114766,1,-0.5351171493530273,-1.2220888137817383,-2.5695180892944336,-0.942479133605957,-1.1377239227294922,0,-0.06697056163499648,-1.0461628359953485,24.23444747924805,1.7999894495291655,24.62011528015137,1.4444395599564792,24.22962760925293,-0.06697056163499648
2455,2010-01-19,24.50441551208496,24.57672882080078,24.08982276916504,24.354969024658203,1336510.0,0.007132900781185558,2.311462650555523,-1.9375602759712158,82.46572387565027,87.87682357820722,-0.5327012897089887,-1.6857285600168694,-2.232047658465163,-1.4023478692579978,19.797758483132412,0.4869060516357422,1.1670233733735778,1.3838270187377937,-0.7957087558272917,3.563362793302879,0.29405913145525275,2.4735949060203346,0.4676227569580078,63.3332278280683,-13.248659908413629,1.0897678872825423,1,-0.64117431640625,-1.3956384658813477,-2.7515039443969727,-1.1160287857055664,-1.1087970733642578,1,-0.06728310406852889,-1.2222189659088412,24.33086585998535,-1.0461628359953485,24.23444747924805,1.7999894495291655,24.62011528015137,-0.06728310406852889
2456,2010-01-20,24.14767265319824,24.518878936767575,24.08017921447754,24.393535614013672,2934466.0,-0.014558309244747547,-1.3037936647051271,-1.6451571733054493,74.33289579454993,87.04912787550974,0.000992485031506618,-1.1983028556128978,-1.8437222036618017,-1.0421337024037136,20.554188064113564,0.4386997222900355,1.2651531316417106,0.9051164627075146,-1.2138286801877882,3.0240616056028173,-0.15435610874013506,1.9645890341551642,0.8067213058471729,9.790391659933697,-62.65610533150289,1.0594725714476507,1,0.2796087265014684,-1.0388956069946254,-2.367041110992428,-0.8532924652099574,-1.2919902801513636,2,-0.04471951176647371,2.311462650555523,24.50441551208496,-1.2222189659088412,24.33086585998535,-1.0461628359953485,24.23444747924805,-0.04471951176647371
2457,2010-01-21,24.176597595214844,24.65386199951172,24.104284286499023,24.26819229125977,2486139.0,0.001197835602296582,-3.6530747367741103,0.3725436956471236,74.62121477035086,84.77341505760356,0.12418585486246059,-1.0918462295878442,-1.851733366912022,-1.0623804896874063,21.615727323559568,0.5495777130126953,1.3575571479970847,0.8125557899475098,-1.2222667060494672,2.8473782859444867,-0.2048554580509787,1.8299670379459982,0.7428277740478535,13.986155225268023,-55.97636553050012,1.0174112479984883,1,0.1494464874267578,-1.0678205490112305,-2.395966053009033,-1.354660987854004,-1.2196769714355469,3,-0.041276162676028516,-1.3037936647051271,24.14767265319824,2.311462650555523,24.50441551208496,-1.2222189659088412,24.33086585998535,-0.041276162676028516
2458,2010-01-22,23.91144943237305,24.297119140625,23.83431625366211,24.104284286499023,2105416.0,-0.010967141335647357,-1.6666739934388755,2.1053059014617097,68.0797900417844,81.56190579833505,0.38441408140289113,-0.7108924229499003,-1.5638142559045463,-0.7901618430207513,23.12432639718864,0.4628028869628906,1.4151218794723377,0.45074949264526865,-1.488315361862746,2.3898143471532833,-0.5187829346087405,1.4202819198992778,0.9744060906982419,9.411698993199993,-55.54708662079403,0.969532427254008,1,0.39049053192138317,-0.8026723861694371,-2.13081789016724,-1.516159057617191,-0.5833225250244141,4,-0.024798336631174034,-3.6530747367741103,24.176597595214844,-1.3037936647051271,24.14767265319824,2.311462650555523,24.50441551208496,-0.024798336631174034
2459,2010-01-25,23.718616485595703,24.065717697143555,23.675228118896484,23.72343635559082,1842001.0,-0.008064460806640805,-7.52628948628782,0.024994807173025456,63.27544118607141,78.63558417799251,0.5260003586385551,-0.3939787510158901,-1.3467178982882473,-0.5900763487126959,24.652956155704242,0.3904895782470703,1.433056391876523,0.16632022857665874,-1.6272992117781122,1.9599396689314297,-0.730489491600725,1.0631299487540424,1.1041466813110397,4.433564743532274,-55.0058572603949,0.896809720177385,1,0.503779411315918,-0.6098394393920898,-1.9560632705688477,-1.4607210159301758,0.05302810668945668,0,-0.01300812053602518,-1.6666739934388755,23.91144943237305,-3.6530747367741103,24.176597595214844,-1.3037936647051271,24.14767265319824,-0.01300812053602518
2460,2010-01-26,23.66076469421387,23.76682472229004,23.434185028076172,23.573989868164066,1959521.0,-0.002439087938243212,1.225797188383469,-18.00356153541749,58.87850269820279,75.21359957561206,0.562941576437197,-0.22262483884305695,-1.265396333299737,-0.5236952896799458,26.10950433678003,0.3326396942138672,1.3066670368656226,0.029165363311772552,-1.624143310894361,1.6824740375179061,-0.797488973791296,0.8558197004148411,1.070195668852051,18.577022559589444,-35.445734381956385,0.8266543371030675,1,0.4411096572875941,-0.5519876480102575,-1.9174952507019078,-1.4028692245483434,0.6508159637451136,1,-0.019763636678757357,-7.52628948628782,23.718616485595703,-1.6666739934388755,23.91144943237305,-3.6530747367741103,24.176597595214844,-0.019763636678757357
2461,2010-01-27,23.67040634155273,23.718616485595703,23.37151336669922,23.52578163146973,1671124.0,0.00040749517031524185,1.8799860734152576,1.6666666666665848,55.683452254492344,71.38110673316912,0.5203529239245448,-0.12435738902800253,-1.2559455010163596,-0.536442234686124,28.032074096246028,0.3471031188964844,1.1425516373869335,-0.03374681472778818,-1.5475784933767436,1.4800848639211672,-0.7906626540522659,0.7231690245966895,0.9308764880142171,23.308246073298154,-25.212264878316926,0.7569158393244775,1,0.40013217926025746,-0.5013685226440394,-1.927136898040768,-1.4125108718872035,0.4386978149414098,2,-0.011608922080464934,1.225797188383469,23.66076469421387,-7.52628948628782,23.718616485595703,-1.6666739934388755,23.91144943237305,-0.011608922080464934
2462,2010-01-28,23.19314193725586,23.91144943237305,23.18832015991211,23.91144943237305,1653807.0,-0.020162915558363137,1.013425385023888,-4.966699637323051,32.72728818447396,65.82052575263668,0.8648641016934135,0.44601603948688506,-0.7631866922721429,-0.0646280740288887,29.975716088761484,0.723129272460941,1.0088948423219577,-0.5556040763854995,-1.9426746375627104,0.8314664847917115,-1.249139356974105,0.137931204203106,1.2605685567669624,0.4348648788123785,-43.397138464227076,0.693535280588605,1,0.7279491424560547,0.10123825073242188,-1.4498724937438965,-1.0533571243286133,-0.11087799072265625,3,-0.014549971932302674,1.8799860734152576,23.67040634155273,1.225797188383469,23.66076469421387,-7.52628948628782,23.718616485595703,-0.014549971932302674
2463,2010-01-29,22.9858455657959,23.342588424682614,22.75444412231445,23.30402183532715,2730725.0,-0.00893783050268726,1.9756146987301264,0.44295273499734245,25.86489532350018,59.54768934767512,0.9794164815678421,0.7458472945183807,-0.5505668120673768,0.1279518930159469,31.794703693306175,0.5881443023681641,0.8560586047045007,-0.7973695755004897,-2.0612784068446253,0.46653925584364586,-1.4293239911725593,-0.16541515982842014,1.2907102814514246,17.647075936202466,-21.014680626512476,0.6319544156720681,1,0.7183074951171875,0.4049510955810547,-1.2184720039367676,-0.9328365325927734,-0.04338836669921875,4,-0.0012583805948667148,1.013425385023888,23.19314193725586,1.8799860734152576,23.67040634155273,1.225797188383469,23.66076469421387,-0.0012583805948667148
2464,2010-02-01,23.573989868164066,23.747541427612305,22.98102569580078,23.038875579833984,1908164.0,0.025587238054159522,-1.3555598539333087,-1.6818170918856816,40.909090909091006,54.9302856847241,0.3046565782223425,0.2542702038328706,-1.115564563488313,-0.4825687013563389,33.65677521148034,0.7665157318115234,0.6670751852572501,-0.26225471496581676,-1.3826931811784071,0.8581837512467736,-0.8224739480721119,0.2979645181404784,0.45902810309399555,70.8333608086991,34.155894293000024,0.5602192331062956,2,0.13016319274901988,-0.16149902343750355,-1.7849221229553258,-1.5474948883056676,-0.9063205718994176,0,-0.010429416581172801,1.9756146987301264,22.9858455657959,1.013425385023888,23.19314193725586,1.8799860734152576,23.67040634155273,-0.010429416581172801
2465,2010-02-02,23.9162712097168,24.08017921447754,23.342588424682614,23.6221981048584,2168203.0,0.01451944891242074,1.3720974454759982,0.5495519579118489,45.614021973539316,51.73929970461181,-0.14508373123966223,0.009284474156658007,-1.434130147332965,-0.8506974715783819,35.28741372415246,0.7375907897949254,0.52310113402784,0.018560695648197623,-0.9626348326994858,0.999756223995881,-0.4720370685256441,0.5091584598220393,-1.1618270874023509,87.6364436809692,52.47307575191449,0.49059776417384104,2,-0.2121181488037145,-0.4290561676025426,-2.1187672615051305,-1.889776229858402,-1.0461254119873118,1,-0.00604720594458219,-1.3555598539333087,23.573989868164066,1.9756146987301264,22.9858455657959,1.013425385023888,23.19314193725586,-0.00604720594458219
2466,2010-02-03,23.573989868164066,24.051254272460934,23.530601501464844,23.921091079711914,1593749.0,-0.014311651617902377,-1.3999964831609186,-1.1803228714675535,35.15732444259217,47.3544230015275,0.1198682706664762,0.4165883239863142,-1.073175552947486,-0.5339761322913041,36.1373262276255,0.5206527709960902,0.3602211094099168,-0.351440620422359,-1.2565569899301927,0.5536757490854747,-0.8039988051762776,0.1011175643315596,-0.793031044006355,61.81821320822346,29.499300637696088,0.4525581847539171,2,-0.04820823669433949,-0.043387413024905896,-1.778896331787113,-1.569189071655277,-0.5254726409912145,2,0.031288330652547325,1.3720974454759982,23.9162712097168,-1.3555598539333087,23.573989868164066,1.9756146987301264,22.9858455657959,0.031288330652547325
2467,2010-02-04,22.889427185058594,23.631839752197266,22.87014579772949,23.54988670349121,2118013.0,-0.029038897824841814,-1.179312339524503,1.902786554640339,32.408565090838636,43.39095356253353,0.673466801132232,1.1274416957802629,-0.376576813175987,0.11970871243186565,35.91342760471321,0.761693954467777,0.15317090672959566,-1.0159967422485359,-1.9949686623552196,-0.0370248221418521,-1.505482702301876,-0.5265107821951958,-0.08248395309448497,10.181752262731747,-20.330773356566148,0.4894859600533419,2,0.5278844833374023,0.6411752700805664,-1.0557670593261719,-0.9063205718994141,0.5399360656738317,3,0.05328560481547173,-1.3999964831609186,23.573989868164066,1.3720974454759982,23.9162712097168,-1.3555598539333087,23.573989868164066,0.05328560481547173
2468,2010-02-05,22.54232788085937,23.072620391845703,22.41698455810547,22.850860595703125,2986101.0,-0.0151641760797665,-1.3448252339763704,0.46714856283085177,28.047323868746844,39.47671830505302,0.9006448865360852,1.4165572599997311,-0.023402405799419768,0.4215131832881518,33.63423523540713,0.6556358337402344,-0.022630075522592108,-1.2801774024963422,-2.421337107209105,-0.1390176977835793,-1.8507572548527236,-0.7095975501399607,1.5378513336181676,7.5362990299231924,-19.59797697644512,0.5705798523563815,2,0.7062540054321325,1.0461244583129918,-0.7400026321411097,-0.6845626831054652,0.9448871612548828,4,0.02395209884833105,-1.179312339524503,22.889427185058594,-1.3999964831609186,23.573989868164066,1.3720974454759982,23.9162712097168,0.02395209884833105
2469,2010-02-08,22.397701263427734,22.826757431030273,22.310924530029297,22.65320587158203,2078444.0,-0.006415780047030473,-1.404489886641476,0.8281280909990013,23.957093012453626,35.596561673303114,0.9366989353538138,1.4794677940021543,0.1401975285568895,0.517003944650078,31.294646596348443,0.5158329010009766,-0.22027952831426134,-1.3247712135314949,-2.596653001168896,-0.05288942589409373,-1.9607121073501936,-0.6888303197127961,1.6492140579223644,4.9047055893764435,-16.921516465571475,0.6359408938186999,2,0.7978506088256836,1.2437801361083984,-0.5688610076904297,-0.5399360656738281,1.161825180053711,0,0.024321957385798898,-1.3448252339763704,22.54232788085937,-1.179312339524503,22.889427185058594,-1.3999964831609186,23.573989868164066,0.024321957385798898
2470,2010-02-09,22.22414970397949,22.431446075439453,21.98792839050293,22.359134674072266,2249203.0,-0.007748632656853549,2.172427436133565,0.528307379925065,25.09362611395565,32.19769210213237,0.9890446873419947,1.580668458062128,0.32798864267786954,0.6417590431202918,30.06072049625695,0.44351768493652344,-0.3864966430445591,-1.4009414672851612,-2.8179383550050545,0.01605542043473207,-2.1094399111451096,-0.6924430234252128,1.7533259857177796,11.448570269103369,-11.40852238941529,0.7084984438599474,2,0.8099040985107457,1.2558336257934606,-0.31215000152587535,-0.4603919982910121,1.6246299743652415,1,0.019956650679226806,-1.404489886641476,22.397701263427734,-1.3448252339763704,22.54232788085937,-1.179312339524503,22.889427185058594,0.019956650679226806
2471,2010-02-10,22.60499763488769,22.850860595703125,22.426626205444336,22.73516082763672,2383689.0,0.017136670512978514,1.3466710275739464,0.9642791538907189,31.35011369135428,32.044672714007966,0.4930219048621254,1.1297917175345766,-0.025974547823512495,0.21298713394258328,28.48601117968642,0.6267108917236364,-0.5179038253030761,-0.9388620376586942,-2.3956491473815547,0.5179250720641662,-1.6672555925201245,-0.21046848279726404,1.2531052168579144,37.536649406009644,12.997398844570984,0.7283935548614306,2,0.4290561676025426,0.8749856948852575,-0.5363202095031703,-0.7906208038330043,1.1136188507080114,2,0.01172962577233716,2.172427436133565,22.22414970397949,-1.404489886641476,22.397701263427734,-1.3448252339763704,22.54232788085937,0.01172962577233716
2472,2010-02-11,22.67248916625977,22.92799568176269,22.4073429107666,22.6628475189209,2033540.0,0.0029856907070813232,-1.0000073267856155,-0.07407353135122613,34.57382890460917,33.012332000797855,0.38432484638938647,0.9580260929511972,-0.07208102433478203,0.0971696513367526,26.32620155870165,0.5206527709960902,-0.628627596163259,-0.7739892005920375,-2.1875985635059116,0.6396201623218367,-1.4807938820489746,-0.06718451913510037,1.0734032178112756,63.11107437958432,35.143974125795424,0.7068046814569378,2,0.3615646362304652,0.80749416351318,-0.3724112510681188,-0.6749200820922887,0.9545307159423793,3,0.01658521294929849,1.3466710275739464,22.60499763488769,2.172427436133565,22.22414970397949,-1.404489886641476,22.397701263427734,0.01658521294929849
2473,2010-02-12,22.749622344970703,22.99548721313477,22.686952590942386,22.94727897644043,1440876.0,0.0034020604506770358,1.0983532128240046,-20.50029673589749,37.57723392746931,32.642125669506555,0.30190846360240187,0.805234754143747,-0.12913399781076862,-0.02756181945328251,23.920482238278513,0.322998046875,-0.7310500432206908,-0.6226147651672349,-2.017821748946229,0.7725922186117593,-1.3202182570567338,0.07498872672226398,0.8907921994862562,75.59796384673169,42.80941772118382,0.6976034918894972,2,0.28443145751953125,0.7303609848022461,-0.28683996200561523,-0.6001958847045898,0.7327709197998082,4,0.02987921713399322,-1.0000073267856155,22.67248916625977,1.3466710275739464,22.60499763488769,2.172427436133565,22.22414970397949,0.02987921713399322
2474,2010-02-15,22.70141410827637,22.97620391845703,22.633922576904297,22.86050224304199,677944.0,-0.002119078548351805,-1.3278807611980956,0.8048712233061814,37.67037994691392,31.75949877765929,0.2383950364283116,0.7642952290689529,-0.05990380539489948,-0.019171181219551414,21.401291515486033,0.3422813415527344,-0.7181533815893424,-0.5893504142761188,-1.9383961413515571,0.7596953127993196,-1.2638732778138397,0.08517244926160217,0.8398512669433451,70.81330655313488,34.73059421397536,0.6745228635377195,2,0.31817722320556285,0.677331924438473,0.5724778175353968,0.22175979614257457,1.7403297424316406,0,0.03461462489032341,1.0983532128240046,22.749622344970703,-1.0000073267856155,22.67248916625977,1.3466710275739464,22.60499763488769,0.03461462489032341
2475,2010-02-16,22.855682373046875,22.93763732910156,22.58571434020996,22.850860595703125,1444072.0,0.006795535469055203,3.171391752577453,-0.030308843276425676,39.904430658576715,32.28695502387979,-0.09179190066602061,0.5061240542782492,-0.1859507883934448,-0.2093772961119953,19.21631464538057,0.351922988891598,-0.6606262261459008,-0.35264549255371236,-1.585961303861609,0.8806703187541842,-0.9693033982076606,0.26401241310023593,0.5923827830898354,76.22950022214465,36.93923192265612,0.6166579056539483,2,-0.045798301696777344,0.5230636596679688,0.43990325927734375,0.06749153137207031,1.865671157836914,1,0.030795145773665267,-1.3278807611980956,22.70141410827637,1.0983532128240046,22.749622344970703,-1.0000073267856155,22.67248916625977,0.030795145773665267
2476,2010-02-17,23.067800521850586,23.14011383056641,22.94245719909668,23.02441215515137,1518354.0,0.009280762015395183,1.1025625418466927,8.998417721518251,48.3376076830023,34.05684864523131,-0.42830488003744094,0.2202488018607056,-0.3635372515689781,-0.46133715508431905,16.96622296010989,0.2844314575195348,-0.6941025792489164,-0.08653373718261648,-1.2385704318518904,1.0655029574866575,-0.6625520845172517,0.4894846101520187,0.29265642834809924,90.13152586137292,44.02914184082612,0.5760183473346362,2,-0.503779411315918,0.3109455108642578,0.2277851104736328,-0.14462661743164062,1.991012573242184,2,0.03385581368082202,3.171391752577453,22.855682373046875,-1.3278807611980956,22.70141410827637,1.0983532128240046,22.749622344970703,0.03385581368082202
2477,2010-02-18,23.178680419921875,23.20760536193848,22.95209884643555,22.95209884643555,1183220.0,0.004806695721434773,-1.2553159250467902,5.22217337787972,52.62467879804918,36.787665859598235,-0.5518748294708544,0.03243727505184779,-0.42809399062733533,-0.6105098960648832,14.469177818371259,0.2555065155029297,-0.7757728067461969,0.07424201965331889,-0.9730526471171714,1.1215366864238092,-0.44940531373192627,0.597889353038564,0.0994248166950662,95.34887287225831,43.76144980850599,0.5236473333852453,2,-0.5809135437011719,0.20006561279296875,0.1458301544189453,-0.2555065155029297,1.6149864196777344,3,0.023294512711334425,1.1025625418466927,23.067800521850586,3.171391752577453,22.855682373046875,-1.3278807611980956,22.70141410827637,0.023294512711334425
2478,2010-02-19,23.31848526000977,23.38597679138184,22.90389060974121,23.0436954498291,1320892.0,0.006031613429025695,1.3529433668933246,1.212763270872301,46.038878473721255,39.241197577516864,-0.6369897596848766,-0.16239474216653704,-0.5158877159047641,-0.7887991757094532,12.765672938382156,0.48208618164062855,-0.7905414215146358,0.24369506835937926,-0.7389857967084374,1.226375933427196,-0.24764536417452732,0.7350355008932858,-1.3305568695068395,91.56632536323079,40.66133084537093,0.4913404325339082,2,-0.6315326690673864,0.06026077270507457,0.0373611450195277,-0.39531135559082387,1.7403278350830007,4,0.013231332084914671,-1.2553159250467902,23.178680419921875,1.1025625418466927,23.067800521850586,3.171391752577453,22.855682373046875,0.013231332084914671
2479,2010-02-22,23.41008186340332,23.602914810180664,23.212425231933594,23.323305130004886,1584277.0,0.003928068327432754,-1.5312372497867237,0.3157931269044524,41.49110055345402,41.06313918190557,-0.6368496106704455,-0.2933303445976492,-0.5601747355812421,-0.9131191142631749,11.557985691559606,0.3904895782470703,-0.7345046518758807,0.3507184028625474,-0.5985241228473548,1.2999609285724496,-0.12390285999240191,0.8253396657174967,-1.3941925048828132,81.04277844239517,33.347171356663395,0.47462126285495104,2,-0.4049530029296875,-0.0891866683959961,-0.032541751861572266,-0.486907958984375,1.7451496124267578,0,0.0030888999786127247,1.3529433668933246,23.31848526000977,-1.2553159250467902,23.178680419921875,1.1025625418466927,23.067800521850586,0.0030888999786127247
2480,2010-02-23,23.19314193725586,23.69451141357422,23.130470275878906,23.496856689453125,1592920.0,-0.009266944362403162,-1.6292064903311847,-3.49995604009158,43.31641410557486,42.39272811681897,-0.2994987693848863,-0.11933833877139222,-0.3012006469645421,-0.7093279922868341,10.986374908204741,0.5640411376953125,-0.6255497206348544,0.157159614562989,-0.751896715664774,1.066215944790752,-0.2973685505508925,0.6116877796768705,-1.1137715606689476,36.58534231737002,-8.938691445234596,0.45452816511388106,2,-0.14221477508544922,0.12775325775146484,0.2591209411621094,-0.18801307678222656,1.5667781829833949,1,0.05383496193961035,-1.5312372497867237,23.41008186340332,1.3529433668933246,23.31848526000977,-1.2553159250467902,23.178680419921875,0.05383496193961035
2481,2010-02-24,23.395618438720703,23.602914810180664,23.149755477905273,23.28955841064453,1817105.0,0.008730016054426804,-1.3500098911968348,-0.3492093397138802,60.69248323142725,45.29480081979875,-0.42245762096148454,-0.3620176224487395,-0.46059932461338704,-0.9174434818328976,10.54665009638654,0.4531593322753906,-0.4726566680577591,0.373375511169435,-0.5030274345392058,1.2497784568780759,-0.06482596168488541,0.8115769840237554,-1.2193395999145515,62.19515431361622,11.696567098988766,0.43820147285432065,2,-0.2555055618286133,-0.0747232437133789,0.09039068222045898,-0.3904895782470703,1.6439132690429688,2,0.056665956304405185,-1.6292064903311847,23.19314193725586,-1.5312372497867237,23.41008186340332,1.3529433668933246,23.31848526000977,0.056665956304405185
2482,2010-02-25,22.855682373046875,23.26063346862793,22.788190841674805,23.20278358459473,2763597.0,-0.023078512204670387,1.041666494945207,-3.2726864007481544,56.120493490120886,47.35516299342672,0.16337812606494495,0.15951918278815214,0.11392036536668826,-0.3830333917949744,9.434820517558116,0.6074275970458984,-0.3206330432743556,-0.14968757629394602,-1.02523036545508,0.725855212867188,-0.5874589708745113,0.2880838182866192,-0.5883095797546396,7.44676149528698,-46.483348592538896,0.43777139458056624,2,0.28443050384521484,0.4652128219604492,0.9123468399047852,0.20488643646240234,2.3284740447998047,3,0.09639312824210355,-1.3500098911968348,23.395618438720703,-1.6292064903311847,23.19314193725586,-1.5312372497867237,23.41008186340332,0.09639312824210355
2483,2010-02-26,22.956920623779297,22.956920623779297,22.58571434020996,22.76890754699707,3203486.0,0.004429456494889461,2.948728353605957,-0.5416664377050296,61.111094268004486,49.95968680688121,0.1057592010660251,0.05902930297054354,0.05210805974799371,-0.4917282477969209,9.213543222249614,0.37120628356933594,-0.207694304471147,-0.04700307846069407,-0.922777188645,0.8287710317236119,-0.4848901335528488,0.3908839766314607,-0.6039195132701423,33.478288542288446,-25.5521890733175,0.43788705509215325,2,0.18319225311279297,0.18560314178466797,0.7604899406433105,0.10364818572998047,2.0922508239746094,4,0.0800083881423439,1.041666494945207,22.855682373046875,-1.3500098911968348,23.395618438720703,-1.6292064903311847,23.19314193725586,0.0800083881423439
2484,2010-03-01,23.328126907348636,23.3377685546875,22.92799568176269,23.18350028991699,2175934.0,0.016169689726802217,3.9999767268665485,0.769237012163612,70.33747155645082,53.34113579553389,-0.18684799841652122,-0.3494577178276863,-0.26506570761675263,-0.8704636162279904,8.504327454309026,0.40977287292480824,-0.10435886658783744,0.3364963531494176,-0.512064811997007,1.1850575182958423,-0.08778422942379294,0.7607769357226282,-0.8946351786555766,66.9565770845772,1.828519262811028,0.42428058257321205,3,-0.18801403045654652,-0.294073104858402,0.3772315979003871,-0.267558097839359,1.624628067016598,0,0.07418881912884934,2.948728353605957,22.956920623779297,1.041666494945207,22.855682373046875,-1.3500098911968348,23.395618438720703,0.07418881912884934
2485,2010-03-02,23.77164459228516,23.83431625366211,23.28955841064453,23.357051849365234,2162981.0,0.019012143010796567,1.0178605492401496,2.866642048901316,71.00692309858646,55.85994861948769,-0.5439777200627134,-0.8478349525772337,-0.6465735512564024,-1.3183150005776199,7.534378650284214,0.5447578430175781,-0.0052742152816769305,0.7872453689575245,-0.030026338368141836,1.6045170762831908,0.37860951529469133,1.1958812226203577,-1.2624916824992312,94.98065310474543,25.273461335166402,0.4086358536628337,3,-0.5616292953491246,-0.7375907897949254,-0.10605812072754262,-0.7110757827758825,1.4703617095947266,1,0.05820324623202322,3.9999767268665485,23.328126907348636,2.948728353605957,22.956920623779297,1.041666494945207,22.855682373046875,0.05820324623202322
2486,2010-03-03,24.311580657958984,24.311580657958984,23.747541427612305,23.76682472229004,2345685.0,0.02271345020230764,1.07079608835856,1.3139543442856636,75.22253555520598,58.37082159250511,-0.9933957624642034,-1.4015368143054374,-1.12704912166312,-1.856563987177644,6.750662690442442,0.5640392303466797,0.1192331348915765,1.290301895141603,0.31058406461797006,2.270019725665236,0.8004429798797865,1.7801608104034194,-1.6964146806629614,100.0,28.241545818143692,0.4898589152618162,3,-0.8629331588745117,-1.1618261337280273,-0.7062549591064453,-1.251011848449707,0.96417236328125,2,0.018441395012030792,1.0178605492401496,23.77164459228516,3.9999767268665485,23.328126907348636,2.948728353605957,22.956920623779297,0.018441395012030792
2487,2010-03-04,24.10910415649414,24.297119140625,23.99822425842285,24.176597595214844,1601767.0,-0.008328397248763775,-1.0666657874607655,-0.12389665591770567,70.14283905624038,61.04903943500724,-0.7208658830448478,-1.162607579992489,-0.8674822796281809,-1.6517902342345785,7.392654296300577,0.3133563995361328,0.228455059218021,1.026841545104979,-0.06387256507634476,2.117555655286303,0.48148449001431715,1.572198600195641,-1.3242967111318222,88.26812370213439,16.29328163729099,0.5453570550906621,3,-0.660456657409668,-0.9593496322631836,-0.4893159866333008,-1.0485353469848633,1.0557689666748047,3,0.03859237345485966,1.07079608835856,24.311580657958984,1.0178605492401496,23.77164459228516,3.9999767268665485,23.328126907348636,0.03859237345485966
2488,2010-03-05,23.082263946533203,24.340505599975586,22.72551918029785,24.297119140625,8088129.0,-0.042591388020709275,1.4814866916363338,17.999604363307522,54.37433100722102,62.4805094854258,0.3005483962368096,-0.098281633373972,0.19823347562125448,-0.6281386275211389,7.542138111011126,1.6149864196777344,0.26032523394084706,-0.026995468139649148,-1.0877564633168895,1.0337655270375912,-0.5573759657282693,0.503385029448971,1.2293167114257812,22.08964495853401,-47.965348122653566,0.5303804975886207,3,0.3808460235595703,0.08195304870605469,0.5254716873168945,-0.02169513702392578,2.0874309539794886,4,0.09106093215909028,-1.0666657874607655,24.10910415649414,1.07079608835856,24.311580657958984,1.0178605492401496,23.77164459228516,0.09106093215909028
2489,2010-03-08,22.94245719909668,23.05333709716797,22.66766929626465,23.034053802490234,3251491.0,-0.006056890596189635,4.925911815131222,0.0753971369090047,50.99999252670713,63.33424042110716,0.4101818344635326,0.08899207820566701,0.3790456153283337,-0.48997958978725364,7.550815046663503,0.4145946502685547,0.26230536845075036,-0.19404001235961843,-1.2046610821942494,0.8165810574750125,-0.6993505472769357,0.3112705225576988,1.3980484008789062,16.426466966460215,-50.6644170860917,0.5053105349173161,3,0.5206527709960938,0.22175979614257812,0.6050176620483398,0.11811161041259766,2.318832397460934,0,0.09182600757952697,1.4814866916363338,23.082263946533203,-1.0666657874607655,24.10910415649414,1.07079608835856,24.311580657958984,0.09182600757952697
2490,2010-03-09,22.66766929626465,23.02923393249512,22.48447608947754,22.86050224304199,3657129.0,-0.01197726557567036,1.0545412692246683,2.1052412385731447,45.45454545454546,61.64113622367585,0.6734088868100301,0.42025786703754875,0.6864301426169988,-0.21437429224930327,7.132839760674078,0.5447578430175817,0.2746565218196686,-0.4910038948059068,-1.4345718328945196,0.45256404328270605,-0.9627878638502132,-0.019219925761600365,1.6728363037109375,9.870166705374816,-52.06289672653742,0.47178396904430564,3,0.7448215484619141,0.4965476989746094,0.8906526565551758,0.3928995132446289,1.8801345825195312,1,0.10080814433255991,4.925911815131222,22.94245719909668,1.4814866916363338,23.082263946533203,-1.0666657874607655,24.10910415649414,0.10080814433255991
2491,2010-03-10,22.87014579772949,22.95209884643555,22.58089256286621,22.69659423828125,2200544.0,0.00893239171696436,1.200016956337406,-0.900009891196833,46.566527157931525,60.57958440898814,0.43421806458247403,0.2515618068574419,0.514912670547627,-0.41754184320210896,7.477623633352241,0.3712062835693395,0.2997385697616224,-0.30178480148315856,-1.219699877623544,0.6161302746572268,-0.760742339553353,0.1571727365870359,1.3589980316162134,20.77928750973679,-35.401488583041235,0.45895753807019324,3,0.5423450469970739,0.2940711975097692,0.7255382537841832,0.1904230117797887,1.296810150146488,2,0.10370989870934144,1.0545412692246683,22.66766929626465,4.925911815131222,22.94245719909668,1.4814866916363338,23.082263946533203,0.10370989870934144
2492,2010-03-11,23.04851722717285,23.217247009277344,22.759265899658203,22.865324020385746,2057622.0,0.007799313175391731,-1.3170764658200487,1.055554944994561,47.02127686440357,59.014049141921376,0.3196963431522306,0.10836163297977919,0.3675692128075738,-0.5927260639569774,7.813131645770845,0.4579811096191406,0.3381291293421782,-0.14221477508544922,-1.0320305660274265,0.747601015856528,-0.5871226705564396,0.3026931203855412,1.0759465377807622,30.38966430786748,-20.43457390786757,0.44490789547098913,3,0.36397361755371094,0.11569976806640625,0.4796748161315918,0.012051582336425781,1.2630634307861328,3,0.09663249796570872,1.200016956337406,22.87014579772949,1.0545412692246683,22.66766929626465,4.925911815131222,22.94245719909668,0.09663249796570872
2493,2010-03-12,23.429363250732425,23.47757339477539,23.12565040588379,23.16903877258301,4096471.0,0.0165236670023432,-1.0277831202158052,1.4210378360369265,50.1999788725457,56.7765499548208,0.014431563372074407,-0.23078111757457265,0.022971798658378617,-0.9670602428343642,8.33451128581967,0.42905616760253906,0.3158746635789491,0.2046442031860387,-0.6659493549706497,1.075237761342727,-0.23065257589230725,0.6399409822643847,0.5967012536926255,95.14547630068276,46.154914424360925,0.4352967790783443,3,-0.016872406005862928,-0.2651462554931676,0.0445938110351527,-0.3687944412231481,0.5977878570556641,4,0.07407413739177349,-1.3170764658200487,23.04851722717285,1.200016956337406,22.87014579772949,1.0545412692246683,22.66766929626465,0.07407413739177349
2494,2010-03-15,23.487215042114254,23.73789978027344,23.40043830871582,23.50167655944824,2029741.0,0.002469200326219667,-2.58972954328745,-0.055551892149320437,53.15409419138013,54.79290229846454,-0.020652190357182576,-0.23899775234453813,-0.004205403374403005,-1.0153805311672208,8.981262075936185,0.33746147155762074,0.34928906875428467,0.2232059478759716,-0.6183920764315829,1.064803972183526,-0.19759306427780743,0.6440049600297506,0.44635415741394624,79.99999999999949,28.224114454336814,0.4207990121537773,3,-0.07472419738769176,-0.32299804687499645,-0.06869792938232067,-0.4266462326049769,0.22175979614258523,0,0.07163385933077349,-1.0277831202158052,23.429363250732425,-1.3170764658200487,23.04851722717285,1.200016956337406,22.87014579772949,0.07163385933077349
2495,2010-03-16,23.559526443481445,23.67040634155273,23.41490173339844,23.6221981048584,2219681.0,0.00307875587793327,2.2121139459045236,4.333685043524136,51.808499220283984,52.191342705695426,-0.14104968771768256,-0.2697030957579898,-0.04996444848805481,-1.074564153717958,9.570280949869005,0.25550460815428977,0.3662333298910134,0.26032514572143484,-0.568141330130846,1.0887916215737157,-0.15390809220470558,0.6745583836475753,0.2870971694437152,84.58321312880679,32.71561427270974,0.41423323792614003,3,-0.1470355987548828,-0.3953094482421875,-0.14100980758666992,-0.49895763397216797,0.019285202026363635,1,0.07223248553652573,-2.58972954328745,23.487215042114254,-1.0277831202158052,23.429363250732425,-1.3170764658200487,23.04851722717285,0.07223248553652573
2496,2010-03-17,23.84877967834473,23.954837799072266,23.52578163146973,23.699331283569336,2693207.0,0.012277548768104163,1.3733303791859017,-2.38462474891965,61.59911068932719,51.242039553816184,-0.561950092816268,-0.5243300672992355,-0.3194802778980339,-1.3439479223131094,10.277395614789269,0.4290561676025355,0.3308992382607059,0.5105294227600119,-0.3451867116558667,1.3662455571758905,0.08267135555207261,0.9383874899679512,-1.364303588867191,91.1290888670507,32.252813678206664,0.4278580672079384,3,-0.4362888336181676,-0.47485542297363637,-0.5917611122131383,-0.7882108688354528,-0.17355155944824574,2,0.029310690520327976,2.2121139459045236,23.559526443481445,-2.58972954328745,23.487215042114254,-1.0277831202158052,23.429363250732425,0.029310690520327976
2497,2010-03-18,23.718616485595703,23.882524490356445,23.651123046875,23.79574966430664,1333708.0,-0.005457855475398565,-1.1817969283890228,-0.5161191515429849,58.83669676048857,51.73785797084591,-0.5509398555445131,-0.3706453682019273,-0.17938845296565376,-1.1948553264359099,10.890671574053053,0.2314014434814453,0.2531704107752084,0.3533694267272942,-0.5151232028874411,1.2218620563420295,-0.08087688808007343,0.7876157415346619,-1.2047331619262707,71.51170948605235,9.033515310560787,0.43424631480736814,3,-0.4989595413208008,-0.3446922302246094,-0.46159791946411133,-0.6580476760864258,-0.3712062835693324,3,0.018902428923396553,1.3733303791859017,23.84877967834473,2.2121139459045236,23.559526443481445,-2.58972954328745,23.487215042114254,0.018902428923396553
2498,2010-03-19,23.62701988220215,23.80056953430176,23.50649833679199,23.757183074951172,3243100.0,-0.003861802118567126,1.7111318216587157,1.6875123639960434,53.7081330655313,52.03876247515971,-0.41788873569160145,-0.26851591568638966,-0.10809620620027616,-1.0786656786828246,11.083900645351289,0.29407119750977273,0.09510376653719632,0.24634609222412251,-0.6295782064877358,1.1222703909359808,-0.19161605713180663,0.6843082415800517,-1.0843174690246578,40.869729757624754,-20.172756647465434,0.43796214935592886,3,-0.4073629379272461,-0.21452903747558594,-0.37000131607055664,-0.5664510726928711,-0.6218910217285121,4,0.028973640313923132,-1.1817969283890228,23.718616485595703,1.3733303791859017,23.84877967834473,2.2121139459045236,23.559526443481445,0.028973640313923132
2499,2010-03-22,23.48239326477051,23.65594482421875,23.28955841064453,23.6221981048584,1959517.0,-0.006121238232866699,2.5348717382503403,1.0740735313511736,46.12403318715595,52.11315000100532,-0.21078391604957147,-0.12458150136329138,0.0077548099337505505,-0.9198132169889845,10.730369845320867,0.36638641357421875,-0.045552529943421405,0.09810390472412323,-0.7789277649833473,0.9751355744315937,-0.340411930129612,0.5366197395778585,-0.9114481438751234,28.985544641884946,-26.61709005624103,0.438515834853736,3,-0.21452808380127308,-0.06990242004394887,-0.22537469863891957,-0.421824455261234,-0.5736808776855504,0,0.02319856570304757,1.7111318216587157,23.62701988220215,-1.1817969283890228,23.718616485595703,1.3733303791859017,23.84877967834473,0.02319856570304757
2500,2010-03-23,24.44174385070801,24.518878936767575,23.73307800292969,23.86324119567871,5035798.0,0.040854037964553,1.1447327322324734,-4.137930093590679,51.567944571092774,52.66886304691212,-0.9968464709021028,-1.038856479014239,-0.9625124113496142,-1.8509016180002753,10.655681317969117,1.0364856719970632,-0.028747319223885626,0.9950243949890165,0.0048251660617282255,1.9852236239163048,0.49992478052537237,1.4901240094526607,-1.8431208762490847,93.72538858495862,41.931920518777474,0.49509961446364364,3,-0.8026714324951207,-0.9400663375854528,-1.2425751686096227,-1.381175041198734,-1.5474948883056676,1,-0.029980226326197457,2.5348717382503403,23.48239326477051,1.7111318216587157,23.62701988220215,-1.1817969283890228,23.718616485595703,-0.029980226326197457
2501,2010-03-24,24.72135353088379,24.77920341491699,24.3260440826416,24.36461067199707,3197453.0,0.011439841685751073,-1.0888884981272586,0.6166658973564264,57.24059869179969,53.80434324995614,-1.1021499349566248,-1.2796618553841128,-1.2518797368168109,-2.098257938259998,10.69283490586245,0.4531593322753871,0.03001850032518405,1.2083473205566406,0.06664490089858077,2.3500497402147005,0.6374961107276107,1.7791985303856706,-2.0459203179325165,96.11653220282147,46.915331446416914,0.5708512098290306,3,-0.7689266204833984,-1.0895137786865234,-1.6270384788513184,-1.6607847213745117,-1.648733139038086,2,-0.046216801355501436,1.1447327322324734,24.44174385070801,2.5348717382503403,23.48239326477051,1.7111318216587157,23.62701988220215,-0.046216801355501436
2502,2010-03-25,25.05881309509277,25.20343971252441,24.72135353088379,24.82259178161621,3401571.0,0.01365052944157763,-1.1978052555607566,0.6621612951517255,77.9291062576036,56.885357403851465,-1.256606170160893,-1.521619848939622,-1.6079653289303373,-2.3985572152258783,11.779037856492538,0.48208618164062145,0.1591750959747813,1.4356503486633265,0.1455009472362434,2.7257997500904096,0.7905756479497832,2.08072504937687,-2.2571536700235555,92.44328175997208,38.16803196404426,0.6450747007135422,3,-0.8123140335082972,-1.2148551940917933,-2.087429523468014,-1.9982442855834925,-2.256160736083981,3,-0.05521350795609836,-1.0888884981272586,24.72135353088379,1.1447327322324734,24.44174385070801,2.5348717382503403,23.48239326477051,-0.05521350795609836
2503,2010-03-26,24.79366683959961,24.952754974365234,24.59119033813477,24.59601211547852,3126604.0,-0.010580958263545326,-2.488351551286383,0.8367353530133688,75.26316912843012,59.34192128574591,-0.8689622251157161,-1.1718975633917026,-1.352477024206575,-2.10403512089524,13.194363744354037,0.4676227569580007,0.27488768475461356,1.0786667823791518,-0.2718750545831128,2.4292086193414164,0.4033958638980195,1.753937700860284,-1.7998649915339797,78.5894311981465,18.7199426676179,0.6752709184811319,3,-0.5471677780151367,-0.9497089385986328,-1.805410385131836,-1.733098030090332,-2.395965576171875,4,-0.058331696030670455,-1.1978052555607566,25.05881309509277,-1.0888884981272586,24.72135353088379,1.1447327322324734,24.44174385070801,-0.058331696030670455
2504,2010-03-29,25.05881309509277,25.07327651977539,24.75510025024414,24.81777191162109,1683823.0,0.010694112218595953,1.3571403338961234,1.2195063110356494,82.71766487912991,62.77627302561768,-0.9920586805299578,-1.371030597793606,-1.6275076619885454,-2.339504991862242,14.048453282363822,0.31817626953125,0.3942793325522018,1.2572787284851046,-0.20597103371307668,2.720528490683286,0.525653847386014,1.9889036095841952,-1.888240217870436,90.16387488276578,22.979640346881865,0.7316248810990912,3,-0.8123140335082972,-1.2148551940917933,-2.0259637832641566,-1.9982442855834925,-3.00339317321777,0,-0.08195456930964151,-2.488351551286383,24.79366683959961,-1.1978052555607566,25.05881309509277,-1.0888884981272586,24.72135353088379,-0.08195456930964151
2505,2010-03-30,25.155231475830078,25.261289596557614,25.020246505737305,25.2564697265625,2124999.0,0.003847683462557594,3.347897887566443,-0.42000395647873395,82.20107695028588,65.06538038794642,-0.9368413836125278,-1.4318933269227685,-1.7384887095482107,-2.4016902485683786,14.178922308320487,0.24104309082030895,0.4812291450444306,1.284517765045166,-0.2986909154125357,2.8677264455028677,0.49291342481631517,2.076122105274017,-1.8220292517835794,88.65986319640771,14.961058966446501,0.7916043402288516,3,-0.8798074722290039,-1.2823486328125,-1.9922194480895996,-2.094662666320801,-3.2203330993652344,1,-0.08930623798487569,1.3571403338961234,25.05881309509277,-2.488351551286383,24.79366683959961,-1.1978052555607566,25.05881309509277,-0.08930623798487569
2506,2010-03-31,24.759920120239254,25.150409698486328,24.552623748779297,25.11666488647461,2672496.0,-0.015714876484863693,1.818187131610774,3.5238140095708554,72.7272450952182,66.60877464736082,-0.4455469112095436,-1.0553812639735298,-1.351133175775491,-1.9821793443320743,13.28469171098307,0.6026077270507812,0.5466663839507646,0.8667894363403299,-0.7549305834791795,2.4885094561598393,0.055929426430573415,1.6776494462500864,-1.2339091589416427,29.25163842872295,-47.863110620334815,0.810860009909755,3,-0.48449611663818004,-0.8870372772216761,-1.574008941650387,-1.651143074035641,-2.4441738128662074,2,-0.07535045140601537,3.347897887566443,25.155231475830078,1.3571403338961234,25.05881309509277,-2.488351551286383,24.79366683959961,-0.07535045140601537
2507,2010-04-01,25.039531707763672,25.039531707763672,24.68278694152832,24.82741355895996,1649272.0,0.011292911534712902,2.3636420857648974,-0.5945935830878323,71.97368338855003,68.63828023880734,-0.5789665478528256,-1.3298981126764033,-1.6365479858515144,-2.2414929331921982,12.342135781001934,0.35674476623535156,0.6307409131369965,1.099879646301268,-0.5994509434490922,2.7992102360516284,0.25021435142608794,1.9495449411764483,-1.3399928829400594,68.70769354990681,-5.873219054853138,0.849665294875181,4,-0.7641077041625977,-1.1666488647460938,-1.8090276718139648,-1.9307546615600586,-2.3140125274658203,3,-0.07855224046814402,1.818187131610774,24.759920120239254,3.347897887566443,25.155231475830078,1.3571403338961234,25.05881309509277,-0.07855224046814402
2508,2010-04-06,25.18415641784668,25.23718643188477,24.919008255004886,25.01542663574219,1512585.0,0.005775855226484383,1.3157931269044094,0.7954518887519952,72.62208796741272,71.58250854772477,-0.5358313777382229,-1.379719336665545,-1.7768671910436424,-2.3625403050119473,13.51818783736502,0.3181781768798828,0.6535457724236586,1.1394097328186028,-0.5962515407313767,2.8750710063685823,0.2715790960436131,2.0072403695935925,-1.328442515849666,89.1157194956201,14.591550727493242,0.8678306367749896,4,-0.6869726181030273,-1.3112735748291016,-1.9536523818969727,-2.0753793716430664,-2.2175941467285156,1,-0.09456358272736287,2.3636420857648974,25.039531707763672,1.818187131610774,24.759920120239254,3.347897887566443,25.155231475830078,-0.09456358272736287
2509,2010-04-07,25.049171447753906,25.198619842529297,24.89972686767578,25.08773994445801,1898474.0,-0.00535991628439525,1.2962773011349067,-0.2285814408283948,69.53221402422585,73.57853848696178,-0.1734687274224207,-1.137112547091938,-1.6328399496985178,-2.202907079671313,14.654120346568428,0.2988929748535156,0.704736870937829,0.899089050292968,-0.8104128787271918,2.608590979313128,0.04433808578288634,1.7538400148030497,-1.0528999763008322,70.06795946655218,-3.0522880232982885,0.8547509645100803,4,-0.2555046081542969,-1.1762886047363281,-1.907853126525879,-1.940394401550293,-2.3188323974609375,2,-0.10585061425510434,1.3157931269044094,25.18415641784668,2.3636420857648974,25.039531707763672,1.818187131610774,24.759920120239254,-0.10585061425510434
2510,2010-04-08,24.952754974365234,25.063634872436523,24.730995178222656,24.986501693725586,1872421.0,-0.003849088325726502,2.538474024327148,0.8749814549230192,65.24631394392586,74.46806240386468,0.0034169713642668853,-0.9072402732207578,-1.5264501193708675,-2.0824606734024513,15.43724503284147,0.3326396942138672,0.799204737261789,0.6884182929992662,-0.9054541083249816,2.282290694323514,-0.10851790766285774,1.48535449366139,-0.8299816904017057,58.45063358855164,-11.879731684888782,0.7969362006621244,4,-0.045798301696777344,-1.0798721313476562,-1.8656716346740723,-1.843977928161621,-4.40144157409668,3,-0.11611283224905466,1.2962773011349067,25.049171447753906,1.3157931269044094,25.18415641784668,2.3636420857648974,25.039531707763672,-0.11611283224905466
2511,2010-04-09,25.242006301879886,25.32396125793457,25.029888153076172,25.07327651977539,1418530.0,0.01159195959772008,-1.3018834120887735,-4.999886960945112,70.15303483340278,73.60405446784236,-0.22821188318502195,-1.0642515749052954,-1.802472161900262,-2.348219322925445,16.39582689447505,0.37120628356933594,0.9619795820572286,0.8590765953064015,-0.6486454511766837,2.3667986417894866,0.1052155720648571,1.6129376185479458,-1.0053813866569499,87.21799143265167,16.333274954584226,0.753861023241543,4,-0.30371379852295277,-1.3377876281738317,-2.1199717521667516,-2.133229255676273,-4.883527755737312,4,-0.1310160486398717,2.538474024327148,24.952754974365234,1.2962773011349067,25.049171447753906,1.3157931269044094,25.18415641784668,-0.1310160486398717
2512,2010-04-12,25.275753021240234,25.348064422607425,25.082918167114254,25.246826171875,1423227.0,0.001336926984200737,2.0555665457742176,0.1714389066615385,72.1502425374569,73.25817373551202,-0.25473790233466787,-0.9724415831313635,-1.8069386850406666,-2.3572688783754785,17.890851628448278,0.26514625549317117,1.039796393045318,0.7814615249633796,-0.6376761113871581,2.2005991613139173,0.07189270678811255,1.4910303431386467,-0.9086477448919013,88.28147699383608,13.038261837656663,0.7095688181752688,4,-0.325408935546875,-1.359482765197754,-1.9765520095825195,-2.166975975036621,-4.652126312255863,0,-0.11710854712735064,-1.3018834120887735,25.242006301879886,2.538474024327148,24.952754974365234,1.2962773011349067,25.049171447753906,-0.11710854712735064
2513,2010-04-13,25.164873123168945,25.5408992767334,25.150409698486328,25.17451477050781,1435470.0,-0.004386808890643579,-19.24914692646259,-0.3333113543451231,72.81045454169319,72.15737258690793,-0.09573221927566422,-0.7640482563476745,-1.660780526568015,-2.226088567602744,19.285753143438594,0.3904895782470703,1.0696579610553627,0.5838061332702651,-0.7719828637508535,1.9395951302913836,-0.09408836524029596,1.2617006317808261,-0.6604335663443379,53.5715210904732,-26.386032442037774,0.6778944985105595,4,-0.11811161041259766,-1.1521854400634766,-1.8656721115112305,-1.995835304260254,-4.864244461059574,1,-0.09693487946200752,2.0555665457742176,25.275753021240234,-1.3018834120887735,25.242006301879886,2.538474024327148,24.952754974365234,-0.09693487946200752
2514,2010-04-14,25.16969490051269,25.33360290527344,25.08773994445801,25.17933464050293,1416496.0,0.0001916074569559001,-1.8333443235521547,0.9998021760640405,63.31571190925422,70.05899869345996,-0.09294556098837248,-0.6707497177640427,-1.6485012023437555,-2.2049875329962845,20.287015847227906,0.2458629608154297,0.9902382248438606,0.5045039176940875,-0.7719807189374599,1.780988554325635,-0.13373840062168796,1.142746236009863,-0.4994217885026764,54.166872731811075,-23.05569700117679,0.6382423183157745,4,-0.1229333877563441,-1.157007217407223,-1.8560314178466761,-1.8753147125244105,-5.274019241333004,2,-0.08753116150604001,-19.24914692646259,25.164873123168945,2.0555665457742176,25.275753021240234,-1.3018834120887735,25.242006301879886,-0.08753116150604001
2515,2010-04-15,25.261289596557614,25.33360290527344,25.07809638977051,25.11184310913086,1353961.0,0.0036390864651703048,-1.355550866457493,-15.50316580925391,60.606056064681894,68.71219991228926,-0.1876468726265017,-0.662270643225856,-1.7326123096640025,-2.271788010334838,21.333666979229097,0.2555065155029297,0.939294248950798,0.5110104560852022,-0.6791024508263668,1.7011233629967712,-0.08404599737058405,1.1060669095409885,-0.4517162981918581,45.283054080180854,-28.32889477306066,0.5950564534557845,4,-0.14944648742675426,-1.2486019134521449,-1.947626113891598,-1.8704929351806605,-5.601835250854489,3,-0.10019086858532911,-1.8333443235521547,25.16969490051269,-19.24914692646259,25.164873123168945,2.0555665457742176,25.275753021240234,-0.10019086858532911
2516,2010-04-16,24.54780387878418,25.20343971252441,24.41764068603516,25.11666488647461,4639124.0,-0.02824423175413271,1.1168850854363805,-3.8064528480084627,41.254155578595004,65.29891904451648,0.550474169419445,0.11201227092317367,-1.0087450352723764,-1.5381749907767244,21.455190079372972,0.8436489105224538,0.8150009665137752,-0.23742647171020437,-1.3549062191237446,0.8800532757033359,-0.7961663454169745,0.3213134019965658,0.9930953979492188,11.587998865702689,-57.17816711801153,0.5587398737067701,4,0.43146610260009766,-0.486907958984375,-1.2594499588012695,-1.1353130340576172,-4.816036224365234,4,-0.16280439986607742,-1.355550866457493,25.261289596557614,-1.8333443235521547,25.16969490051269,-19.24914692646259,25.164873123168945,-0.16280439986607742
2517,2010-04-19,24.166955947875977,24.44174385070801,23.93555450439453,24.104284286499023,2305751.0,-0.015514541862433395,-1.5301166914540847,-0.11017042920800545,39.68255463510551,61.63897089648235,0.8879031538185984,0.5567138646998444,-0.599658111003972,-1.1387481850287742,21.521307715685978,0.6122493743896484,0.673567494164022,-0.6406913757324233,-1.683578296927056,0.4021955454622095,-1.1621348363297415,-0.11924791513510513,1.3514781570434558,14.41443903319975,-50.91526576439585,0.5214434605973168,4,0.5712709426879883,-0.01687335968017578,-0.8786020278930664,-0.6869726181030273,-4.767827987670898,0,-0.15759028195142333,1.1168850854363805,24.54780387878418,-1.355550866457493,25.261289596557614,-1.8333443235521547,25.16969490051269,-0.15759028195142333
2518,2010-04-20,24.311580657958984,24.393535614013672,23.94037437438965,24.20070075988769,1621076.0,0.0059843991272603425,2.2982390382386217,1.769219063850565,37.190097237090775,58.04540236457845,0.6777607818210356,0.49118775399287173,-0.7025912891077724,-1.2648420655503863,21.8992342755912,0.45316123962402344,0.5949524521192195,-0.5302947044372566,-1.447376136622065,0.38678672774755185,-0.9888354205296608,-0.07175398834485236,1.143538262939451,26.89650467952734,-33.833974924980424,0.4585407160924037,4,0.42664623260498047,0.021694183349609375,-1.0232267379760742,-0.8315973281860352,-4.738901138305664,1,-0.15169535872062978,-1.5301166914540847,24.166955947875977,1.1168850854363805,24.54780387878418,-1.355550866457493,25.261289596557614,-0.15169535872062978
2519,2010-04-21,24.02715110778809,24.354969024658203,23.96447944641113,24.22480583190918,1755403.0,-0.011699344200303163,-1.4179067460317147,-1.7826019644607163,31.832298041249132,54.33273393094771,0.8962177088365131,0.8627556807753685,-0.37425325262514164,-0.95618879826268,22.745620218111995,0.39048957824707387,0.4898633554022709,-0.8419621467590304,-1.6091412804253267,-0.07478301309273405,-1.2255517135921785,-0.4583725799258822,1.3671852364501902,6.551747660236533,-48.5537248210976,0.3835895668331476,4,0.7110757827758754,0.38807773590087535,-0.7387971878051793,-0.5471677780151403,-3.991670608520515,2,-0.15509630871180624,2.2982390382386217,24.311580657958984,-1.5301166914540847,24.166955947875977,1.1168850854363805,24.54780387878418,-0.15509630871180624
2520,2010-04-22,23.70897483825684,24.08017921447754,23.58845329284668,23.858421325683594,2097742.0,-0.013242363528821244,-1.518509834952547,0.7560987377928702,32.643326949246585,50.164988610485906,1.1392098658227,1.1839201857941433,-0.009365493482683007,-0.6169325633093585,22.546799031184733,0.4917259216308594,0.3523932447830944,-1.1234999656677225,-2.03334173053571,-0.21365820079973474,-1.5784208481017181,-0.6685790832337268,1.6270102323876898,7.462697143559249,-48.80994335127361,0.45492088243399426,4,0.8557014465331996,0.7062540054321254,-0.42062091827392933,-0.22899150848389027,-3.4565544128418004,3,-0.1608377926541137,-1.4179067460317147,24.02715110778809,2.2982390382386217,24.311580657958984,-1.5301166914540847,24.166955947875977,-0.1608377926541137
2521,2010-04-23,23.57881164550781,23.78610801696777,23.44864845275879,23.66076469421387,2604472.0,-0.005490038841282963,1.0289795239651824,0.5483772159330816,24.62307628074528,44.884192359740176,1.1271725637623824,1.2902500016251963,0.1546820253842931,-0.4623065593211315,22.08671830389951,0.3374595642089808,0.2248340651152958,-1.1965360641479528,-2.26534360978723,-0.1277285185086754,-1.7309398369675897,-0.6621322913283159,1.652321518468849,13.106816627869947,-39.87471459468895,0.5344037728196382,4,0.9159622192382848,0.8364171981811559,-0.2904577255248988,-0.09882831573485973,-3.384243011474606,4,-0.16622369942682813,-1.518509834952547,23.70897483825684,-1.4179067460317147,24.02715110778809,2.2982390382386217,24.311580657958984,-0.16622369942682813
2522,2010-04-26,23.675228118896484,23.77164459228516,23.453468322753906,23.57881164550781,2287272.0,0.0040891150427015965,1.200013188262417,-1.1764842786323801,23.338979315216307,39.38736177902053,0.8714927021583989,1.1434915160406298,0.0917930806968883,-0.5368381351188489,21.104741516664916,0.31817626953125355,0.12184155539583941,-1.0309403419494636,-2.1971628155874683,0.13528213168854109,-1.6140515787684677,-0.4478291051304595,1.413306268182744,23.979547551136168,-23.42202205828899,0.5831112368190028,4,0.7158975601196289,0.7400007247924805,-0.28202056884765625,-0.19524478912353516,-3.31674957275391,0,-0.16656483496900498,1.0289795239651824,23.57881164550781,-1.518509834952547,23.70897483825684,-1.4179067460317147,24.02715110778809,-0.16656483496900498
2523,2010-04-27,23.34741020202637,23.73789978027344,23.34741020202637,23.56916809082031,2022207.0,-0.013846452301275347,-2.521764933557073,-2.2999999999998417,21.850057201415268,34.780066811482854,1.0218501049717048,1.430759877565574,0.44753390511580093,-0.19012797302117335,20.410712062044684,0.3904895782470703,-0.04773521134419312,-1.2864454269409151,-2.599885322155963,0.026994468274132544,-1.943165374548439,-0.6297254793333913,1.6099333103072233,0.0,-42.69475262683787,0.6567199476075245,4,0.9930963516235352,1.067818641662594,-0.05061960220337269,0.13257312774657848,-3.0323200225830114,1,-0.16911007292271807,1.200013188262417,23.675228118896484,1.0289795239651824,23.57881164550781,-1.518509834952547,23.70897483825684,-0.16911007292271807
2524,2010-04-28,23.005128860473636,23.44382667541504,22.90871238708496,23.14011383056641,4291060.0,-0.014660355842080808,-2.2647043422100754,0.6087042532146585,20.2064592931483,30.29122272575691,1.1452313263148106,1.6983720432216636,0.8158906583196455,0.16978590114770498,19.781243963363863,0.5351142883300781,-0.25145204539472843,-1.5260425567626932,-3.0096811702817803,-0.04240394324360608,-2.2678618635222385,-0.7842232500031479,1.7912213208292336,8.23040577284436,-31.129976569359105,0.7418193067595437,4,1.0509471893310511,1.2196769714355433,0.31094503402709606,0.47485446929931285,-2.3766822814941477,2,-0.14920365635151012,-2.521764933557073,23.34741020202637,1.200013188262417,23.675228118896484,1.0289795239651824,23.57881164550781,-0.14920365635151012
2525,2010-04-29,22.90871238708496,23.164216995239254,22.81229591369629,23.0436954498291,2999645.0,-0.004191085995363997,-1.1470646418804693,0.9999858699184694,12.06892916454261,27.048419790862194,0.9754157297858121,1.7052864128687943,0.9328265058689276,0.28591648334376174,18.946313411167896,0.3519210815429652,-0.46887026683636535,-1.510133075714112,-3.128852630809309,0.1085864793810849,-2.3194928532617105,-0.7007732981665136,1.6611212589117592,9.9009319215447,-22.438915908560435,0.8093597775475992,4,0.7183074951171875,1.2678852081298828,0.43146562576293945,0.5712709426879883,-2.9117984771728516,3,-0.12542092454909004,-2.2647043422100754,23.005128860473636,-2.521764933557073,23.34741020202637,1.200013188262417,23.675228118896484,-0.12542092454909004
2526,2010-04-30,22.894248962402344,23.005128860473636,22.56160926818848,22.87014579772949,2900239.0,-0.0006313503979722412,2.6078601739291294,-0.1785643634308586,11.040947452765906,23.86601899282446,0.8165215879583947,1.6578086283184632,0.9612260553535599,0.32182654045693226,19.18843053680346,0.44351959228515625,-0.6456365831214406,-1.4313129425048814,-3.1772994900108493,0.31467360500108654,-2.3043062162578636,-0.5583196687518992,1.4295294010723154,27.490081288510076,2.1345000016797258,0.8729932737529832,4,0.5833234786987305,1.1570053100585938,0.6761260032653809,0.4844970703125,-3.148019790649414,4,-0.11539267094220029,-1.1470646418804693,22.90871238708496,-2.2647043422100754,23.005128860473636,-2.521764933557073,23.34741020202637,-0.11539267094220029
2527,2010-05-03,23.072620391845703,23.09190368652344,22.65802764892578,22.70623588562012,1324887.0,0.007791102024630181,1.142856469989759,15.200680541265317,16.512285470583322,21.568484352101407,0.5214276913778946,1.39610474777475,0.7955762376050188,0.17100612321552688,19.362123728851557,0.4338760375976598,-0.8314766247946679,-1.1545959472656264,-2.952073736535855,0.6428818420046021,-2.0533348419007424,-0.2558570526305104,0.9692109163831688,43.44259503984792,20.761547554589953,0.8987388946351142,5,0.3856687545776367,0.9786338806152344,0.719512939453125,0.3109455108642578,-3.413166046142578,0,-0.12473883368833383,2.6078601739291294,22.894248962402344,-1.1470646418804693,22.90871238708496,-2.2647043422100754,23.005128860473636,-0.12473883368833383
2528,2010-05-04,22.80265235900879,23.28955841064453,22.686952590942386,23.072620391845703,3119507.0,-0.011700796366082677,-1.4038484217894827,-0.736843475227894,15.078155514108829,19.706912960196934,0.6200497906411719,1.5584089458770123,1.0708841046789956,0.4687745472557907,19.09500129620915,0.6026058197021449,-0.9206069819993381,-1.3054887771606438,-3.1509366933428957,0.5399591390216081,-2.2282127352517698,-0.38276481906951787,1.0023434228136203,27.322413822923764,8.267858327442674,0.9227239580911262,5,0.5182418823242188,1.2486019134521484,1.2425761222839355,0.7930316925048828,-3.0805282592773438,1,-0.10718813646696579,1.142856469989759,23.072620391845703,2.6078601739291294,22.894248962402344,-1.1470646418804693,22.90871238708496,-0.10718813646696579
2529,2010-05-05,22.397701263427734,22.99548721313477,22.349491119384766,22.889427185058594,3558849.0,-0.017758947038504003,-1.1967193975833406,1.8214227679612267,11.328086563967162,17.338552917388107,0.8599937744404222,1.8493507510260017,1.473626679127534,0.8960665762081739,19.03560231467689,0.6459960937500036,-0.9945915133581416,-1.5778663635253913,-3.51723806633602,0.3615053392852374,-2.547552214930704,-0.6081805121200787,1.208352676213245,5.128371606075485,-10.170230873479195,0.9696858514053144,5,0.6700983047485352,1.5474939346313477,1.6475272178649902,1.1979827880859375,-2.232057571411133,2,-0.09298325124931384,-1.4038484217894827,22.80265235900879,1.142856469989759,23.072620391845703,2.6078601739291294,22.894248962402344,-0.09298325124931384
2530,2010-05-06,22.055419921875,22.58089256286621,22.055419921875,22.48447608947754,4015679.0,-0.015281985304073653,-1.4494352053132042,0.872551453418462,12.590401560137337,16.001589059542784,1.0538781250860332,2.069548443810959,1.816670317754955,1.257077885538287,19.491821072409245,0.5254726409912109,-1.0919365475866698,-1.7752809524536133,-3.8363418410024757,0.2857799360952491,-2.8058113967280462,-0.7447505081791803,1.3244527101198607,0.0,-15.116610351919766,1.0305304442744319,5,0.8581123352050781,1.7427396774291992,1.9898085594177246,1.5402641296386719,-1.8753128051757812,3,-0.0646994411328442,-1.1967193975833406,22.397701263427734,-1.4038484217894827,22.80265235900879,1.142856469989759,23.072620391845703,-0.0646994411328442
2531,2010-05-07,21.934898376464844,21.934898376464844,20.57059669494629,21.6745719909668,8636322.0,-0.005464486545124436,9.481470627024017,-0.6067419726248978,13.65772126802851,14.925893720966359,1.0244159089715765,2.0338846414065586,1.9300419847879766,1.3947410748320515,20.102444116584238,1.484823226928711,-1.1597681929017227,-1.7304471015930183,-3.8447245267249386,0.383830323538902,-2.78758581415898,-0.6733083890270564,1.1800837135060434,50.17730384512588,33.52722152191451,1.0571387125659608,5,0.21934986114501953,1.120849609375,2.1392550468444824,1.6897106170654297,-1.4125099182128906,4,-0.0883516501098589,-1.4494352053132042,22.055419921875,-1.1967193975833406,22.397701263427734,-1.4038484217894827,22.80265235900879,-0.0883516501098589
2532,2010-05-10,22.315746307373047,22.33502960205078,21.269620895385746,21.645647048950195,6895609.0,0.017362648523452373,2.0068013295832166,2.574073531351236,19.825062461214145,14.700894305388456,0.48103108206259293,1.4966440122015854,1.5637286630142953,1.0318839291307498,20.40156196087067,1.0654087066650355,-1.2092098642742783,-1.2015988349914544,-3.2547466812624606,0.8515490112795518,-2.2281727581269593,-0.17502491185594948,0.29035870359292204,64.18441283490434,46.81329916839995,1.0265739231355036,5,-0.3085346221923828,0.7400016784667969,1.7584071159362793,1.3088626861572266,-1.7885379791259766,0,-0.11514367927597191,9.481470627024017,21.934898376464844,-1.4494352053132042,22.055419921875,-1.1967193975833406,22.397701263427734,-0.11514367927597191
2533,2010-05-11,22.72551918029785,22.744802474975586,22.040958404541016,22.22414970397949,3473294.0,0.018362499164521262,1.6071385676235155,0.7482018074432558,31.03931335547169,15.904544756757723,-0.029317040543165973,0.9431041219874139,1.1702879572240619,0.6441298332720677,20.149244226838654,0.7038440704345703,-1.2205178727169077,-0.6698582649230964,-2.5968599663570267,1.2571434365108338,-1.6333591156400615,0.2936425857938687,-2.1549224853515625,88.86679498262058,67.23022594065449,0.9635008507169648,5,-0.7954416275024414,0.3302288055419922,1.3486342430114746,0.8990898132324219,-2.1211776733398438,1,-0.13491726240749147,2.0068013295832166,22.315746307373047,9.481470627024017,21.934898376464844,-1.4494352053132042,22.055419921875,-0.13491726240749147
2534,2010-05-12,22.966562271118164,23.0147705078125,22.41698455810547,22.63874435424805,2873334.0,0.01060671436845717,1.818187131610774,0.6538449832992099,38.93677180823485,18.88986060605686,-0.3088891053385012,0.5571083017380722,0.9367477903386217,0.4314261908511483,19.863090921198534,0.5977859497070312,-1.2360399729551474,-0.31865854263305593,-2.0616948679825207,1.4243777827164088,-1.1901767053077883,0.5528596200416764,-2.3524814605712905,98.02762649527762,71.51658502643669,0.8715181626747331,5,-1.036484718322754,0.08918571472167969,1.2184710502624512,0.6580467224121094,-2.2609825134277344,2,-0.1412679064932062,1.6071385676235155,22.72551918029785,2.0068013295832166,22.315746307373047,9.481470627024017,21.934898376464844,-0.1412679064932062
2535,2010-05-13,22.73033905029297,23.09190368652344,22.37359619140625,23.019590377807614,2904574.0,-0.010285528066264371,2.311103979742969,-0.8823536256843783,37.74371018064123,21.85683424248745,-0.11245483970910186,0.6260973707367334,1.1635856065392467,0.6957496793688662,19.536367546798875,0.718307495117191,-1.2257519349677857,-0.42833423614501953,-1.9161156754715805,1.0594472031815414,-1.1722249558083,0.31555648351826093,-2.0202306518554707,85.65963456896208,55.079722624365935,0.7438907196632802,5,-0.8002614974975586,0.325408935546875,1.602935791015625,0.8942699432373047,-1.7788944244384801,3,-0.11283137275698973,1.818187131610774,22.966562271118164,1.6071385676235155,22.72551918029785,2.0068013295832166,22.315746307373047,-0.11283137275698973
2536,2010-05-14,20.551313400268555,21.49138069152832,20.474178314208984,21.48655891418457,4599345.0,-0.09586419477523489,1.1530620072104225,3.2333317947129,21.82609159357267,22.44725714504182,1.898972050166531,2.624946833947547,3.290305460510446,2.885486540465884,21.311711833832703,2.2561607360839844,-1.232899723858889,-2.407535362243653,-4.15977540944894,-0.6552953150383658,-3.283655385846295,-1.5314153386410112,2.5405902862548864,2.946645468442378,-27.292177519769197,0.8761200236026435,5,1.3305549621582031,2.4562253952026367,3.838606357574463,3.0732955932617188,0.3374595642089844,4,-0.018062411697954306,2.311103979742969,22.73033905029297,1.818187131610774,22.966562271118164,1.6071385676235155,22.72551918029785,-0.018062411697954306
2537,2010-05-17,20.358478546142575,20.69593811035156,20.25724029541016,20.38740348815918,3522858.0,-0.009383091502242369,-2.791660141278152,0.030927645827983682,22.370767399832474,23.25754735456667,1.8621420227268253,2.6538974905140513,3.434042750002952,3.087404224257398,23.410986380168016,0.43869781494139914,-1.2212533557152767,-2.409946346282961,-4.418418764199352,-0.4014739283665705,-3.4141825552411547,-1.4057101373247676,2.7334251403808665,3.571438183799827,-29.232783261792974,1.0042362089581949,5,1.3160934448242259,2.5405912399292028,4.06277704238892,3.2974662780761754,0.448339462280277,0,0.008051186719964187,1.1530620072104225,20.551313400268555,2.311103979742969,22.73033905029297,1.818187131610774,22.966562271118164,0.008051186719964187
2538,2010-05-18,20.62362670898437,20.91769790649414,20.56577491760254,20.681476593017575,2884906.0,0.013023967495450872,-3.055499384561446,1.9999999999997544,27.6672861289924,25.07301397290281,1.4029263261956864,2.2116849385560045,3.1549689755915615,2.829278104131074,25.488878722357335,0.559219360351566,-1.206604932480218,-1.9604004859924338,-4.04796245954601,0.12716148756114265,-3.004181472769222,-0.9166194992156456,2.3548904418945398,12.925217672152517,-22.037839323527326,1.0437809867767873,5,1.050945281982429,2.275443077087406,3.8096804618835485,3.0443696975708043,-0.16390991210937145,1,-0.004675141869945554,-2.791660141278152,20.358478546142575,1.1530620072104225,20.551313400268555,2.311103979742969,22.73033905029297,-0.004675141869945554
2539,2010-05-19,20.30062866210937,20.62844657897949,20.09333038330078,20.34401512145996,2951410.0,-0.01566155416953363,-1.336838598171694,0.7499835146720034,26.539472361300355,26.622910728587588,1.561366035262136,2.3623032700803464,3.464508108321258,3.1589538015895435,27.794604184264234,0.5351161956787074,-1.240791366557815,-2.0970724105835004,-4.3040970795150635,0.10995225834806277,-3.20058474504928,-0.9935600761177206,2.569037414550788,6.9132303214265365,-29.930350247502535,1.1035123344657807,5,1.291988372802738,2.412837982177738,4.229095935821537,3.4637851715087926,-0.188013076782223,2,0.014960760570706277,-3.055499384561446,20.62362670898437,-2.791660141278152,20.358478546142575,1.1530620072104225,20.551313400268555,0.014960760570706277
2540,2010-05-20,19.895675659179688,20.517566680908203,19.74140930175781,20.42597007751465,3087920.0,-0.0199478060344761,1.1756715935125062,12.22257880159921,24.797416316603176,27.860654622873664,1.819032172926633,2.6002413395566606,3.8598777049076425,3.565295433214814,29.631629850745924,0.7761573791503942,-1.2594148673653542,-2.3113604545593276,-4.693340158578064,0.07061924945940845,-3.502350306568694,-1.1203706025499613,2.807410275878908,8.815364543880275,-28.00467918331304,1.190989852009368,5,1.5209808349609375,2.6418304443359375,4.634048938751221,3.8687381744384766,-0.3229961395263672,3,0.04070754431187451,-1.336838598171694,20.30062866210937,-3.055499384561446,20.62362670898437,-2.791660141278152,20.358478546142575,0.04070754431187451
2541,2010-05-21,19.659454345703125,20.228315353393555,19.413589477539066,19.98727226257324,3729503.0,-0.011872997807318653,1.0119070328267576,0.6181809680354718,21.589102044652634,28.056659021033497,1.8981486053340966,2.664383307084343,4.077045689182665,3.799236582895979,31.405735343302197,0.8147258758544886,-1.2327190907977261,-2.351613903045653,-4.897653816624125,0.19442601053281905,-3.6246338598348906,-1.0785939462564151,2.8066974586914064,16.346219689418582,-18.82496814591839,1.2730199567892366,5,1.5932922363281286,2.6490602493286133,4.902811050415039,4.104959487915039,-0.014461517333984375,4,0.06571852185886073,1.1756715935125062,19.895675659179688,-1.336838598171694,20.30062866210937,-3.055499384561446,20.62362670898437,0.06571852185886073
2542,2010-05-24,19.731767654418945,19.939064025878906,19.61124610900879,19.842647552490234,2256217.0,0.0036782968359254653,1.1587359404143613,0.3382362353160256,23.568487618447236,27.226567272475222,1.5877170444855686,2.404782446289751,3.98037617578834,3.723731873102146,33.27571570116517,0.3278179168701172,-1.209255142803034,-2.082127571105957,-4.695423755558302,0.531168613346388,-3.3887756633321295,-0.7754794788797845,2.429127917290039,21.153938822144767,-14.390015790594632,1.3066480922261723,5,1.5209789276123082,2.1958990097045934,4.788315296173096,4.032646179199219,-0.6797409057617188,0,0.058636678189319724,1.0119070328267576,19.659454345703125,1.1756715935125062,19.895675659179688,-1.336838598171694,20.30062866210937,0.058636678189319724
2543,2010-05-25,19.399127960205078,19.553394317626953,19.172548294067386,19.35573959350586,2784128.0,-0.016858078811777033,1.164383116179224,-0.39130958319715137,23.865563205428117,25.55198853883003,1.5632828710566358,2.557589319117824,4.272014506777737,4.0512904729455705,35.1560520069221,0.559219360351559,-1.208513204788403,-2.2173531532287605,-4.937230922576024,0.5025246161185031,-3.5772920379023923,-0.8574142685551287,2.4870370020869146,15.56287746787003,-22.844115402841602,1.3599388846736322,5,1.7330980300903356,2.383913993835449,5.045026779174805,4.365285873413086,-0.7375907897949183,1,0.07256460450724767,1.1587359404143613,19.731767654418945,1.0119070328267576,19.659454345703125,1.1756715935125062,19.895675659179688,0.07256460450724767
2544,2010-05-26,19.57267951965332,19.95834732055664,19.42323112487793,19.66427421569824,5375850.0,0.008946358815935529,-1.7407316954037024,-2.1110427290310416,27.705653952937098,24.436648957974022,0.9584749574766356,2.227929457876982,4.056767887613198,3.8701515470952117,36.17194850221061,0.5592193603515625,-1.257751792849234,-1.8721791267395034,-4.655548481975462,0.911190228496455,-3.263863804357481,-0.48049444912152595,1.9878514424517206,29.749126814969674,-12.957756518594419,1.3916846776179785,5,0.7592849731445312,2.1910791397094727,4.963071346282959,4.191734313964844,-1.3835868835449219,2,0.04532017582625758,1.164383116179224,19.399127960205078,1.1587359404143613,19.731767654418945,1.0119070328267576,19.659454345703125,0.04532017582625758
2545,2010-05-27,20.035480499267575,20.059585571289066,19.683557510375977,19.683557510375977,2441211.0,0.0236452540465677,-1.1369906075042613,-3.8421765024364936,33.93149081981112,25.781693316444958,0.08181129275052612,1.621996967598914,3.5544588050398644,3.3996062141949714,37.036106242633814,0.48690605163574574,-1.386140824041977,-1.2657165527343786,-4.027472077941759,1.496038972473002,-2.646594315338067,0.11516120986931,1.2384925426729474,81.73509464776683,38.321918878095104,1.38087776260369,5,0.009642601013187146,1.5908832550048864,4.54124736785889,3.7289333343505895,-1.677658081054684,3,0.003849924440913366,-1.7407316954037024,19.57267951965332,1.164383116179224,19.399127960205078,1.1587359404143613,19.731767654418945,0.003849924440913366
2546,2010-05-28,20.25242042541504,20.551313400268555,20.059585571289066,20.10297393798828,2352163.0,0.010827787541975553,-3.1632471800338458,0.4246567918096179,32.047000749800105,26.856830355330246,-0.20337205782366397,1.2616767641805922,3.2903921423680487,3.170793530631151,37.289713654790276,0.5158329010009801,-1.584373251368362,-0.9166851997375502,-3.609474777856242,1.7761043783811417,-2.263079988796896,0.4297095893217957,0.7693816467807082,78.3216899304162,35.98536515945469,1.3463947890593462,5,-0.20729732513427734,1.226907730102539,4.237532138824463,3.511993408203125,-1.9958362579345703,4,-0.03356344039296666,-1.1369906075042613,20.035480499267575,-1.7407316954037024,19.57267951965332,1.164383116179224,19.399127960205078,-0.03356344039296666
2547,2010-05-31,20.194568634033203,20.469358444213867,20.127077102661133,20.30544853210449,961859.0,-0.002856537152923999,-1.7843261987696175,-0.7419371306778061,26.541573633584903,26.731751189173856,-0.19133714501377597,1.1519161500341717,3.3036694938751623,3.2120050049431583,37.79056221115348,0.3422813415527344,-1.784925784593387,-0.8306344032287605,-3.3998855501637166,1.7386167437061957,-2.1152599766962368,0.4539911702387158,0.60532298478714,74.12577641899644,36.11891776026914,1.284625573467478,5,-0.2940711975097656,1.27752780914307,4.260432720184326,3.569845199584961,-1.5667781829833984,0,-0.027214040350328705,-3.1632471800338458,20.25242042541504,-1.1369906075042613,20.035480499267575,-1.7407316954037024,19.57267951965332,-0.027214040350328705
2548,2010-06-01,20.358478546142575,20.4018669128418,19.7847957611084,20.054763793945312,1840667.0,0.00811653445437499,2.1604845406144286,-2.7391326785131205,25.476002159366203,26.613587833403397,-0.4434468205706317,0.8384963171747479,3.09912364507365,3.017690622723567,38.94536032168459,0.617071151733402,-1.6895034492846328,-0.5445158004760771,-2.9871843408199403,1.8981527398677862,-1.765850070648007,0.6768184696958528,0.2461318737074123,82.90595833896897,50.32296073457623,1.221334270171931,6,-0.4965476989746058,1.0967454910278391,4.0446987152099645,3.6156425476074254,-1.2678852081298828,1,-0.06417236899723477,-1.7843261987696175,20.194568634033203,-3.1632471800338458,20.25242042541504,-1.1369906075042613,20.035480499267575,-0.06417236899723477
2549,2010-06-02,20.31509017944336,20.34883689880371,19.813722610473636,20.18010711669922,1929432.0,-0.002131218528971912,4.285692754060028,0.4444402577339063,26.434649394771498,26.795502619866546,-0.4445394292203524,0.756654940057544,3.1051965349642856,3.026957533060582,39.64859193574498,0.5447559356689382,-1.5871477712671158,-0.4837736129760728,-2.8339632889361965,1.866416062984051,-1.6588684509561347,0.6913212250039891,0.1542682647705078,72.7776874145518,44.9707845438034,1.1750948379800612,6,-0.4531593322753906,0.9930973052978516,4.062777519226074,3.6590309143066406,-1.0509452819824254,2,-0.08139530735169531,2.1604845406144286,20.358478546142575,-1.7843261987696175,20.194568634033203,-3.1632471800338458,20.25242042541504,-0.08139530735169531
2550,2010-06-03,20.62844657897949,20.8019962310791,20.334373474121094,20.479000091552734,1972213.0,0.015424809674397189,-1.1318580030868894,1.1071499222834271,51.18342087058099,30.08376026719192,-0.7185884791737323,0.3487948012022031,2.726469054567694,2.6845732832561495,39.703128002606164,0.4869060516357422,-1.5337835646944882,-0.09906854629516815,-2.374077199178565,2.1759401065882287,-1.2365728727368683,1.038435780146532,-1.4558982849121023,82.9385005981553,49.83941539789488,1.1375043264416984,6,-0.6411743164062464,0.6026067733764684,3.511994361877445,3.38424110412598,-1.4076900482177699,3,-0.11825194560974872,4.285692754060028,20.31509017944336,2.1604845406144286,20.358478546142575,-1.7843261987696175,20.194568634033203,-0.11825194560974872
2551,2010-06-04,19.99691390991211,20.8019962310791,19.905317306518555,20.62844657897949,2391821.0,-0.030614649854968423,-1.2011794423985898,-4.225811392033566,45.11082682953253,32.47735351286806,-0.03816679145679913,0.8724238706570944,3.274930333099622,3.2821873457674045,38.44131524759625,0.8966789245605469,-1.4574129961082996,-0.6337019920349114,-2.856673942602697,1.5892699585328742,-1.745187967318806,0.4777839832489832,-0.7917766571044886,20.853131222975176,-15.320844001201895,1.1114859752838928,6,-0.009641647338867188,1.2341394424438477,3.9048948287963867,4.015773773193359,-0.800262451171875,4,-0.08196722249660482,-1.1318580030868894,20.62844657897949,4.285692754060028,20.31509017944336,2.1604845406144286,20.358478546142575,-0.08196722249660482
2552,2010-06-07,19.74622917175293,20.016197204589844,19.563037872314453,19.66427421569824,2892700.0,-0.012536171295657761,-2.186464773809364,-0.1297715226287797,38.08900652347169,34.05773610376179,0.2400263794821207,0.9704944164119773,3.4270389552409704,3.4909164347391055,38.106251763138864,0.4531593322753906,-1.3297705477018518,-0.7559108734130859,-2.862790575798787,1.350968828972615,-1.8093507246059346,0.2975289777797627,-0.5091547393798805,14.785912548435814,-23.32387345354228,1.0534398511928504,6,0.36638450622558594,1.4848241806030273,4.018184185028076,4.266458511352539,0.024105072021484375,0,-0.0754394670149684,-1.2011794423985898,19.99691390991211,-1.1318580030868894,20.62844657897949,4.285692754060028,20.31509017944336,-0.0754394670149684
2553,2010-06-08,19.659454345703125,20.146360397338867,19.519649505615234,20.10297393798828,2420814.0,-0.00439450111183437,1.363642249286038,-5.411748277787887,40.699311301930415,35.50147580920549,0.4108133090270556,0.8598761186292947,3.4207446723073005,3.5409630933185845,38.49792881850532,0.6267108917236328,-1.1542772959030714,-0.6893824577331529,-2.5464679849185075,1.1677030694522017,-1.6179252213258302,0.2391603058595244,-0.39108147735595367,10.902265144968386,-29.866749148617966,0.9285427635926765,6,0.501368522644043,1.571599006652832,4.095317363739014,4.353233337402344,0.06749153137207031,1,-0.05247673086505611,-2.186464773809364,19.74622917175293,-1.2011794423985898,19.99691390991211,-1.1318580030868894,20.62844657897949,-0.05247673086505611
2554,2010-06-09,19.722124099731445,19.85228729248047,19.437694549560547,19.808900833129886,2078244.0,0.0031877667063540116,3.7777997582151883,0.19565479159858368,47.20496054918434,36.97630577913585,0.41523834385592906,0.5709514632397052,3.2552673898340174,3.440017195147302,39.445657897992724,0.4145927429199219,-0.9960444900771108,-0.4644907951354966,-1.8709125218869964,0.9419309316160032,-1.1677016585112447,0.2387200682402515,-0.4230787641296345,20.847995280216193,-22.973056439237087,0.7032108633757493,6,0.3977212905883789,1.4101018905639684,3.9639501571655273,4.290563583374023,-0.3229961395263672,2,-0.03202143737283114,1.363642249286038,19.659454345703125,-2.186464773809364,19.74622917175293,-1.2011794423985898,19.99691390991211,-0.03202143737283114
2555,2010-06-10,20.1656436920166,20.228315353393555,19.54857444763184,19.59196281433105,2599768.0,0.02248842924029648,-1.058393738989817,-6.610998769122331,57.64190077556705,39.82018355977662,-0.008801469328833633,-0.07858964990216677,2.708866008837802,2.9576408234306797,40.35069794428124,0.6797409057617152,-0.7966966774793605,0.10726356506347656,-0.6321001652994518,0.8466272954264049,-0.2624183001179894,0.4769454302449425,-0.8365393385052435,53.35690429156409,5.810119289931052,0.3696818651814648,6,-0.045798301696777344,0.9665822982788121,3.340853691101074,3.7795515060424805,-1.3064517974853516,3,-0.04470468725541166,3.7777997582151883,19.722124099731445,1.363642249286038,19.659454345703125,-2.186464773809364,19.74622917175293,-0.04470468725541166
2556,2010-06-11,20.18010711669922,20.382583618164066,20.06922721862793,20.199390411376953,1814405.0,0.0007172309946319455,-1.600003165157971,-0.033613277743421766,56.88887430051519,43.19210585610221,-0.03866757310030522,-0.1288974553054274,2.602311678380211,2.9097064080097823,39.52611666333033,0.31335639953613637,-0.6303674157391015,0.14028730392455913,-0.5648179126032637,0.845392520452382,-0.21226530433935054,0.4928399121884688,-0.8215449256365055,78.57139973435257,26.542413077203122,0.3525526082639107,6,-0.06026172637939453,0.952118873596195,3.17573881149292,3.6180524826049805,-1.4269733428955078,4,-0.04753941990444788,-1.058393738989817,20.1656436920166,3.7777997582151883,19.722124099731445,1.363642249286038,19.659454345703125,-0.04753941990444788
2557,2010-06-14,20.522388458251953,20.536849975585934,20.295806884765625,20.31509017944336,1818135.0,0.016961324316732362,1.040824236160486,-10.750148367952523,67.20825745763631,47.829023111465546,-0.3682867315880216,-0.48303490877178135,2.1610039588658836,2.535142772062315,38.419032654824846,0.3567428588867152,-0.5182344411821695,0.4743731498718269,-0.24987735586885762,1.1986236556125114,0.11224789700148463,0.8364984027421691,-1.1349575863889108,98.68430642368072,40.305865674087386,0.362125252870343,6,-0.4025430679321289,0.6098375320434606,2.0826096534729004,2.5333595275878906,-1.8271045684814453,0,-0.06459954708530269,-1.600003165157971,20.18010711669922,-1.058393738989817,20.1656436920166,3.7777997582151883,19.722124099731445,-0.06459954708530269
2558,2010-06-15,20.52720832824707,20.652551651000977,20.25724029541016,20.329553604125977,2011309.0,0.00023485911520104708,-1.3098621373722785,0.9534798130359574,65.42052964623701,52.16078758385061,-0.38739387375171574,-0.5222232257972479,2.0505096088313017,2.501974558902262,37.568097880593044,0.39531135559081676,-0.406663419678047,0.4840139389038072,-0.2252320531837455,1.1932599309913599,0.12939094286003083,0.8386369349475835,-1.1114861491997061,89.68246367368727,26.539067304453106,0.35462299604377623,6,-0.4073629379272461,0.6050176620483434,2.0042715072631836,2.5285396575927734,-1.918701171875,1,-0.03687174955160066,1.040824236160486,20.522388458251953,-1.600003165157971,20.18010711669922,-1.058393738989817,20.1656436920166,-0.03687174955160066
2559,2010-06-16,20.604341506958008,20.715221405029297,20.532028198242188,20.63326644897461,1889651.0,0.0037576068541573804,-1.1111098899891199,-0.1463407573242753,60.49820235176189,53.19576330398182,-0.4684437315819814,-0.6065336579286154,1.8707711003130427,2.399732757058697,36.301314950136124,0.18801307678222656,-0.2541111454307696,0.5459614753723159,-0.19861802804867779,1.2905409787933095,0.17367172366181904,0.9182512270828127,-1.1608938468700103,90.49584817684361,28.47712770825042,0.3722897517104969,6,-0.4844961166381836,0.5278844833374059,1.8885712623596191,2.451406478881836,-1.643911361694336,2,-0.04258304637333443,-1.3098621373722785,20.52720832824707,1.040824236160486,20.522388458251953,-1.600003165157971,20.18010711669922,-0.04258304637333443
2560,2010-06-17,20.70557975769043,20.89359474182129,20.556133270263672,20.59469985961914,2018257.0,0.004913442669266299,-2.5897659602528074,-3.8333663039894494,58.73602558011957,54.70967427626927,-0.6231174721304811,-0.6787866210203966,1.6690966841238932,2.2746433991385224,34.6249360387248,0.3374614715576172,-0.10003414698484292,0.6067045211791999,-0.18708599414986082,1.4004950365082607,0.20980926351466778,1.003599778843732,-1.2349611261826112,77.19282009041984,16.52430119633913,0.3968952576645311,6,-0.5399351119995117,0.426646232604984,1.7873330116271973,2.350168228149414,-1.3401985168457031,3,-0.06309660549350771,-1.1111098899891199,20.604341506958008,-1.3098621373722785,20.52720832824707,1.040824236160486,20.522388458251953,-0.06309660549350771
2561,2010-06-18,20.95144462585449,20.970727920532227,20.729684829711914,20.729684829711914,2597903.0,0.011874329095892255,-1.1739115476579567,1.999999999999968,63.604865401929146,57.544769707208985,-0.803879547052496,-0.867366275676364,1.3142569841181064,2.0059610252328746,32.60553277922739,0.2651481628417969,0.05802645270426865,0.7879698753356905,-0.06344541275095494,1.639385163422336,0.362262231292366,1.213677519379015,-1.423906949934132,97.29731897249951,36.74763640421577,0.4257076440433229,6,-0.7472333908081019,-0.6194801330566371,1.5414681434631383,2.104303359985355,-1.586063385009762,4,-0.09986197938548624,-2.5897659602528074,20.70557975769043,-1.1111098899891199,20.604341506958008,-1.3098621373722785,20.52720832824707,-0.09986197938548624
2562,2010-06-21,20.88877296447754,21.20212745666504,20.792356491088867,21.20212745666504,1422220.0,-0.0029912811501127123,1.615382742500974,-1.4130356252042957,59.892080059716875,59.677299569185266,-0.6281510377706319,-0.7521325548937199,1.2638908144328127,2.052839652113132,30.33416528345243,0.4097709655761719,0.03949258361206276,0.6674479484558091,-0.2170461244427031,1.5519420213543214,0.225200912006553,1.1096949849050652,-1.2746438738804713,66.83683459394851,8.738536393490818,0.4422470364492569,6,-0.5688619613647461,-0.7014350891113281,1.5559306144714355,2.1187658309936523,-1.0846939086914062,0,-0.1022386137426835,-1.1739115476579567,20.95144462585449,-2.5897659602528074,20.70557975769043,-1.1111098899891199,20.604341506958008,-0.1022386137426835
2563,2010-06-22,20.80681800842285,20.96590614318848,20.589879989624023,20.74896812438965,1376354.0,-0.003923397328988942,-1.0000000000000189,-0.18461482275029217,59.042553564626594,60.99258768201217,-0.40937723240175217,-0.5895354877979528,1.233099557875029,2.121674607587046,27.782658005870964,0.3760261535644567,0.09493287677031503,0.515108489990233,-0.31634943889820377,1.3465664188786697,0.09937952554601281,0.9308374544344531,-1.0656490485403474,41.00732939585854,-14.60481881287587,0.4157289644442184,6,-0.43146705627441406,-0.6194801330566406,1.4800028800964355,2.092251777648926,-1.2148551940918004,1,-0.10148279846527086,1.615382742500974,20.88877296447754,-1.1739115476579567,20.95144462585449,-2.5897659602528074,20.70557975769043,-0.10148279846527086
2564,2010-06-23,20.459716796875,20.85020637512207,20.35365867614746,20.70557975769043,1686513.0,-0.0166820900441067,-1.1684290313310817,-4.250016485328058,46.93520637632842,59.80295497098565,0.059624650715743854,-0.18189835653488728,1.460941183663401,2.44411325755868,25.971758063751892,0.4965476989746094,0.1994117497693395,0.12365541458130025,-0.6380133095937026,0.8853241387563031,-0.2571789475062012,0.5044897766688017,-0.6016711572498927,12.499943800270657,-38.01747249094315,0.3808343620875022,6,0.17596054077148438,-0.27237892150878906,1.827104091644287,2.4393529891967773,-0.5688610076904297,2,-0.09048070698543009,-1.0000000000000189,20.80681800842285,1.615382742500974,20.88877296447754,-1.1739115476579567,20.95144462585449,-0.09048070698543009
2565,2010-06-24,20.11261558532715,20.768251419067386,20.006555557250977,20.56095314025879,1795933.0,-0.016965103427084904,-1.3065700176163217,1.8235262173882687,52.3437723371422,59.29794364172199,0.4452338821254358,0.1805339891104225,1.6793377661535835,2.7588178946365858,24.420212679474425,0.7616958618164098,0.2956539399419533,-0.22730255126953125,-0.9833230301694726,0.5287179276304101,-0.605312790719502,0.15070768818043945,-0.14704340033884833,8.871070667364364,-43.52330561485813,0.3780102394499716,6,0.4917259216308594,0.0747222900390625,2.040426254272461,2.7044992446899414,-0.4676227569580078,3,-0.05728670322243101,-1.1684290313310817,20.459716796875,-1.0000000000000189,20.80681800842285,1.615382742500974,20.88877296447754,-0.05728670322243101
2566,2010-06-25,19.57267951965332,20.290985107421875,19.519649505615234,20.194568634033203,2037452.0,-0.02684564140268908,-1.1192018970012183,1.3871002050557735,46.85316861953047,57.03626710415468,0.9945306102999112,0.7029764837359522,2.1046427841455575,3.2683540446218053,23.858061900699045,0.7713356018066406,0.3519410215649117,-0.7332515716552734,-1.5633232162955863,0.09682007298503947,-1.14828739397543,-0.318215749335117,1.6294479370117188,3.1518994947302073,-51.769022839162204,0.4150358223201563,6,0.7882089614868164,0.6146583557128906,2.4044017791748047,3.068474769592285,1.1570053100585938,4,-0.010591205900063017,-1.3065700176163217,20.11261558532715,-1.1684290313310817,20.459716796875,-1.0000000000000189,20.80681800842285,-0.010591205900063017
2567,2010-06-28,19.64499282836914,19.736587524414066,19.481082916259766,19.702842712402344,1864497.0,0.0036946044430559155,3.07700033478389,0.09302282785716258,49.73639892139807,55.29358591250591,0.8768839717913472,0.6191219799317977,1.9284530163790734,3.1766832068025153,23.28189345174875,0.2555046081543004,0.33706456875254887,-0.6334594726562486,-1.5139110379685157,0.2469920926560185,-1.073685255312384,-0.19323369000011326,1.5234850692749013,11.039018594046025,-47.407240668762384,0.4402257826561339,6,0.6966123580932617,0.5423450469970703,2.1356377601623535,2.83225154876709,1.3787651062011719,0,-0.014233224209714623,-1.1192018970012183,19.57267951965332,-1.3065700176163217,20.11261558532715,-1.1684290313310817,20.459716796875,-0.014233224209714623
2568,2010-06-29,19.052026748657227,19.553394317626953,18.97007179260254,19.54375457763672,2484971.0,-0.030184082269331114,1.2830300655058506,8.500065941312233,39.764396166849025,52.989829669737816,1.3841475459544448,1.1691357532023545,2.403848211833349,3.75218935333767,22.57721731160002,0.6749210357666016,0.3089329335382516,-1.1611029624938958,-2.1967365773683767,-0.12546934761941486,-1.6789197699311345,-0.6432861550566571,2.048955349731443,4.358994128221464,-56.41244107404084,0.5178168074372402,6,1.0340728759765625,1.0340728759765625,2.5381798744201696,3.425217628479004,1.9958343505859375,1,0.03947361176059183,3.07700033478389,19.64499282836914,-1.1192018970012183,19.57267951965332,-1.3065700176163217,20.11261558532715,0.03947361176059183
2569,2010-06-30,18.66153717041016,19.331636428833008,18.565120697021484,19.22557640075684,3685617.0,-0.020495960004600966,-1.0254826507803116,1.1470557432497954,26.6467383289218,49.424353308493615,1.642829810140281,1.506639775810303,2.6789747432603512,4.125080338579853,21.977759411824326,0.7665157318115234,0.1980469927758648,-1.4689148902893017,-2.713260609125225,-0.2245691714533784,-2.0910877497072633,-0.84674203087134,2.3115903096313417,4.376339198753482,-54.964617856875655,0.622172859417961,6,1.222086906433102,1.222086906433102,2.796096801757809,3.695186614990231,2.260982513427731,2,0.04985793160684415,1.2830300655058506,19.052026748657227,3.07700033478389,19.64499282836914,-1.1192018970012183,19.57267951965332,0.04985793160684415
2570,2010-07-01,18.1890926361084,18.406030654907227,18.06857109069824,18.38192749023437,3364760.0,-0.025316485452809956,1.8000158259149652,0.3418819893209369,22.935788855258735,44.90556702553024,1.9229945801135884,1.883533601231406,3.0384451893312097,4.579771497126252,22.31288929603244,0.5929660797119212,0.07539687168380738,-1.8193917274475098,-3.311704504399831,-0.32707895049518854,-2.5655481159236686,-1.073235338971351,2.5913943012915013,5.42300149761641,-49.35862372584097,0.7461563884761606,7,1.4462566375732422,1.4462566375732422,2.858768939971924,4.167631149291992,2.23687744140625,3,0.0935595407160601,-1.0254826507803116,18.66153717041016,1.2830300655058506,19.052026748657227,3.07700033478389,19.64499282836914,0.0935595407160601
2571,2010-07-02,18.35782241821289,18.531373977661133,18.073392868041992,18.35782241821289,2394424.0,0.00927642656399108,1.638876372388478,-0.0,19.11966545959571,40.37529873662788,1.5060461876028732,1.671404824152603,2.760568883576564,4.3880082033875,22.15614233521284,0.4579811096191406,-0.03682065366760412,-1.5687073707580552,-3.2337319605376074,0.09631721902149692,-2.4012196656478295,-0.7361950758682809,2.1514729345168426,17.34103583561758,-30.569968326188384,0.8325122948897759,7,1.1594161987304688,1.27752685546875,2.4779210090637207,3.9989013671875,2.0344009399414062,4,0.07011563685675704,1.8000158259149652,18.1890926361084,-1.0254826507803116,18.66153717041016,1.2830300655058506,19.052026748657227,0.07011563685675704
2572,2010-07-05,18.25658416748047,18.459060668945312,18.17945098876953,18.36746406555176,923181.0,-0.005514720015593055,-1.1090977102860884,-100.0,18.47391259903692,35.867671962673484,1.3350363298246108,1.7447760802082897,2.7461255818016497,4.464312758918169,21.682008594664623,0.27960968017578125,-0.16495918398777576,-1.595463371276857,-3.4200738217530926,0.22914707919937882,-2.5077685965149747,-0.683158146038739,2.0086387590461143,12.662320562638701,-28.7270568279522,0.912305225238118,7,1.2028045654296875,1.3787651062011719,2.505641460418701,4.100139617919922,2.04886436462402,0,0.13546349303593463,1.638876372388478,18.35782241821289,1.8000158259149652,18.1890926361084,-1.0254826507803116,18.66153717041016,0.13546349303593463
2573,2010-07-06,18.627790451049805,18.8543701171875,18.319255828857425,18.372285842895508,1521306.0,0.02033273476374342,-1.9599924036209793,-2.304336607434602,24.62874026312332,33.38917572787292,0.6953533566776038,1.3621556722823627,2.2717342602957267,4.068846597842896,21.119560897010608,0.5977859497070312,-0.3373439484489893,-1.1726738929748528,-3.076808586085086,0.7314608001353804,-2.124741239529971,-0.22060654641973443,1.417767291893945,44.274776883466124,8.721248539497786,0.9520673465551172,7,0.7906208038330078,1.007558822631836,2.058506488800049,3.728933334350586,1.1377220153808594,1,0.1286232787413324,-1.1090977102860884,18.25658416748047,1.638876372388478,18.35782241821289,1.8000158259149652,18.1890926361084,0.1286232787413324
2574,2010-07-07,19.09059333801269,19.09059333801269,18.304792404174805,18.439777374267575,1891205.0,0.024844754839767003,1.4148176369737446,2.5471789665417517,31.030603100636156,31.021045812705577,0.02002205311813654,0.8955284227674731,1.7200311323045163,3.5849984666013377,20.283777864089046,0.7858009338378871,-0.49706999213267977,-0.6782944679260297,-2.608663972304008,1.2520750364519486,-1.6434792201150188,0.2868902842629595,0.7572657397065079,100.0,66.83376668500614,0.9651847521889887,7,0.08918476104736683,0.5447559356689489,1.5679841041564977,3.266130447387699,0.6363525390625036,2,0.10252524510766303,-1.9599924036209793,18.627790451049805,-1.1090977102860884,18.25658416748047,1.638876372388478,18.35782241821289,0.10252524510766303
2575,2010-07-08,19.264144897460934,19.264144897460934,18.984533309936523,19.259323120117188,1477675.0,0.009090946330236438,114.97863924067576,0.007408818486872316,29.838729159706006,29.130552539391747,-0.3202162218567608,0.6861554985177136,1.460871352385471,3.3887339769228255,19.96522914165581,0.2796115875244105,-0.6608165313029346,-0.45966796875000426,-2.3931276809047546,1.473791743404746,-1.4263978248273794,0.5070618873273709,0.40578538155616783,100.0,71.84997916105095,0.9667298560773756,7,-0.3615655899047816,0.3712043762207067,1.320914268493656,3.0925788879394567,0.06266975402832031,3,0.08608608350924185,1.4148176369737446,19.09059333801269,-1.9599924036209793,18.627790451049805,-1.1090977102860884,18.25658416748047,0.08608608350924185
2576,2010-07-09,19.22075653076172,19.399127960205078,19.13880157470703,19.365381240844727,805173.0,-0.0022522861476677036,1.4545413673107876,-29.994066455718304,29.976870348941276,26.935049364674324,-0.37101399902114807,0.689328866116405,1.4168485366901926,3.405539603973761,19.806945902633423,0.2603263854980469,-0.7737883899779305,-0.45508880615234304,-2.3884855571291475,1.4783079448244614,-1.4217871816407452,0.5116095693360592,0.28903782942349565,85.37551879548747,59.553042954137055,0.9666983754884024,7,-0.4097738265991211,0.4145927429199219,1.3884062767028809,3.135967254638672,-0.09641838073730469,4,0.0627037517916662,114.97863924067576,19.264144897460934,1.4148176369737446,19.09059333801269,-1.9599924036209793,18.627790451049805,0.0627037517916662
2577,2010-07-12,19.196651458740234,19.408769607543945,19.013458251953125,19.297889709472656,1472204.0,-0.0012541167140276421,1.4477631330309901,0.7000065941312232,30.399076457419156,25.89445828584878,-0.46622252509274986,0.6419327829597705,1.3457097699807967,3.400881457483102,19.96802765259208,0.3953113555908203,-0.8915091108516009,-0.41290702819824077,-2.314746681700946,1.4889326253044644,-1.3638268549495933,0.5380127985531118,-1.1280803680419957,80.78600281270624,54.53447670174155,0.9509198267513526,7,-0.4579811096191406,0.43869781494140625,1.4125113487243652,3.1600723266601562,0.4242362976074219,0,0.06228023163225793,1.4545413673107876,19.22075653076172,114.97863924067576,19.264144897460934,1.4148176369737446,19.09059333801269,0.06228023163225793
2578,2010-07-13,19.770334243774414,19.770334243774414,19.124338150024414,19.259323120117188,2114610.0,0.02988452367680927,1.5283054080181548,-5.047609178944195,42.04672831799091,27.605568284634238,-1.0362733079130706,0.009106436366984383,0.6901888768111064,2.79924709679608,20.096946038226314,0.64599609375,-0.9453114846416284,0.19861946105957173,-1.6558684957921237,2.053107417911267,-0.7286245173662742,1.1258634394854177,-1.6749591827392614,100.0,69.03437406348928,0.9272439784258475,7,-0.8508815765380859,-0.13498497009277344,0.9014992713928223,2.5863895416259766,-0.5110111236572266,1,0.027066527137677543,1.4477631330309901,19.196651458740234,1.4545413673107876,19.22075653076172,114.97863924067576,19.264144897460934,0.027066527137677543
2579,2010-07-14,19.726945877075195,19.88603401184082,19.587141036987305,19.86193084716797,1161061.0,-0.0021946197855952088,2.263178718309126,-0.2641527040090774,45.21530443803335,30.081070016053644,-0.9229182868735357,-0.017505280772802223,0.6626024157249795,2.8126852801012667,20.26990526459994,0.2988929748535156,-1.0209396145269842,0.19910087585449077,-1.5929948747289444,1.991196626437926,-0.6969469994372268,1.0951487511462084,-1.5645724487304733,82.35296606762778,46.58522029814955,0.8960478752917184,7,-0.7472324371337891,-0.09159660339355469,0.9689922332763672,2.6297779083251953,-0.8870372772216761,2,0.0019550207921585905,1.5283054080181548,19.770334243774414,1.4477631330309901,19.196651458740234,1.4545413673107876,19.22075653076172,0.0019550207921585905
2580,2010-07-15,19.399127960205078,19.828184127807614,19.336456298828125,19.760692596435547,1629860.0,-0.016617773420825155,-1.0197978690065663,2.6785547752610532,47.72726705055507,33.25969241504913,-0.4530492224740712,0.2186272652287613,0.9252073236589169,3.1118066202705137,20.90428424072054,0.49172782897948863,-1.022788258836055,-0.063394451141356,-1.767834609673109,1.641045707390397,-0.9156145304072325,0.7888256281245205,-1.1333348968505916,44.19899405658377,4.1277047180802455,0.852220079265876,7,-0.36638545989990234,0.2362213134765625,1.226907730102539,2.9575958251953125,-0.8484706878662109,3,0.016898590366669852,2.263178718309126,19.726945877075195,1.5283054080181548,19.770334243774414,1.4477631330309901,19.196651458740234,0.016898590366669852
2581,2010-07-16,18.85919189453125,19.519649505615234,18.8350887298584,19.442516326904297,2718276.0,-0.027833007070288907,-1.16794119068329,1.6133337553543923,40.8323935475659,35.74396807599679,0.1849329128569721,0.6258687469092052,1.3961970892360753,3.6163821016357858,21.952871805588956,0.6845607757568359,-0.9548830746181913,-0.49871788024902486,-2.0700093024240225,1.0725735419259728,-1.2843635913365254,0.28692783083847573,-0.4961843742675818,2.293474749454626,-39.737936513899676,0.7856457110874991,7,0.2362213134765625,0.7761573791503906,1.7668437957763672,3.4975318908691406,-0.3760261535644496,4,0.024795482201631636,-1.0197978690065663,19.399127960205078,2.263178718309126,19.726945877075195,1.5283054080181548,19.770334243774414,0.024795482201631636
2582,2010-07-19,18.75313377380371,19.042383193969727,18.637432098388672,18.72420883178711,1278982.0,-0.005623683205550956,-2.9999434799400886,-0.049586371513585976,46.06599634681369,38.12588541862906,0.4121788418077763,0.5941910906301331,1.4183772363388485,3.694725167082048,23.55476208971667,0.4049510955810547,-0.8168969587735724,-0.4979940414428725,-1.9138225065067012,0.9178344236209561,-1.205908273974785,0.20992019108904003,-0.2987446640454152,9.26649832652793,-35.979885653229196,0.7079142325319138,7,0.34227943420410156,0.8822154998779297,1.8729019165039062,3.6035900115966797,-0.6942043304443395,0,0.019794258426249822,-1.16794119068329,18.85919189453125,-1.0197978690065663,19.399127960205078,2.263178718309126,19.726945877075195,0.019794258426249822
2583,2010-07-20,18.695283889770508,18.97007179260254,18.473522186279297,18.878475189208984,1470577.0,-0.0030848115696808787,1.710538234482615,-6.333333333333333,50.48679707718148,40.287684749356316,0.5370902785797078,0.511989146464856,1.3767373183808473,3.722625746659517,24.991274495308115,0.4965496063232422,-0.6723789958417292,-0.4502672195434556,-1.6803780684155711,0.7798436293286599,-1.0653226439795134,0.16478820489260215,1.1907501220703125,15.699812169930174,-33.282260685135576,0.615055424436057,7,0.4844942092895508,0.9400653839111328,1.9307518005371094,3.661439895629883,-0.7809791564941406,1,0.04951001932009236,-2.9999434799400886,18.75313377380371,-1.16794119068329,18.85919189453125,-1.0197978690065663,19.399127960205078,0.04951001932009236
2584,2010-07-21,18.60850715637207,18.936325073242188,18.584402084350586,18.8543701171875,1454910.0,-0.004641637640277807,-1.393438795166657,1.3421104690509658,56.807501272378076,43.28421498409766,0.6127263250422637,0.4774458269986077,1.353193904225769,3.7727174159403774,26.14269532812372,0.35192298889160156,-0.5054149193040125,-0.44448347091674734,-1.5281037407637363,0.6391367989302417,-0.9862936058402418,0.09732666400674717,1.24927661895752,9.964476446461962,-42.68813981587455,0.5418101349234952,7,0.5712709426879883,1.0268421173095703,2.017528533935547,3.7482166290283203,-0.9786338806152344,2,0.03497410932946643,1.710538234482615,18.695283889770508,-2.9999434799400886,18.75313377380371,-1.16794119068329,18.85919189453125,0.03497410932946643
2585,2010-07-22,18.960430145263672,18.960430145263672,18.459060668945312,18.50726890563965,1426621.0,0.018911940970562702,1.2127641663895752,-1.843145621125963,59.23190028589263,46.53477386598114,0.23824473810650915,0.03665761332549522,0.9003809267541953,3.378701631090486,26.914717032008383,0.5013694763183594,-0.3659584445553108,-0.034951210021972656,-0.9970751817396923,0.927172761695747,-0.5160131958808307,0.4461107758368854,0.8696683982849116,47.27274689148896,-9.439796118512888,0.4810619858588597,7,0.21211719512939453,0.6749191284179688,1.6656055450439453,3.3962936401367188,-1.1329002380371094,3,-0.006356477384045989,-1.393438795166657,18.60850715637207,1.710538234482615,18.695283889770508,-2.9999434799400886,18.75313377380371,-0.006356477384045989
2586,2010-07-23,19.365381240844727,19.38948631286621,18.90258026123047,18.965251922607425,1709187.0,0.021357695604928617,1.1720419128814468,0.8829733950089783,65.540522839125,50.439379019504,-0.16096064668731103,-0.40540537920518105,0.4674125336727748,2.924963936577388,26.780255666765846,0.4869060516357422,-0.266870418813383,0.3803647994995103,-0.5597886220722934,1.320518221071314,-0.08971191128638978,0.8504415102854104,0.4098757877197272,97.40924251400645,33.67367986497868,0.4700767107859012,7,-0.19283390045166016,0.26996803283691406,1.2835540771484375,2.991342544555664,-1.5764198303222656,4,-0.04207115565519948,1.2127641663895752,18.960430145263672,-1.393438795166657,18.60850715637207,1.710538234482615,18.695283889770508,-0.04207115565519948
2587,2010-07-26,19.365381240844727,19.490724563598636,19.16290664672852,19.490724563598636,977648.0,0.0,4.230720068171838,-0.3132570322666872,61.53844317694928,52.605125114943824,-0.15031672379917893,-0.45052593603235636,0.4450341750034461,2.878915018868991,26.519574351720888,0.3278179168701172,-0.1718970531493369,0.39434537887573384,-0.5122003593634048,1.3008911171148725,-0.05892749024383548,0.8476182479953032,0.3572279333349613,87.85037225752389,20.758681754853214,0.453272869119569,7,-0.19283390045166016,0.26996803283691406,0.9027066230773926,2.991342544555664,-1.6535530090332031,0,-0.04555631974945018,1.1720419128814468,19.365381240844727,1.2127641663895752,18.960430145263672,-1.393438795166657,18.60850715637207,-0.04555631974945018
2588,2010-07-27,19.804079055786133,19.823362350463867,19.336456298828125,19.336456298828125,2047961.0,0.02265371435167629,-1.0824737222079464,-3.730735285166368,61.24617282822289,54.386332713853776,-0.6523232056603234,-0.8748469108465287,-0.01995351050046068,2.412647505250625,25.430359813304815,0.4869060516357422,-0.05949977683549079,0.7954405784606919,-0.18465521590393763,1.7755363728253215,0.30539268127837715,1.2854884756430067,-1.3450183868408203,98.5865813302912,34.18459319517409,0.49004789718231445,7,-0.660456657409668,-0.28684043884277344,0.44954538345336914,2.552644729614258,-1.6535530090332031,1,-0.08812071530874255,4.230720068171838,19.365381240844727,1.1720419128814468,19.365381240844727,1.2127641663895752,18.960430145263672,-0.08812071530874255
2589,2010-07-28,19.59196281433105,19.948705673217773,19.54857444763184,19.84746742248535,1106059.0,-0.010710734937866673,-1.3380253435421054,-0.5463904490372024,55.10509841522176,55.206091754372295,-0.5155874375852534,-0.6213062052398755,0.17327879650426325,2.597913024535142,23.78993938182618,0.40013122558593395,0.05172412726238562,0.5368030548095675,-0.4620694948878885,1.5356756045070235,0.037366779960841257,1.0362393296582937,-1.1056161117553671,76.05182054358282,15.485488409098991,0.4994362748487275,7,-0.38807964324950817,-0.13257408142089488,0.6893815994262731,2.7647609710693395,-1.3353786468505824,2,-0.085629913498382,-1.0824737222079464,19.804079055786133,4.230720068171838,19.365381240844727,1.1720419128814468,19.365381240844727,-0.085629913498382
2590,2010-07-29,19.89085578918457,20.11261558532715,19.59196281433105,19.630529403686523,1456412.0,0.015255897414979014,-2.0857194533307273,-1.0188715866166866,59.666205355791725,57.29873751084183,-0.824051309036669,-0.8286560772293399,-0.12835945318119002,2.278022361055566,21.50673322996246,0.5206527709960973,0.07229043055697915,0.7506078720092759,-0.2273395983634252,1.728555342381977,0.2616341368229236,1.2395816071956283,-1.3460147277832029,81.67327914099309,23.24360044973787,0.48897373518635073,7,-0.6050176620483398,-0.4724445343017578,0.5206518173217773,2.4658679962158203,-1.28717041015625,3,-0.11366944375802668,-1.3380253435421054,19.59196281433105,-1.0824737222079464,19.804079055786133,4.230720068171838,19.365381240844727,-0.11366944375802668
2591,2010-07-30,19.64499282836914,19.87157249450684,19.41841125488281,19.765512466430664,1742689.0,-0.012360602450755986,1.7246371825526368,-0.4629559075656111,56.078456724677395,58.41123310838224,-0.5084715840259264,-0.50743357299379,0.11945996616253751,2.498011807028213,19.47638497921698,0.47244453430176137,0.06928851847137452,0.4403863906860366,-0.4889652045616799,1.369737985933753,-0.024289406937821667,0.9050621883098948,-1.0060852955322268,50.761466176361125,-4.640340569755892,0.464675797623859,7,-0.35915470123291016,-0.46521472930908203,0.7508468627929688,2.608082771301273,-0.43387794494628906,4,-0.09251532627275882,-2.0857194533307273,19.89085578918457,-1.3380253435421054,19.59196281433105,-1.0824737222079464,19.804079055786133,-0.09251532627275882
2592,2010-08-02,20.729684829711914,20.729684829711914,19.61124610900879,19.731767654418945,2694170.0,0.05521468044398481,1.2415461891910489,-8.280120910946872,61.42366041537773,59.6264401459596,-1.4341175627245555,-1.4728616517885698,-0.9529622536318811,1.390642965740085,17.594882566138136,1.118438720703125,0.10418113271976992,1.401423358917235,0.35272944704336595,2.450117270791104,0.8770764029803004,1.9257703148541694,-2.002354813725585,100.0,48.16422016276837,0.5243469559369345,8,-1.1353120803833008,-1.330556869506836,-0.45557165145874023,1.5233907699584996,-1.6101665496826172,0,-0.14186049828285408,1.7246371825526368,19.64499282836914,-2.0857194533307273,19.89085578918457,-1.3380253435421054,19.59196281433105,-0.14186049828285408
2593,2010-08-03,21.023757934570312,21.05750274658203,20.66701316833496,20.77789306640625,2664130.0,0.014186086632484773,1.4923183677444487,0.24637803041307654,64.57207497802086,60.48917055769768,-1.523359309771891,-1.6635209477218496,-1.220371833238211,1.0692917968385203,16.614617934266285,0.3904895782470703,0.23225514773689326,1.5756980895996087,0.33423287090163356,2.8171633082975838,0.9549654802506211,2.196430698948596,-2.136239533485938,97.94124902834216,47.90165697799731,0.6207326093489882,8,-1.2654762268066406,-1.4607210159301758,-0.7592864036560059,1.164236068725586,-1.5185718536376989,1,-0.15753271670393587,1.2415461891910489,20.729684829711914,1.7246371825526368,19.64499282836914,-2.0857194533307273,19.89085578918457,-0.15753271670393587
2594,2010-08-04,21.047861099243164,21.0671443939209,20.78753471374512,21.01893615722656,1586435.0,0.001146472707109103,7.285770806838951,0.11764568981569123,69.88374002777796,61.67270830679606,-1.3019669941581569,-1.6163429001550682,-1.2225765891294316,1.0168500663986038,16.05818095682001,0.2796096801757777,0.3513558587603036,1.5019378662109375,0.08319807188700423,2.9206776605348708,0.7925679690489709,2.211307763372904,-1.9433442636090241,98.83041747502057,46.067049305100156,0.7093698971619674,8,-1.0629987716674805,-1.4800033569335938,-0.961761474609375,0.6580467224121094,-1.441436767578125,2,-0.13765460722250855,1.4923183677444487,21.023757934570312,1.2415461891910489,20.729684829711914,1.7246371825526368,19.64499282836914,-0.13765460722250855
2595,2010-08-05,20.92251968383789,21.153919219970703,20.86466789245605,20.999652862548828,1472996.0,-0.0059550666366655625,-1.9999604359952579,-2.6666666666663392,77.64862781501363,63.01805330411702,-0.971161919067999,-1.4339071314822078,-1.0912614868546662,1.1116817562042414,15.851394573317613,0.289251327514652,0.46472330045886423,1.293677711486815,-0.2445383283915561,2.831893751365186,0.5245696915476294,2.0627857314260005,-1.582487541209339,86.66675458783656,26.382491081490365,0.7691080199391858,8,-0.7641067504882812,-1.311274528503418,-1.038895606994629,0.5568084716796875,-1.8271064758300817,3,-0.12741942923905047,7.285770806838951,21.047861099243164,1.4923183677444487,21.023757934570312,1.2415461891910489,20.729684829711914,-0.12741942923905047
2596,2010-08-06,20.42597007751465,21.192487716674805,20.117435455322266,21.163562774658203,3142925.0,-0.023732782371657324,1.7030291985680066,9.562586547972305,70.29239814791674,63.99071496755786,-0.3445831375666373,-0.8879627291804937,-0.60137867121027,1.5699059350111568,15.41157830701127,1.075052261352539,0.5624874868000802,0.7368674278259277,-0.8282300659660535,2.301964921617909,-0.0456813190700629,1.5194161747219184,-0.8319937440581953,51.52431889952788,-14.584901041682322,0.7825487468959912,8,-0.1614980697631836,-0.79302978515625,-0.7906208038330078,0.7857999801635742,-1.2871685028076172,4,-0.08921410790140827,-1.9999604359952579,20.92251968383789,7.285770806838951,21.047861099243164,1.4923183677444487,21.023757934570312,-0.08921410790140827
2597,2010-08-09,20.392223358154297,20.63326644897461,20.271703720092773,20.57059669494629,1433259.0,-0.0016521476939546087,1.3809511847418563,0.24183175549699906,70.70586378909961,65.0417917409886,-0.16747255971761632,-0.8011285440660814,-0.5729633156518688,1.5668202390755468,14.775713581718325,0.36156272888183594,0.6338940021581863,0.6433421134948745,-0.933841868095115,2.220526095084864,-0.1452498773001203,1.4319341042898692,-0.5424852033829062,25.560422754361404,-44.98681464581963,0.788591990794994,8,-0.08677387237548828,-0.7062540054321289,-0.8159294128417969,0.6821517944335938,-1.4607181549072266,0,-0.0579195536449022,1.7030291985680066,20.42597007751465,-1.9999604359952579,20.92251968383789,7.285770806838951,21.047861099243164,-0.0579195536449022
2598,2010-08-10,20.30544853210449,20.469358444213867,20.127077102661133,20.382583618164066,1463699.0,-0.004255290093961639,1.730771279226362,0.43243618943748036,70.70589670022352,66.77521377265546,-0.0023460474195751146,-0.7085357862318347,-0.4979222204505085,1.6173466650832715,14.71346090406746,0.3422813415527344,0.6500085697644131,0.5298115730285602,-1.0669389944597967,2.126562140516917,-0.26856371071561824,1.3281868567727386,-0.24087044742855213,17.48873831916608,-58.21345552599545,0.7983752837441782,8,9.536743199589637e-07,-0.556808471679684,-0.7580795288085902,0.6218910217285156,-1.422153472900387,1,-0.05840453365017495,1.3809511847418563,20.392223358154297,1.7030291985680066,20.42597007751465,-1.9999604359952579,20.92251968383789,-0.05840453365017495
2599,2010-08-11,19.765512466430664,20.290985107421875,19.736587524414066,20.24759864807129,1394972.0,-0.026590698788068856,-1.0535675175391015,6.249894908631753,59.39257512702711,66.74481041390383,0.6311713605695992,-0.17450945486041292,0.025162836748584994,2.1198359026266616,15.061339457696398,0.5688610076904226,0.6821477531142897,-0.01205282211303782,-1.608648944458622,1.5845433002325464,-0.8103508832858282,0.7862452390597525,1.4269752502441406,1.9867393500156785,-74.11792636980677,0.798298061172792,8,0.5399370193481445,-0.016872406005859375,-0.2386322021484375,1.1545953750610352,-1.1570053100585938,2,-0.013170737967972412,1.730771279226362,20.30544853210449,1.3809511847418563,20.392223358154297,1.7030291985680066,20.42597007751465,-0.013170737967972412
2600,2010-08-12,19.726945877075195,19.895675659179688,19.56785774230957,19.649812698364254,1721900.0,-0.0019512061435781325,-1.7199943027157054,-0.1599987339368308,54.612554565495614,66.58193239621697,0.7197294577247106,-0.1160755937137985,0.035980880316444086,2.1050331399382713,15.134178945685875,0.3278179168701172,0.6859745904457952,-0.0670103073120103,-1.653949790055531,1.5199291754315105,-0.8604800486837689,0.7264594340597483,1.4364238357543933,9.792268841265406,-60.98953743121729,0.7934697413717601,8,0.6532268524169922,0.09882831573486328,-0.3193821907043457,1.1762895584106445,-0.8677539825439453,3,-0.006109488319234191,-1.0535675175391015,19.765512466430664,1.730771279226362,20.30544853210449,1.3809511847418563,20.392223358154297,-0.006109488319234191
2601,2010-08-13,19.326814651489254,19.823362350463867,19.076129913330078,19.804079055786133,2146766.0,-0.020283485749861385,1.8971986806880536,-6.187537091987892,49.55357418837487,65.26303392654998,1.1957238489587496,0.33822603836975773,0.42350118576791473,2.4444618843733004,14.758528289640221,0.7472324371337891,0.7229643022677941,-0.4905226707458539,-2.0326192450310963,1.0515739035393885,-1.2615709578884733,0.28052561639676554,1.7727345825195329,16.099085238881283,-50.35396392201288,0.7710482871426211,8,0.8074941635131871,0.49895954132080433,-0.057850360870357775,1.4293842315673864,0.06267166137695668,4,-0.011973077180807645,-1.7199943027157054,19.726945877075195,-1.0535675175391015,19.765512466430664,1.730771279226362,20.30544853210449,-0.011973077180807645
2602,2010-08-16,19.124338150024414,19.42805290222168,19.042383193969727,19.331636428833008,1178447.0,-0.01047645486936144,-1.0779159387524406,0.43434682524457763,41.676499411903755,62.71908108587031,1.2812739395000925,0.6007382955644154,0.6188355174160627,2.579053983081547,14.127878113552155,0.3856697082519531,0.7134446101427514,-0.7115593910217299,-2.2079848010361722,0.7848660189927124,-1.4597720960289529,0.036653313985492986,1.85380592474365,5.743264015312519,-54.305158396811976,0.7482127050072216,8,0.9930973052978516,0.7014360427856445,0.09882783889770508,1.5547266006469727,0.2555065155029297,0,0.0007562836721017874,1.8971986806880536,19.326814651489254,-1.7199943027157054,19.726945877075195,-1.0535675175391015,19.765512466430664,0.0007562836721017874
2603,2010-08-17,19.620887756347656,19.649812698364254,19.1773681640625,19.18218994140625,1507363.0,0.025964276642044704,-1.1075214838764413,-2.1162636634647236,50.331123514202005,60.546568139917426,0.6311747674999566,0.18665814881957488,0.123563875010543,2.021051839568983,13.107461048278182,0.5254745483398402,0.7502639499453991,-0.26128997802734233,-1.6634698874164613,1.1408899313617766,-0.9623799327219018,0.43979997666721715,1.2023954479565404,46.33218611514649,-11.208933153136492,0.7010899546945596,8,0.4965476989746094,0.20488643646240234,-0.43387794494628906,1.0581769943237305,-0.2988929748535156,1,-0.03513513566059523,-1.0779159387524406,19.124338150024414,1.8971986806880536,19.326814651489254,-1.7199943027157054,19.726945877075195,-0.03513513566059523
2604,2010-08-18,19.259323120117188,19.61124610900879,19.21593475341797,19.563037872314453,1424241.0,-0.01842753705746558,-1.024686172031456,-0.6923096989617572,42.872684518481876,56.68257444030279,0.7960702101571009,0.6318768905574288,0.4802110687580452,2.3142039498996,12.031899376834923,0.4049530029296875,0.6634361515756737,-0.6553954124450669,-1.9599258522825593,0.6491350273924255,-1.3076606323638131,-0.003130192526320741,1.4214880833602521,25.42386520360059,-27.864065439941108,0.6522652199187462,8,0.8581123352050781,0.5664510726928711,0.018077850341796875,1.4197416305541992,-0.13016319274902344,2,-0.019524469191770755,-1.1075214838764413,19.620887756347656,-1.0779159387524406,19.124338150024414,1.8971986806880536,19.326814651489254,-0.019524469191770755
2605,2010-08-19,18.83990859985352,19.42805290222168,18.79170036315918,19.31235122680664,1705678.0,-0.02177722018826156,-1.237294045854764,1.555547182134457,41.256535392620734,53.45636746749213,0.9934735227514189,1.0980994130150243,0.8754349765359422,2.6605330051891976,10.948688140752921,0.6363525390625,0.5117025989911426,-1.0687838554382303,-2.3928423863728376,0.25527467549637706,-1.730813120905534,-0.4067545899709266,1.709828362863302,4.672871278342626,-46.91320062222141,0.6620292654673045,8,0.8725748062133754,0.9858655929565394,0.46762275695800426,1.8391561508178675,0.48208618164062145,3,-0.012282514124471233,-1.024686172031456,19.259323120117188,-1.1075214838764413,19.620887756347656,-1.0779159387524406,19.124338150024414,-0.012282514124471233
2606,2010-08-20,18.550657272338867,18.907400131225586,18.50726890563965,18.810983657836914,2225670.0,-0.015353117345638378,-1.3055467024211185,0.551022220786775,21.392419644019753,47.97709589581659,1.1049323443157135,1.3946906160593926,1.1361695370976648,2.880586902502259,10.867340035596094,0.4001312255859375,0.3125858598672515,-1.3172989845275893,-2.7568351630107877,0.12223719395560906,-2.0370670737691903,-0.5975308952859884,1.823276030422189,3.7975232963063243,-39.943394277324444,0.7197680892415993,8,0.9376564025878906,1.2751169204711914,0.783388614654541,2.0295801162719727,0.5302944183349609,4,0.01663200487523664,-1.237294045854764,18.83990859985352,-1.024686172031456,19.259323120117188,-1.1075214838764413,19.620887756347656,0.01663200487523664
2607,2010-08-23,18.4831657409668,18.700103759765625,18.39156913757324,18.60850715637207,1318363.0,-0.003638228574936009,1.000000000000023,0.4814779537827919,14.535668224751944,41.73595939854196,0.9757571287751894,1.467963198004984,1.1627376511833774,2.8733214379294587,11.039194685130509,0.30853462219238637,0.0760515705649425,-1.3406797409057596,-2.89458171304285,0.213222231231331,-2.117630726974305,-0.5637287548372143,1.6667678341396872,7.279719622485338,-28.382259418904248,0.776950986068545,8,0.8581113815307582,1.308862686157223,0.8822154998779261,2.0970716476440394,0.5254726409912074,0,0.04903492099790063,-1.3055467024211185,18.550657272338867,-1.237294045854764,18.83990859985352,-1.024686172031456,19.259323120117188,0.04903492099790063
2608,2010-08-24,18.05892944335937,18.372285842895508,18.025184631347656,18.353002548217773,2111912.0,-0.022952577688958087,1.086950039851146,2.3461766719927906,12.469757837575813,36.52231303304737,1.1709503706103561,1.8495827721585378,1.5401217338592126,3.217265634174776,12.025609533746993,0.4579811096191442,-0.12834519458306914,-1.6776585578918493,-3.4207148219363788,0.06539770615268026,-2.549186689914116,-0.8061304258695827,1.8448331104924627,2.12758537339149,-24.48881429232835,0.8715281320222655,8,0.9015007019043004,1.549906730651859,1.3064517974853551,2.5213079452514684,0.906322479248054,1,0.07314471360613783,1.000000000000023,18.4831657409668,-1.3055467024211185,18.550657272338867,-1.237294045854764,18.83990859985352,0.07314471360613783
2609,2010-08-25,17.914304733276367,18.126422882080078,17.841991424560547,18.05892944335937,1920411.0,-0.008008487465251513,1.0344754667557998,0.49179849395830316,12.40966307742103,31.833102867705747,1.145866084750697,1.9627062043094696,1.632761072736983,3.2820974410834474,13.371935076685329,0.28443145751953125,-0.35370859157455925,-1.7384003639221177,-3.6627997887828982,0.1859990609386628,-2.700600076352508,-0.7762006514917275,1.688885352974797,4.559300489565909,-13.863758648072082,0.9621997124303895,8,0.9183721542358398,1.6029348373413086,1.4932589530944824,2.6659326553344727,0.7134857177734375,2,0.07857910586967676,1.086950039851146,18.05892944335937,1.000000000000023,18.4831657409668,-1.3055467024211185,18.550657272338867,0.07857910586967676
2610,2010-08-26,17.629873275756836,18.073392868041992,17.321338653564453,18.073392868041992,3676409.0,-0.01587733723158069,2.3913009822304025,3.066693043191635,13.104352597111685,27.783189357565398,1.2309974146109006,2.180880387274726,1.8575665041851614,3.4858114632361534,15.281439736770974,0.7520542144775391,-0.5998061114285491,-1.9097826957702644,-4.03086822593804,0.21130283439751096,-2.970325460854152,-0.8492399306863767,1.6563010513900167,19.452879130975415,5.00140169817244,1.0605427650838877,8,0.8557024002075195,1.627039909362793,1.7776904106140137,2.950364112854004,0.7713375091552734,3,0.08504239526627932,1.0344754667557998,17.914304733276367,1.086950039851146,18.05892944335937,1.000000000000023,18.4831657409668,0.08504239526627932
2611,2010-08-27,17.827529907226562,17.827529907226562,17.547918319702152,17.5816650390625,1896555.0,0.011211460705252474,1.2745143672810484,-0.5543495088847986,17.56103303827237,25.103693093828575,0.8921174675068428,1.939523009626484,1.5934251022584291,3.203148781758447,16.982559080200467,0.2796115875244105,-0.7635286866817488,-1.6212529182434068,-3.8749231135155533,0.6324172770287397,-2.7480880158794783,-0.4944178206073353,1.0656772852038117,36.71337861579537,22.689444233483677,1.1268350976360728,8,0.658045768737793,1.4293832778930664,1.576418399810791,2.7527074813842773,0.3904876708984375,4,0.08382904878267983,2.3913009822304025,17.629873275756836,1.0344754667557998,17.914304733276367,1.086950039851146,18.05892944335937,0.08382904878267983
2612,2010-08-30,17.78896141052246,18.001079559326172,17.69254493713379,17.895021438598633,993726.0,-0.002163423475086579,-1.0645157173305426,-0.4313752870353131,17.777825537343972,21.486659985288796,0.8061138880811889,1.840865975159602,1.565710291335897,3.1550851174319163,17.888173505928002,0.3085346221923828,-0.9125641423343396,-1.5127852439880378,-3.7980835145894076,0.772513026613332,-2.655434379288721,-0.3701361086873547,0.7898720741347276,44.4953620605482,29.6328541653966,1.142649135300684,8,0.6773309707641602,1.467951774597168,1.6149868965148926,2.791275978088379,0.6459941864013672,0,0.07262876400345286,1.2745143672810484,17.827529907226562,2.3913009822304025,17.629873275756836,1.0344754667557998,17.914304733276367,0.07262876400345286
2613,2010-08-31,17.711828231811523,17.731111526489258,17.480426788330078,17.57684326171875,1594564.0,-0.004336013605904632,1.8888791199129584,-1.2727223680897746,20.16812124234616,18.963930732384828,0.6525961964468578,1.746710480359262,1.5769393073357705,3.146028538454516,18.476572624805204,0.3085346221923828,-1.0216856376424275,-1.4243219375610359,-3.6637470379429935,0.8151031628209218,-2.5440344877520147,-0.30460938737005705,0.6155062866271166,48.502947196846215,30.689369168268833,1.1197125501909786,8,0.662867546081543,1.5450849533081055,1.69212007522583,2.068147659301758,0.9111423492431641,1,0.07321718194044657,-1.0645157173305426,17.78896141052246,1.2745143672810484,17.827529907226562,2.3913009822304025,17.629873275756836,0.07321718194044657
2614,2010-09-01,18.15052604675293,18.15052604675293,17.538276672363278,17.79378318786621,2176547.0,0.02476863535484597,2.4324408135332436,2.642833929151771,29.485602407425617,17.656049289585372,0.044784719029724585,1.1381771248280472,1.087266057023946,2.62273996673812,18.745460648139645,0.612249374389652,-1.0745505794044696,-0.8407573699951172,-2.9292449324208114,1.247730192430577,-1.8850011512079625,0.20348641121772815,-0.8291873931884766,100.0,77.81865779174065,1.0442437812128464,9,-0.036156654357910156,1.1063871383666992,1.1799044609069824,1.484823226928711,0.9400672912597621,2,0.04488717703034539,1.8888791199129584,17.711828231811523,-1.0645157173305426,17.78896141052246,1.2745143672810484,17.827529907226562,0.04488717703034539
2615,2010-09-02,18.25658416748047,18.29033088684082,17.991437911987305,18.121601104736328,2143711.0,0.0058432532728995845,1.9523719808583595,0.3783763553540495,34.91849235723062,19.15894625771991,-0.17066713975076198,0.8665834518129962,0.9416037239755362,2.4303865238297284,18.802971410370738,0.2988929748535156,-1.2166832437989754,-0.6014024734497063,-2.5028260551581205,1.3000211082587079,-1.5521142643039134,0.3493093174045008,-0.9186617660522458,95.83324501969983,69.871835736852,0.9507117908542072,9,-0.2458629608154297,1.0003290176391602,1.0750517845153809,1.3787651062011719,0.8243675231933594,3,0.02033273476374342,2.4324408135332436,18.15052604675293,1.8888791199129584,17.711828231811523,-1.0645157173305426,17.78896141052246,0.02033273476374342
2616,2010-09-03,18.60368537902832,18.738670349121094,18.28550910949707,18.319255828857425,2575245.0,0.01901238525036497,-1.5753432081903864,2.107149922283427,42.95039461179291,22.316138078502238,-0.5693259810626259,0.3962788040722529,0.5755215097300237,2.0095246121254675,19.92934539769867,0.482086181640625,-1.2943656594128399,-0.16318702697753906,-1.9171759409675886,1.5908018870125105,-1.0401814839725638,0.7138074300174857,-1.2276666381835923,89.2719522436568,58.243436345841324,0.8769944569950254,9,-0.5736808776855469,0.6532278060913086,0.7484393119812012,1.0316638946533203,0.6845626831054688,4,-0.010883574409641272,1.9523719808583595,18.25658416748047,2.4324408135332436,18.15052604675293,1.8888791199129584,17.711828231811523,-0.010883574409641272
2617,2010-09-06,19.21111488342285,19.22075653076172,18.950788497924805,18.955608367919922,2750052.0,0.03265103080485754,-1.0363706991432455,0.8983121315960763,44.61343898570514,25.887658206072164,-1.1875168626271986,-0.32061122620268634,-0.04655319134894853,1.3371988028668795,20.81969419049767,0.6170711517333984,-1.3215083760536857,0.5032979011535659,-1.0926905616749174,2.099286363982049,-0.29469633026067754,1.3012921325678093,-1.7533370460815405,99.4459873262066,67.44706124654262,0.7979942314142424,9,-0.9400672912597656,0.045798301696777344,0.02169322967529297,0.42423439025878906,-0.00482177734375,0,-0.051693892380748285,-1.5753432081903864,18.60368537902832,1.9523719808583595,18.25658416748047,2.4324408135332436,18.15052604675293,-0.051693892380748285
2618,2010-09-07,19.119518280029297,19.201473236083984,18.974891662597656,19.187009811401367,2032776.0,-0.00476789629073493,3.699966370596032,-0.26414798557767677,48.0218300918889,29.84456565212415,-1.0389066153288127,-0.33984081693968093,0.04814789628799332,1.3603983872568435,22.00602347839736,0.2362232208251953,-1.244538658759943,0.47099781036376953,-0.9540304209685431,1.8960260416960821,-0.24151630530238677,1.1835119260299258,-1.5207021472143545,93.98279567942105,58.62603561297679,0.7125141156661554,9,-0.8484706878662109,0.13739490509033203,0.37723207473754883,0.5158309936523438,0.22175979614257812,1,-0.035804389685932025,-1.0363706991432455,19.21111488342285,-1.5753432081903864,18.60368537902832,1.9523719808583595,18.25658416748047,-0.035804389685932025
2619,2010-09-08,19.505186080932614,19.52446937561035,19.013458251953125,19.124338150024414,2569373.0,0.02017141829907687,1.4367831773490864,-5.642899533700668,59.5041142160209,35.000094720891845,-1.3132816508527618,-0.7863269910567503,-0.317281346876495,0.9124233556805628,22.689740935274294,0.5110111236572266,-1.1267740304098943,0.8696819305419901,-0.5166169886015339,2.255980849685514,0.17653247097022629,1.5628313901137538,-1.7766147162819301,98.74214618973538,57.04602836511117,0.6931494595717621,9,-1.0027379989623988,-0.24827289581298473,0.15547323226929066,0.130163192749027,-0.13016128540038707,2,-0.04522979151377282,3.699966370596032,19.119518280029297,-1.0363706991432455,19.21111488342285,-1.5753432081903864,18.60368537902832,-0.04522979151377282
2620,2010-09-09,19.60642433166504,19.698020935058594,19.273786544799805,19.43287467956543,2059053.0,0.005190324784001499,1.3783763553540496,0.4556927792301494,65.93884149213952,40.37540677132152,-1.2344798395861893,-0.9455354623096852,-0.3814567377125968,0.7539143822680288,23.249710709185557,0.42423439025878906,-0.9383289308302167,0.9769462585449205,-0.3902931403746486,2.3441856574644895,0.29332655908513416,1.6605659580047067,-1.6982631659183873,93.51533900559438,45.0827370616493,0.683619699459785,9,-1.0172004699707031,-0.34951114654541016,0.1699357032775879,0.028924942016601562,-0.22175979614257812,3,-0.026309284392017518,1.4367831773490864,19.505186080932614,3.699966370596032,19.119518280029297,-1.0363706991432455,19.21111488342285,-0.026309284392017518
2621,2010-09-10,19.09541320800781,19.326814651489254,18.796520233154297,19.28342628479004,3306064.0,-0.026063453234148826,2.859636701858211,-1.0833388284427066,58.15145017263102,44.8613650641312,-0.5863688763498267,-0.4772163567711871,0.15600391041781236,1.2061801898591398,23.039177674990157,0.8099040985107422,-0.7379766322384675,0.477505207061764,-0.8686410969670249,1.823651511090553,-0.19556794495262864,1.1505783590761567,-0.9724688699437252,33.15504627141627,-19.63698201945229,0.673073152014394,9,-0.506189346313473,0.16149997711181996,0.7894158363342321,0.5399360656738317,0.47726631164551137,4,-0.0007573293741512943,1.3783763553540496,19.60642433166504,1.4367831773490864,19.505186080932614,3.699966370596032,19.119518280029297,-0.0007573293741512943
2622,2010-09-13,19.13880157470703,19.31235122680664,19.09541320800781,19.235218048095703,1635616.0,0.002272187892798705,-1.3684068050725162,0.5128179115985011,65.99998643503743,49.953794529985785,-0.46728644810881903,-0.5475381689202301,0.1433782874407541,1.1021629181083128,22.772291340733812,0.21693801879883168,-0.5140803645784722,0.5201704025268548,-0.82713646683154,1.8674772718852495,-0.15348303215234438,1.193823837206054,-0.826848045003608,37.96795064382222,-20.355684328531297,0.6736534346791975,9,-0.5206527709960938,-0.1614990234375,0.8099045753479004,0.4965476989746094,0.3953113555908203,0,0.007808560365883066,2.859636701858211,19.09541320800781,1.3783763553540496,19.60642433166504,1.4367831773490864,19.505186080932614,0.007808560365883066
2623,2010-09-14,18.93150520324707,19.25450134277344,18.83026695251465,19.22075653076172,2144615.0,-0.010831209605825842,1.3783890715641183,3.00001978239367,64.7966119940825,53.87724003961432,-0.07686795374060296,-0.41585795606000886,0.3676959429291742,1.2522437670432431,23.07546025063398,0.4242343902587926,-0.3092397559626363,0.3473431587219231,-0.9251992227151717,1.619885540159018,-0.2889280319966261,0.9836143494404723,-0.4532235849010249,14.973362728130567,-48.079408803135834,0.6362711907185483,9,-0.0867757797241211,-0.036156654357910156,1.064204216003418,0.7038440704345703,0.6604576110839808,1,0.014514847070105086,-1.3684068050725162,19.13880157470703,2.859636701858211,19.09541320800781,1.3783763553540496,19.60642433166504,0.014514847070105086
2624,2010-09-15,18.8832950592041,18.984533309936523,18.844728469848636,18.89775848388672,1803431.0,-0.0025465563105199207,-2.052620619286751,0.050002967339483416,69.57826910266138,57.728326344662186,0.09634857862656432,-0.4187319132390783,0.4177983039643891,1.2478424427258297,23.395012785140356,0.13980484008788707,-0.09097503670528795,0.31793441772460795,-0.9233338438764669,1.5592026793256828,-0.30269971307593124,0.9385685485251472,-0.25864472285255147,9.625597169974991,-56.50742325203818,0.6206341308005375,9,0.10846996307373047,-0.0771331787109375,1.143749713897705,0.7520542144775391,0.8966808319091797,2,0.024253342201765005,1.3783890715641183,18.93150520324707,-1.3684068050725162,19.13880157470703,2.859636701858211,19.09541320800781,0.024253342201765005
2625,2010-09-16,18.60850715637207,18.97007179260254,18.60850715637207,18.849550247192386,1938678.0,-0.01455190431386566,-2.0,16.665699591191068,61.91173279075678,59.83514169788039,0.4764056872594189,-0.1709327065146624,0.6857294362849942,1.469426373099779,23.253722039015667,0.36156463623046875,0.11310207091707625,0.05471658706665039,-1.1800734416106344,1.2895066157439352,-0.5626784272719902,0.672111601405291,1.0895137786865234,0.0,-66.96879374439195,0.6173950143386419,9,0.5447568893432617,0.0,1.4185376167297363,1.0268421173095703,1.3450183868408203,3,0.04119178570956339,-2.052620619286751,18.8832950592041,1.3783890715641183,18.93150520324707,-1.3684068050725162,19.13880157470703,0.04119178570956339
2626,2010-09-17,18.85919189453125,18.965251922607425,18.671178817749023,18.71938705444336,7022187.0,0.013471512575007338,-1.4898100897875115,-0.5799993669684032,65.33149209010432,62.1371475983692,0.29700979917704373,-0.4187891841664637,0.4323582851618468,1.1666861844218914,22.73347534449662,0.3567447662353551,0.2742597094545296,0.2899745941162095,-0.9523369984714698,1.5322861867038888,-0.33118120217762836,0.9111303904100474,0.8170387649536117,35.61651631225662,-32.78245458415084,0.6211557962938393,9,0.29407215118408203,-0.28684139251708984,1.243781566619873,0.7761573791503906,1.2341384887695312,4,0.027862945768295955,-2.0,18.60850715637207,-2.052620619286751,18.8832950592041,1.3783890715641183,18.93150520324707,0.027862945768295955
2627,2010-09-20,19.38948631286621,19.403949737548828,18.801342010498047,18.801342010498047,2078413.0,0.028118618300327913,-1.049183251880126,4.206895140385822,71.27138441893868,64.72043141248582,-0.22945101638417853,-0.9251350884049003,-0.09373876927056557,0.5840433913841814,21.737180904517206,0.6026077270507812,0.4207756835191496,0.7749529838562026,-0.5191812705532755,2.0690872382656806,0.12788585665146357,1.4220201110609416,0.26538987655639446,98.18171354854799,26.139697911246955,0.6470671272047392,9,-0.2362222671508789,-0.8798065185546875,0.5905551910400391,0.2458629608154297,0.7134876251220703,0,0.00944806911493834,-1.4898100897875115,18.85919189453125,-2.0,18.60850715637207,-2.052620619286751,18.8832950592041,0.00944806911493834
2628,2010-09-21,19.379844665527344,19.485902786254886,19.302711486816406,19.336456298828125,1548862.0,-0.0004972616181414535,-2.3043762471616964,0.07377163482586742,67.4897059039022,65.60771937780598,-0.20003443123895792,-0.8553121121850147,-0.09841959462238137,0.5450597670028543,20.19278796797214,0.18319129943848012,0.517128328740494,0.699265575408937,-0.6102129377416716,2.0087440885595456,0.04452631883363267,1.3540048319842413,0.254104143234251,87.91216674492583,18.604979486203263,0.6547392565753049,9,-0.22658061981201172,-0.8701648712158203,0.5917601585388184,0.2555046081542969,0.6990242004394567,1,0.007960242583621824,-1.049183251880126,19.38948631286621,-1.4898100897875115,18.85919189453125,-2.0,18.60850715637207,0.007960242583621824
2629,2010-09-22,19.32199478149414,19.601604461669922,19.24968147277832,19.57267951965332,1877866.0,-0.0029850540616616072,1.2812544432836097,-5.777694742394936,65.36857709793613,65.54435666733893,-0.1909873325661131,-0.7236987366416372,-0.05446095160488795,0.5599202460684936,18.411397042216997,0.35192298889160156,0.5647432834080242,0.5710311889648452,-0.7161644182625793,1.8582267961922696,-0.07256661464886704,1.2146289925785574,0.2914451942196621,71.84468443483289,5.649436906499119,0.6435978036137122,9,-0.21693897247314453,-0.8123149871826172,0.6496100425720215,0.3133544921875,0.9352455139160192,2,0.01397205805559354,-2.3043762471616964,19.379844665527344,-1.049183251880126,19.38948631286621,-1.4898100897875115,18.85919189453125,0.01397205805559354
2630,2010-09-23,19.129159927368164,19.514827728271484,18.917041778564453,19.336456298828125,1853688.0,-0.00998006967224041,1.1196608942949218,0.826920589510846,57.93305252343057,65.52009026187223,-0.08154758666547934,-0.43508919623434394,0.1325236644939629,0.7136731901129991,16.08249774118255,0.5977859497070312,0.5997039632501604,0.3032320022583015,-0.8794447538336563,1.4859087583502593,-0.2881063757876774,0.8945703803042804,0.4724445343017578,49.22275225445921,-13.47291391479149,0.5913383780459789,9,-0.02410411834716797,-0.6194801330566406,0.842444896697998,0.5061893463134766,1.2196769714355469,3,0.034022192621955716,1.2812544432836097,19.32199478149414,-2.3043762471616964,19.379844665527344,-1.049183251880126,19.38948631286621,0.034022192621955716
2631,2010-09-24,19.32199478149414,19.346097946166992,18.75313377380371,18.92668342590332,2892324.0,0.010080675516235704,1.6739144458158266,-1.9069863732138421,51.91347950908436,63.95492282565521,-0.2669326527035665,-0.5377948958368819,-0.04663487275757561,0.48440536934475276,13.727342209460211,0.5929641723632812,0.5596240987115735,0.42134361267089915,-0.6819102284754166,1.524597453817215,-0.1302833079022605,0.9729705332440588,0.27960968017578125,67.04545199092713,8.626737422905315,0.5516269205731582,9,-0.21693897247314453,-0.8123149871826172,0.44713401794433594,0.3133544921875,0.9738121032714844,4,0.0326845529594908,1.1196608942949218,19.129159927368164,1.2812544432836097,19.32199478149414,-2.3043762471616964,19.379844665527344,0.0326845529594908
2632,2010-09-27,19.080951690673828,19.29306983947754,19.008638381958008,19.24485969543457,1636323.0,-0.012475062411836157,1.1851751448855934,-0.41463014518206864,49.367093362180356,62.240531866554974,-0.0390668337543012,-0.20553411235304253,0.20898466251739123,0.6811629094822216,11.664918827791032,0.3133563995361328,0.4767404193215121,0.11570100784301829,-0.8570590529917865,1.088461068677823,-0.37067902257438234,0.6020810382604189,0.5007908248901352,38.636327872979905,-14.652412859774543,0.4863800304174018,9,0.02410411834716797,-0.5712718963623047,0.5760922431945801,0.5543975830078125,1.441436767578125,0,0.053057033477097004,1.6739144458158266,19.32199478149414,1.1196608942949218,19.129159927368164,1.2812544432836097,19.32199478149414,0.053057033477097004
2633,2010-09-28,19.008638381958008,19.16290664672852,18.74831199645996,19.013458251953125,1827103.0,-0.003789816665757062,1.7301409865921031,0.02940594635480305,40.917128135850675,59.05596064802045,0.05066657596247026,-0.032765571113966274,0.29719962342782935,0.7017776690911504,9.419611335578375,0.41459465026855824,0.4537757167107159,-0.021452808380125532,-0.7948899720548752,0.7519843552946242,-0.4081713902175004,0.3652657734572493,0.5536394264221158,30.508459421822153,-16.327209274115397,0.38671858183737523,9,0.09641742706298828,-0.4989585876464844,0.5580143928527832,0.6267108917236328,1.1425437927246058,1,0.0575704337175964,1.1851751448855934,19.080951690673828,1.6739144458158266,19.32199478149414,1.1196608942949218,19.129159927368164,0.0575704337175964
2634,2010-09-29,18.965251922607425,19.13880157470703,18.849550247192386,18.960430145263672,1496373.0,-0.002282460136216913,-1.5531760863343753,-1.0003957261582361,38.01805423970957,56.401107475681876,0.11946413077321694,0.07882929497199243,0.3591089396302465,0.6888396644293131,8.022440295847275,0.2892513275146449,0.3953839194715627,-0.10557556152343395,-0.7607339345694228,0.549582811522555,-0.43315474804643017,0.22200362499956228,0.5779504727325389,28.302083981337944,-12.107232686819216,0.3275791865229945,9,0.17113971710204723,-0.455572128295902,0.31938123703002574,0.6484041213989222,1.3787631988525355,2,0.05871880573502386,1.7301409865921031,19.008638381958008,1.1851751448855934,19.080951690673828,1.6739144458158266,19.32199478149414,0.05871880573502386
2635,2010-09-30,18.627790451049805,18.97007179260254,18.627790451049805,18.72420883178711,2468155.0,-0.017793671970966596,-6.09991889379043,-19.996439873402988,40.65512359894899,53.6592887544424,0.5140013251572064,0.46960331377546183,0.7002085718904354,0.9712143441956727,6.9859184899088325,0.3422813415527344,0.345611368150319,-0.46159734725952006,-1.0356419584255505,0.11244726390651039,-0.7486196528425353,-0.17457504167650484,0.8967180395108016,0.0,-39.61976010933028,0.2870223055830146,9,0.4869070053100586,-0.11811065673828125,0.5471677780151367,0.8942689895629883,1.966909408569336,3,0.08747413433934814,-1.5531760863343753,18.965251922607425,1.7301409865921031,19.008638381958008,1.1851751448855934,19.080951690673828,0.08747413433934814
2636,2010-10-01,18.40121078491211,18.733850479125977,18.32889747619629,18.550657272338867,1937453.0,-0.012163528827162984,-1.7540975100370348,1.549979228897549,36.26572280136494,49.7697707969342,0.7473794040374031,0.7169971517087284,0.9148137527382367,1.1756232434706035,6.965601100855058,0.4049530029296875,0.2767004972816878,-0.6780532836914048,-1.2937916487974377,-0.06231491858537197,-0.9859224662444213,-0.3701841011383884,1.104977678964726,7.5000395644742675,-30.99319959857908,0.307869182553016,10,0.5640401840209961,0.18801307678222656,0.4700336456298828,0.8605222702026367,1.899417877197262,4,0.10584228052474343,-6.09991889379043,18.627790451049805,-1.5531760863343753,18.965251922607425,1.7301409865921031,19.008638381958008,0.10584228052474343
2637,2010-10-04,18.218017578125,18.415672302246094,18.121601104736328,18.33371925354004,1493020.0,-0.009955497435925054,1.1034550973771275,0.7742013707196916,36.594201080712246,46.336936927690864,0.8347023517374694,0.8663958251817689,1.0836568652204441,1.3384343646250336,7.902203084259632,0.2940711975097656,0.25165399792072307,-0.811591625213623,-1.5335675695358724,-0.08961568089137373,-1.1725795973747495,-0.4506036530524966,1.2410792462446132,9.259191418900075,-30.878627008070076,0.3609879721611251,10,0.643585205078125,0.37120628356933594,0.6532268524169922,1.043715476989746,1.9042377471923864,0,0.11405133943527956,-1.7540975100370348,18.40121078491211,-6.09991889379043,18.627790451049805,-1.5531760863343753,18.965251922607425,0.11405133943527956
2638,2010-10-05,18.434955596923828,18.51691055297852,18.102317810058594,18.18427276611328,1809987.0,0.011907882834590877,-1.000000000000017,-2.166630949044691,42.07837007710024,43.74913614759799,0.5248277591990131,0.6277263655104051,0.8404510174460569,1.0979351610812031,8.79809633701208,0.4145927429199254,0.1939999679301323,-0.5604254722595208,-1.3279274998311017,0.20707655531206015,-0.9441764860453112,-0.1766744584737303,0.9438914842677875,32.09290856360505,-11.412738003563788,0.3837510137857906,10,0.37361717224121094,0.1542682647705078,0.4266471862792969,0.826777458190918,2.415250778198242,1,0.11323232379667059,1.1034550973771275,18.218017578125,-1.7540975100370348,18.40121078491211,-6.09991889379043,18.627790451049805,0.11323232379667059
2639,2010-10-06,18.622970581054688,18.65189552307129,18.5120906829834,18.521732330322266,1779575.0,0.010198830322229346,-1.3199974678736468,0.40384995815262875,50.263635661981745,42.89697871854812,0.2539322444509544,0.3902368412418227,0.6346495558075347,0.8923704502163936,9.594695895736432,0.21693992614746094,0.057882297771211455,-0.3282997131347649,-1.0735167685238522,0.4169173422543224,-0.7009082408293104,0.04430881455978053,0.6537541584462865,60.00004396058494,10.53718949974774,0.3726085276945439,10,0.10123729705810547,-0.00482177734375,0.19283390045166016,0.6387624740600586,2.3766822814941406,2,0.08206057067944839,-1.000000000000017,18.434955596923828,1.1034550973771275,18.218017578125,-1.7540975100370348,18.40121078491211,0.08206057067944839
2640,2010-10-07,19.09059333801269,19.201473236083984,18.81580352783203,18.917041778564453,2727238.0,0.025109998156455315,-1.0512815310402897,1.714288405742457,53.908796782260616,43.11868063778993,-0.24555972564812123,-0.1243896390681094,0.14467173185724036,0.4162049465749469,9.72083686553113,0.5785026550292969,-0.04639095122785619,0.1651145935058551,-0.5177254818330894,0.8479546688447996,-0.17630544416361715,0.5065346311753274,-0.988275527954098,89.91226395776977,37.099368824818306,0.34142003766947265,10,-0.39289951324462535,-0.24586391448974254,-0.40495204925536754,0.16631984710693715,1.8608512878417969,3,0.06565651267378314,-1.3199974678736468,18.622970581054688,-1.000000000000017,18.434955596923828,1.1034550973771275,18.218017578125,0.06565651267378314
2641,2010-10-08,19.080951690673828,19.201473236083984,18.89775848388672,18.989355087280273,1333611.0,-0.0005050470233245452,-1.2105241238573183,0.5277774724972908,43.67589968137301,42.48632578436689,-0.30587142977269366,-0.12214963815441138,0.13931147309703107,0.4209328347135539,10.168532603884833,0.3037147521972656,-0.1429933648392847,0.15619602203368999,-0.5259166185566819,0.8383086626240619,-0.18486029826149775,0.4972523423288777,-0.9566507720947257,89.0350770640355,40.22766537505799,0.34105632029518623,10,-0.42905616760253906,-0.18078231811523438,-0.44713449478149414,0.17596149444580078,1.918701171875,4,0.07933294908372868,-1.0512815310402897,19.09059333801269,-1.3199974678736468,18.622970581054688,-1.000000000000017,18.434955596923828,0.07933294908372868
2642,2010-10-11,19.28824806213379,19.331636428833008,19.052026748657227,19.052026748657227,1317513.0,0.010864047811686595,-1.3673535301337123,2.578930928929888,48.26324922082552,43.302561460475204,-0.5371584320386482,-0.33484338629502375,-0.1158555244759647,0.2087235995318295,10.543052996430745,0.27960968017578125,-0.19129129873697082,0.3560200691223159,-0.3391153915494769,1.0511555297941086,0.008452338786419489,0.7035877994582123,-1.142403697204589,96.47053530007742,50.436363321385016,0.34756773033589644,10,-0.5712709426879883,-0.3880786895751953,-0.6447892189025879,-0.031334877014160156,1.60052490234375,0,0.05248691310451692,-1.2105241238573183,19.080951690673828,-1.0512815310402897,19.09059333801269,-1.3199974678736468,18.622970581054688,0.05248691310451692
2643,2010-10-12,19.2062931060791,19.278606414794922,18.974891662597656,19.14362144470215,1706315.0,-0.004248958007522674,1.9302197195539361,0.26530908856017055,47.82606825875453,44.392340795924646,-0.4740713190445405,-0.24374332688595501,-0.09319081244552763,0.29055055889904935,10.567795967642265,0.3133563995361328,-0.23382938238211182,0.2603257179260261,-0.44552933808307316,0.9661807739351254,-0.09260181007852353,0.6132532459305757,-1.01301705859375,84.70575640363249,40.204089559101945,0.3529275280045496,10,-0.4893159866333008,-0.3061237335205078,-0.44231271743774414,0.050620079040527344,1.6969413757324219,1,0.04769073418692993,-1.3673535301337123,19.28824806213379,-1.2105241238573183,19.080951690673828,-1.0512815310402897,19.09059333801269,0.04769073418692993
2644,2010-10-13,19.341278076171875,19.38948631286621,19.24485969543457,19.29306983947754,1324936.0,0.007028163599671844,1.000026376524893,0.7692190638505082,54.07407787313142,45.88333571527826,-0.61475577755402,-0.36117580025190676,-0.28789696173060975,0.15345010012641325,10.507544206641995,0.18319320678710938,-0.2485129198054672,0.37241153717041087,-0.35429035023438615,1.0991134245752079,0.00906059346801058,0.7357624808728112,-1.1024676134326157,91.59670850303382,45.72211050111109,0.3633509437023991,10,-0.5953760147094727,-0.44110870361328125,-0.5772976875305176,-0.0843648910522461,1.9765510559082031,2,0.07801595597806799,1.9302197195539361,19.2062931060791,-1.3673535301337123,19.28824806213379,-1.2105241238573183,19.080951690673828,0.07801595597806799
2645,2010-10-14,19.375024795532227,19.563037872314453,19.09059333801269,19.09541320800781,1612071.0,0.0017448029663524878,-2.2666715023309543,5.800079129574752,51.08482324361486,47.529902431083805,-0.5938054891051152,-0.35263218768341886,-0.3781632951383429,0.11037303868370074,10.124227004220673,0.47244453430176137,-0.22889675016093847,0.3678323745727532,-0.3596987696534768,1.0953635187989832,0.0040668024596364205,0.73159794668587,-1.0671737817853497,71.73923015613622,27.363537321942438,0.36376557211311566,10,-0.5423469543457031,-0.4748554229736328,-0.4953441619873047,-0.11811161041259766,2.289905548095703,3,0.08385166389006282,1.000026376524893,19.341278076171875,1.9302197195539361,19.2062931060791,-1.3673535301337123,19.28824806213379,0.08385166389006282
2646,2010-10-15,19.38466453552246,19.490724563598636,19.235218048095703,19.4714412689209,1874391.0,0.0004975343305086977,3.0769066893905372,-0.3103474150221316,56.862716365651835,49.781959684965976,-0.502069718644087,-0.3382274594694472,-0.4293682195295503,0.0879003756886334,9.72019486387369,0.25550651550293324,-0.19571578153676938,0.35119848251342844,-0.39162081325228826,1.0940177782791451,-0.020211165369431683,0.7226081303962886,-0.9763985730901794,69.67193975833284,23.555283931401725,0.37140964788285896,10,-0.5519866943359375,-0.5327033996582031,-0.4615960121154785,-0.12775135040283203,2.145282745361328,4,0.08082575210217846,-2.2666715023309543,19.375024795532227,1.000026376524893,19.341278076171875,1.9302197195539361,19.2062931060791,0.08082575210217846
2647,2010-10-18,19.57267951965332,19.649812698364254,19.326814651489254,19.350919723510746,1449486.0,0.00969916109645963,-1.3928445267128562,-2.555521364515521,62.11180938276139,52.007897385594994,-0.5338588047574717,-0.5394734613569199,-0.6565326975039234,-0.11106078769856254,10.280716787468755,0.322998046875,-0.13995749755953568,0.5300538063049309,-0.23542233088716458,1.2955299434970264,0.14731573770888318,0.9127918749009787,-1.0720318044304662,88.57152546396432,38.80832850469751,0.38273806859604786,10,-0.4917278289794922,-0.6966142654418945,-0.6496109962463379,-0.3157663345336914,1.6101646423339844,0,0.07290638675520422,3.0769066893905372,19.38466453552246,-2.2666715023309543,19.375024795532227,1.000026376524893,19.341278076171875,0.07290638675520422
2648,2010-10-19,19.53411293029785,19.649812698364254,19.35573959350586,19.36056137084961,1323070.0,-0.00197042971641892,-2.2104906972627596,0.7826105654275666,62.240645508161144,53.338676257392706,-0.36093648586405536,-0.5151699270599792,-0.6555734868888976,-0.0863929421525782,11.022968505363863,0.2940731048583949,-0.04430284574903709,0.4837738037109389,-0.29892507389012124,1.266472681311999,0.09242436491041062,0.8751232425114672,-0.9185487167608564,79.31048596141841,25.724175412283266,0.39134943880052975,10,-0.30130481719970703,-0.6580476760864258,-0.7363872528076172,-0.27719974517822266,1.378763198852539,1,0.06934842851648404,-1.3928445267128562,19.57267951965332,3.0769066893905372,19.38466453552246,-2.2666715023309543,19.375024795532227,0.06934842851648404
2649,2010-10-20,19.59196281433105,19.649812698364254,19.331636428833008,19.42805290222168,1523203.0,0.002961479962751312,1.2758601871811288,0.9444450550054196,73.5849162240545,55.524911750925355,-0.2982434438704402,-0.581575126695622,-0.7337274953539499,-0.15725349003009725,11.628740335524526,0.31817626953124645,0.07531390109188862,0.5281252861022914,-0.2830919369429772,1.33934250914756,0.12251667457965709,0.9337338976249256,-0.8729737523113315,89.65524298070888,28.080659050787276,0.4056086115226342,10,-0.31817722320556285,-0.7158975601196254,-0.7219238281249964,-0.33504962921142223,1.1521835327148473,2,0.06692906065140702,-2.2104906972627596,19.53411293029785,-1.3928445267128562,19.57267951965332,3.0769066893905372,19.38466453552246,0.06692906065140702
2650,2010-10-21,19.77997589111328,19.837825775146484,19.42805290222168,19.563037872314453,2099918.0,0.009596439037986793,1.463778254337779,1.3235198287097663,84.37497622326556,60.047031366691186,-0.42262760562392643,-0.7571502412916473,-0.939035288586151,-0.3623194388507649,12.173391930184993,0.4097728729248047,0.17802415621672907,0.6835975646972656,-0.18857547910796768,1.555770608502499,0.24751104279464897,1.1196840865998823,-0.9679044654591067,90.4000759637906,21.07723058138025,0.436086521902617,10,-0.37361717224121094,-0.8099040985107422,-0.8810124397277832,-0.5230627059936523,0.4820842742919922,3,0.07774798358868185,1.2758601871811288,19.59196281433105,-2.2104906972627596,19.53411293029785,-1.3928445267128562,19.57267951965332,0.07774798358868185
2651,2010-10-22,19.95352554321289,20.02101707458496,19.65463256835937,19.693199157714844,1427079.0,0.008774007261433514,-1.1714276025004557,1.2000035168545253,93.47825671450103,65.0709210882107,-0.513372735567529,-0.9285695675111114,-1.115320175723916,-0.5420021283032597,12.601561230629699,0.3663845062255895,0.25212206331305254,0.8255706787109389,-0.12334722561099909,1.774488583032877,0.3511117265499699,1.300029630871908,-1.0183635956196397,90.27783120215852,12.80555970984102,0.4744589521609683,10,-0.45557117462158203,-0.8918581008911133,-1.0726399421691895,-0.6966123580932617,-0.1687297821044922,4,0.08576954467062414,1.463778254337779,19.77997589111328,1.2758601871811288,19.59196281433105,-2.2104906972627596,19.53411293029785,0.08576954467062414
2652,2010-10-25,20.09333038330078,20.17046546936035,19.96316719055176,20.054763793945312,1193377.0,0.007006523222431005,1.149987141698446,0.14814706270240172,93.21607790431369,70.11425549327282,-0.5888955582272217,-1.0420681055724756,-1.2497646795361064,-0.6831865907290826,13.16100050255184,0.21693992614746094,0.2883226878650831,0.9147565841674812,-0.1270646664377253,1.9565778347726877,0.3938459588648797,1.4356672094700826,-1.006148717928692,90.8044330450126,7.278360584094855,0.5209106253026025,10,-0.4628009796142578,-0.9569387435913086,-1.2305231094360352,-0.8364171981811523,-0.5351142883300781,0,0.07149720181662644,-1.1714276025004557,19.95352554321289,1.463778254337779,19.77997589111328,1.2758601871811288,19.59196281433105,0.07149720181662644
2653,2010-10-26,20.10297393798828,20.194568634033203,19.89085578918457,20.14154052734375,1426534.0,0.0004799380940609943,3.200068579869171,-1.0,92.52077410530532,74.38611063018104,-0.5117888381118547,-1.0177012364480262,-1.2698330475082287,-0.6927821506000171,13.217710200114574,0.3037128448486328,0.36511953638165195,0.8696833610534682,-0.24683083540608308,1.9861975575130195,0.31142626282369434,1.427940459283242,-0.8424668639780712,89.38564402939714,2.7645650421070656,0.5582570982297754,10,-0.46039295196533203,-0.9545307159423828,-1.2715020179748535,-0.8460607528686523,-0.5977878570556676,1,0.05371693896286711,1.149987141698446,20.09333038330078,-1.1714276025004557,19.95352554321289,1.463778254337779,19.77997589111328,0.05371693896286711
2654,2010-10-27,20.0788688659668,20.28616523742676,19.972810745239254,20.049943923950195,1651189.0,-0.0011990799020999976,-2.421063043365034,-0.7500000000000921,88.10403837017975,78.49935675535491,-0.4157769507260056,-0.9548444632958066,-1.244991736666261,-0.6697694236099423,13.346329868412758,0.3133544921875071,0.4186096982447971,0.7898974418640172,-0.3801245601420007,1.9599194438700351,0.20488644086101004,1.3749084428670244,-0.650230711152453,75.84274657811336,-9.933975302059011,0.5850110010030084,10,-0.31817722320556996,-0.8846273422241246,-1.2473969459533727,-0.8219556808471715,-0.448339462280277,2,0.04153656606609002,3.200068579869171,20.10297393798828,1.149987141698446,20.09333038330078,-1.1714276025004557,19.95352554321289,0.04153656606609002
2655,2010-10-28,20.25724029541016,20.35365867614746,20.035480499267575,20.088510513305664,1272788.0,0.008883539736926904,-1.3157931269044354,5.833366303988856,90.13152586137358,82.19589114376843,-0.5094163004345305,-1.0591875645707702,-1.4070180038332118,-0.855288809918008,13.150568893547215,0.31817817687988637,0.49023088400265635,0.8867963790893576,-0.31584532218832706,2.0894380803670423,0.28547552845051527,1.4881172297282,-0.6570967240733303,86.20675541827825,0.807403408101095,0.6013208506388418,10,-0.4170036315918004,-1.0292520523071325,-1.4498724937439,-1.000327110290531,-0.322998046875,3,0.024036149274788476,-2.421063043365034,20.0788688659668,3.200068579869171,20.10297393798828,1.149987141698446,20.09333038330078,0.024036149274788476
2656,2010-10-29,20.34883689880371,20.4307918548584,20.11261558532715,20.223493576049805,1281918.0,0.00452167235308476,1.1999841742937778,0.7428642483297946,89.28566382085236,85.21520830355632,-0.5027294661831547,-1.051291859079054,-1.4715432211038788,-0.9538042475187929,12.525616893808046,0.31817626953125,0.5402863557144535,0.8810116767883294,-0.30649576443139637,2.068519118008055,0.2872579561784683,1.4747653973981905,-0.5979903065047552,84.8213591821451,0.7884633593715336,0.5937537206098628,10,-0.4676227569580078,-1.0822820663452148,-1.5414690971374512,-1.091923713684082,-0.5351142883300746,4,-0.004264456677793627,-1.3157931269044354,20.25724029541016,-2.421063043365034,20.0788688659668,3.200068579869171,20.10297393798828,-0.004264456677793627
2657,2010-11-01,20.295806884765625,20.517566680908203,20.02583885192871,20.474178314208984,1116095.0,-0.002606046443922483,2.709079661041334,-1.42306287662061,91.2408074034608,88.43744851414516,-0.3758626113209047,-0.8797215473047117,-1.389324094338079,-0.9135369330894108,11.453156430533069,0.4917278289794922,0.6026446167859483,0.7240921974182122,-0.36228276944777704,1.8104671642842014,0.18090471398521757,1.2672796808512068,-0.4089712399547807,64.6152956536824,-18.5338827004512,0.5431874834329949,11,-0.37120532989501953,-0.9858646392822266,-1.4884390830993652,-1.038893699645996,0.07231330871582031,0,-0.02517816249231264,1.1999841742937778,20.34883689880371,-1.3157931269044354,20.25724029541016,-2.421063043365034,20.0788688659668,-0.02517816249231264
2658,2010-11-02,20.522388458251953,20.522388458251953,20.20903205871582,20.28616523742676,950137.0,0.011163959864852968,1.6530533149238185,-1.3243332834320467,91.80881058220513,90.46232566505078,-0.5001063025996757,-0.9928009484847387,-1.5698053448539824,-1.1517701744163915,10.58838237752025,0.3133563995361328,0.6611044288588666,0.8463021278381362,-0.1796444997368667,1.872248755413139,0.33332881405063475,1.3592754416256376,-0.5094066062216385,100.0,17.17914640064741,0.5129733137875013,11,-0.5471677780151367,-1.2100353240966797,-1.7150206565856934,-1.2654752731323242,-0.0819549560546875,1,-0.046981488789310966,2.709079661041334,20.295806884765625,1.1999841742937778,20.34883689880371,-1.3157931269044354,20.25724029541016,-0.046981488789310966
2659,2010-11-03,20.151182174682614,20.56095314025879,20.1077938079834,20.551313400268555,1222677.0,-0.018087869466289153,1.1609335491968784,-1.6938691471065976,72.1762635015095,89.10691314041122,-0.04607826580073748,-0.5283219797834029,-1.1511992989747348,-0.7957239920867814,9.894950344532658,0.4531593322753906,0.6860817694654813,0.3986852645873995,-0.5189297835217381,1.3163003126965371,-0.06012225946717109,0.8574927886419701,0.3712062835693395,23.423654626203206,-58.28740790911846,0.458807524054569,11,-0.043389320373531604,-0.8195466995239222,-1.3438143730163539,-0.8942689895629847,0.5158309936523473,2,-0.03205747872011255,1.6530533149238185,20.522388458251953,2.709079661041334,20.295806884765625,1.1999841742937778,20.34883689880371,-0.03205747872011255
2660,2010-11-04,20.34401512145996,20.450075149536133,20.218673706054688,20.34401512145996,1381830.0,0.009569311869931818,1.1817969283890228,-0.0,74.81293215041202,87.03298818884578,-0.16817347655111092,-0.6560742683809764,-1.2842449884492382,-1.0043661204733851,10.419026561886808,0.2988929748535192,0.7231368187494667,0.5288471221923814,-0.3694327176573289,1.4271269620420917,0.07970720226752803,0.9779870421172348,0.21693801879882812,59.45949799325621,-22.79233531834369,0.44913991992485436,11,-0.11811065673828125,-1.0123796463012695,-1.520979404449463,-1.087101936340332,0.41459465026855824,3,-0.03507103752694396,1.1609335491968784,20.151182174682614,1.6530533149238185,20.522388458251953,2.709079661041334,20.295806884765625,-0.03507103752694396
2661,2010-11-05,20.59469985961914,20.613983154296875,20.377761840820312,20.411508560180664,1573060.0,0.0123222843014279,1.1304433836494217,100.0,75.6038123343715,85.07606979218554,-0.3557543424227525,-0.8300976374781186,-1.4773688459058292,-1.2734885795685678,11.1218550856026,0.26996803283691406,0.7429951148476306,0.7038444519042955,-0.18903160400547492,1.5967205078140658,0.25740642394941204,1.1502824798591789,-0.4869060516357422,96.72133274094638,14.638155558632363,0.44643802795488496,11,-0.34228038787841797,-1.2365493774414062,-1.7825112342834473,-1.3377866744995117,0.32781982421875,4,-0.0320693001396426,1.1817969283890228,20.34401512145996,1.1609335491968784,20.151182174682614,1.6530533149238185,20.522388458251953,-0.0320693001396426
2662,2010-11-08,20.30062866210937,20.613983154296875,20.20421028137207,20.58023834228516,1382626.0,-0.014278974664076904,1.3611275964391691,-1.5263262012598648,67.02353791372217,82.2430435486763,-0.0326153852075457,-0.48095123394135797,-1.1267237518799647,-0.9987516083089361,11.915259562314862,0.4097728729248047,0.7198550651587752,0.3591542243957484,-0.5041764284145813,1.2224848772060781,-0.07251110200941469,0.7908195508009115,-0.18271106719970476,38.09539958325256,-42.506926510769986,0.4316653264051645,11,-0.007231712341305041,-0.9424781799316371,-1.5233912467956507,-1.0437154769897425,0.925603866577152,0,-0.02398477701060231,1.1304433836494217,20.59469985961914,1.1817969283890228,20.34401512145996,1.1609335491968784,20.151182174682614,-0.02398477701060231
2663,2010-11-09,20.122255325317386,20.42597007751465,20.03066062927246,20.324731826782227,1798573.0,-0.008786591773136343,-1.0500098911968347,0.7241398128188725,61.1788121009378,79.25135174098277,0.16626520772298292,-0.24289101036864125,-0.8901961878085061,-0.8396374279304126,12.385163913560325,0.3953094482421875,0.6580062773848638,0.13498277664184855,-0.6584912538388039,0.928456807122501,-0.2617542385984777,0.5317197918821748,0.49172782897948863,15.702238832812409,-61.12130276780242,0.39673701524032656,11,0.1976556777954066,-0.764104843139652,-1.396842002868656,-0.8653421401977575,1.0220222473144531,1,0.012218554242014568,1.3611275964391691,20.30062866210937,1.1304433836494217,20.59469985961914,1.1817969283890228,20.34401512145996,0.012218554242014568
2664,2010-11-10,20.85020637512207,20.898414611816406,19.895675659179688,19.91496086120605,3336828.0,0.03617641452391229,-1.0594014415543718,-4.61903236745931,68.37745795785867,76.83423308503666,-0.49256357447481136,-0.898043940301605,-1.5644778468901919,-1.577267940399615,13.546491874017613,1.0027389526367188,0.6078637156078202,0.787487411499022,-0.033821893109792,1.608796716107836,0.37683275919461323,1.1981420638034308,-0.8195457458496094,95.19234427189932,19.256405114185853,0.41065465230440745,11,-0.45316123962402344,-1.144953727722168,-2.151308059692383,-1.5932931900024414,0.23140144348144887,2,-0.019653180671330706,-1.0500098911968347,20.122255325317386,1.3611275964391691,20.30062866210937,1.1304433836494217,20.59469985961914,-0.019653180671330706
2665,2010-11-11,20.999652862548828,21.178024291992188,20.73932647705078,20.826101303100586,2672185.0,0.0071676262929019074,-1.5277803726762684,0.18556791437742876,68.11350963615256,74.4817715089589,-0.5873947991395241,-0.9692296685904083,-1.6608309091066502,-1.7300809176073386,14.80585150474324,0.43869781494140625,0.5727751301622845,0.8557024955749526,0.0001252918176071205,1.711279699332298,0.42791389369628163,1.2834910974536236,-1.1039772033691406,86.09025464064732,11.474063288895849,0.4277886018786722,11,-0.4628028869628906,-1.0027389526367188,-2.328474521636963,-1.7427396774291992,-0.12052154541015625,3,-0.015840247283663622,-1.0594014415543718,20.85020637512207,-1.0500098911968347,20.122255325317386,1.3611275964391691,20.30062866210937,-0.015840247283663622
2666,2010-11-12,20.95144462585449,21.071964263916016,20.546491622924805,20.724863052368164,1570244.0,-0.002295668266989015,1.2474303334856098,1.3055576925190198,65.3448279390407,71.60444045735667,-0.4969800686389654,-0.8407283788812911,-1.570184581182449,-1.6769324370465064,15.912330426422713,0.5254726409912109,0.5713135590110454,0.7291552543640094,-0.12059401909170475,1.5789045278197236,0.30428061763615233,1.1540298910918665,-1.0557689666748011,82.33088410280791,9.3591219255065,0.4248746367278563,11,-0.41459465026855113,-0.9135532379150355,-2.180233001708981,-1.6945314407348597,0.3519210815429723,4,-0.009203892980630402,-1.5277803726762684,20.999652862548828,-1.0594014415543718,20.85020637512207,-1.0500098911968347,20.122255325317386,-0.009203892980630402
2667,2010-11-15,20.999652862548828,21.0960693359375,20.7441463470459,20.7730712890625,1090618.0,0.00230095048600365,-1.4745714975456667,1.0000000000000158,65.81629975332766,68.7163836985925,-0.4859511430176795,-0.81851571157857,-1.5941018256517339,-1.7210245843531844,16.74596309387822,0.35192298889160156,0.548578326039376,0.7060148239135735,-0.15364717494259494,1.565676822769742,0.2761838244854893,1.1358458233416577,-1.0526832580566392,86.09025464064732,14.567059169356469,0.4298309994280848,11,-0.4628028869628906,-0.9231948852539062,-2.2236204147338867,-1.7427396774291992,0.5736808776855433,0,-0.0036730692271822463,1.2474303334856098,20.95144462585449,-1.5277803726762684,20.999652862548828,-1.0594014415543718,20.85020637512207,-0.0036730692271822463
2668,2010-11-16,20.88877296447754,21.211769104003906,20.70557975769043,20.768251419067386,2868686.0,-0.005280082427887911,-3.117622416682182,0.5319123861474329,63.86137547276605,67.79250725095434,-0.35496215464831593,-0.6334202757350127,-1.4567656577464838,-1.5971635931578234,17.711912416268888,0.5061893463134766,0.524811070006443,0.5274019241333008,-0.29285362945569915,1.3476574777223007,0.11727414733880082,0.9375297009278007,-0.892561172485351,75.45796304991798,4.296049573744881,0.41012777679450085,11,-0.3350505828857422,-0.7954425811767578,-2.080199718475342,-1.6318597793579102,0.8870372772216797,1,0.016155068791395832,-1.4745714975456667,20.999652862548828,1.2474303334856098,20.95144462585449,-1.5277803726762684,20.999652862548828,0.016155068791395832
2669,2010-11-17,20.903234481811523,20.946622848510746,20.7537899017334,20.826101303100586,1685282.0,0.0006923105229099669,1.352913796313477,0.6399949357473127,61.713266760782105,66.3369888743288,-0.2810855188966883,-0.5740389575609584,-1.4564905183150145,-1.5921931325582648,18.795028910895997,0.1928329467773473,0.504938219987423,0.47629985809326314,-0.2930534416694073,1.2456531578559336,0.09162320821192793,0.8609765079745983,-0.8340892510986322,53.62316763045554,-14.989780936625408,0.38467664988133476,11,-0.34951210021972656,-0.7520532608032227,-2.094661235809326,-1.6463212966918945,0.8725757598876953,2,0.011531377645409568,-3.117622416682182,20.88877296447754,-1.4745714975456667,20.999652862548828,1.2474303334856098,20.95144462585449,0.011531377645409568
2670,2010-11-18,21.317829132080078,21.317829132080078,21.004472732543945,21.004472732543945,1528178.0,0.019833995099146184,1.0,4.062537091988131,65.72768615893278,65.23964152150228,-0.6068328146050064,-0.9143957622278798,-1.8544907585596064,-1.977204087807408,19.762926739487508,0.4145946502685547,0.47372375580697934,0.8140018463134773,0.010269216233542267,1.6177344763934123,0.41213553127350977,1.2158681613534448,-1.1801264689697248,100.0,32.056045732928325,0.4018663150399667,11,-0.7110767364501953,-1.1136178970336914,-2.49479341506958,-2.060915946960449,-0.13498497009277344,3,-0.011080927237618332,1.352913796313477,20.903234481811523,-3.117622416682182,20.88877296447754,-1.4745714975456667,20.999652862548828,-0.011080927237618332
2671,2010-11-19,21.66493034362793,21.66493034362793,21.23587417602539,21.3901424407959,1948434.0,0.01628220253560042,2.122817003081878,0.8769181138116368,70.28570653430265,65.60210470156677,-0.8785451665841428,-1.187597626751817,-2.164148136607455,-2.2950970217336746,20.58778708418313,0.42905616760253906,0.5078171111901568,1.0755328178405748,0.16162655157873473,1.9894390841024148,0.6185796847096547,1.5324859509714948,-1.4328175629999969,100.0,30.3281838842978,0.45695313313092073,11,-0.8846273422241211,-1.2148561477661133,-2.798506736755371,-2.408017158508301,-0.3856678009033203,4,-0.03627055402559265,1.0,21.317829132080078,1.352913796313477,20.903234481811523,-3.117622416682182,20.88877296447754,-0.03627055402559265
2672,2010-11-22,21.52994728088379,21.780630111694336,21.44317054748535,21.713138580322266,1829737.0,-0.0062304868099353206,1.1212241105416179,-0.6666643529444429,65.34507991045982,66.06502334706921,-0.6155797894587955,-0.9902384603659868,-1.9939164953547106,-2.129777586883698,21.209290517978168,0.3374595642089844,0.5190968838327876,0.8687189102172859,-0.1048988660898651,1.8423366865244368,0.3819100220637104,1.3555277983708613,-1.1545527439558576,76.68175914952204,10.398206747950667,0.48680888815357615,11,-0.6917943954467773,-0.9762248992919922,-2.6876277923583984,-2.27303409576416,0.0771331787109375,0,-0.010524018964389592,2.122817003081878,21.66493034362793,1.0,21.317829132080078,1.352913796313477,20.903234481811523,-0.010524018964389592
2673,2010-11-23,21.182844161987305,21.49138069152832,21.178024291992188,21.317829132080078,2713738.0,-0.016121875003598962,-3.3333728981206727,0.7368525170492998,65.82837899054319,65.78179235070083,-0.11422262668040517,-0.5882457847406926,-1.6081886131191432,-1.7599756086798237,21.764172288289544,0.35192298889160156,0.5028668546568511,0.4676222801208496,-0.4953559964267562,1.4306005566684554,-0.013866858152951522,0.9491114183946507,-0.638821356087405,41.783936399435326,-28.68509484487712,0.48148913827380263,11,-0.019283294677734375,-0.6267108917236328,-2.2043356895446777,-1.9259309768676758,0.3037147521972656,1,0.018434237407448872,1.1212241105416179,21.52994728088379,2.122817003081878,21.66493034362793,1.0,21.317829132080078,0.018434237407448872
2674,2010-11-24,20.91287612915039,21.259979248046875,20.86466789245605,21.221412658691406,1865366.0,-0.012744654625811425,1.0499995054450684,2.285710248548134,58.52600536407624,64.7165140982479,0.18502761173152038,-0.266242792658236,-1.3003823153033807,-1.476037766698738,21.813932170117912,0.39531135559082387,0.5213821997098904,0.15595388412475586,-0.7621846961858161,1.0740924644353278,-0.30311540603052833,0.61502317428004,-0.22046044655515828,5.263125015617949,-63.847421228633685,0.4590692901552856,11,0.2506847381591797,-0.35674285888671875,-1.8584394454956055,-1.9355735778808594,0.64117431640625,2,0.041263291917365,-3.3333728981206727,21.182844161987305,1.1212241105416179,21.52994728088379,2.122817003081878,21.66493034362793,0.041263291917365
2675,2010-11-25,20.7441463470459,20.936981201171875,20.541671752929688,20.869489669799805,1364918.0,-0.00806822462211687,2.0370294389168118,0.40625115911029785,52.29629412540481,63.26667700784392,0.3505682989771479,-0.06236224557829573,-1.0861361892434331,-1.2969486302008306,21.416667058405338,0.3953094482421875,0.5700198775921805,-0.037121200561522016,-0.9247881541985628,0.8505457530755187,-0.48095467738004416,0.4067122762570001,1.0364837646484375,16.342324395639586,-47.24011706483527,0.44383347681852076,11,0.4170045852661133,-0.13980484008789062,-1.6692209243774414,-1.8487977981567383,0.8147258758544922,3,0.04973277171274093,1.0499995054450684,20.91287612915039,-3.3333728981206727,21.182844161987305,1.1212241105416179,21.52994728088379,0.04973277171274093
2676,2010-11-26,20.262060165405273,20.652551651000977,20.146360397338867,20.618804931640625,2657724.0,-0.023239624980243012,1.3863539292249452,2.846140970235559,49.439752550218955,61.447060651942955,0.8097335971087034,0.43520257155552144,-0.5712786535953214,-0.806508443079121,20.658460884251735,0.5977859497070312,0.5216253397780513,-0.5148685455322273,-1.4122305832953082,0.3824934922308536,-0.9635495644137677,-0.06618752665068683,1.4937907791137697,7.079600573277251,-57.25952859044355,0.4486810188815403,11,0.7014350891113281,0.45557117462158203,-1.0738449096679688,-1.4558982849121094,1.0461273193359375,4,0.04544374999705836,2.0370294389168118,20.7441463470459,1.0499995054450684,20.91287612915039,-3.3333728981206727,21.182844161987305,0.04544374999705836
2677,2010-11-29,19.7847957611084,20.36329841613769,19.77515411376953,20.14154052734375,2090781.0,-0.023554584301932913,-2.128193682886355,1.0,45.48969742331059,59.40576309089235,1.2254132892195244,0.919356254086825,-0.08320866465658128,-0.32319560174566675,20.422196671236353,0.5881443023681605,0.4479827838461148,-0.9665823936462417,-1.9468907702061884,0.013725982913705082,-1.456736581926215,-0.4764282053662683,1.9066755615234392,0.5617933822851153,-67.04085668372608,0.4901541882799729,11,0.9930963516235352,0.9930963516235352,-0.5049848556518555,-1.1136178970336914,1.653554916381836,0,0.07553612378217878,1.3863539292249452,20.262060165405273,2.0370294389168118,20.7441463470459,1.0499995054450684,20.91287612915039,0.07553612378217878
2678,2010-11-30,19.558216094970703,19.91978073120117,19.42323112487793,19.78961753845215,2196424.0,-0.01145221153018372,1.019611569895324,0.6486470591380316,30.05950576129051,55.88867853539328,1.3895287871698798,1.1278229855005755,0.1520773250200591,-0.10098372169721159,20.3766903714309,0.49654960632323863,0.37827298940121423,-1.1449534416198723,-2.25845805035728,-0.03144883288246447,-1.7017057459885763,-0.5882011372511684,2.0182761951293955,7.3491279718791045,-54.41876509770501,0.5567523043687037,11,1.0437145233154297,1.0437145233154297,-0.17475557327270508,-0.8123140335083008,1.8560295104980469,1,0.10475722093851281,-2.128193682886355,19.7847957611084,1.3863539292249452,20.262060165405273,2.0370294389168118,20.7441463470459,0.10475722093851281
2679,2010-12-01,19.505186080932614,19.7847957611084,19.346097946166992,19.74622917175293,2315966.0,-0.002711393195605649,1.7575772108191061,1.0416663232251784,26.226970504405216,51.49971012933466,1.3671620595641727,1.1910404193087594,0.21524191472895993,-0.051981414816108185,20.74056467131073,0.43869781494140625,0.2946082827574017,-1.1656836509704611,-2.3795594102113036,0.04819210827038134,-1.7726215305908823,-0.5587457713500399,1.89904531594971,9.999988010756526,-46.6799029381339,0.6069378796204208,12,1.0581779479980504,1.0581779479980504,-0.1096739768981898,-0.7472324371337855,1.3594818115234375,2,0.10158184726004005,1.019611569895324,19.558216094970703,-2.128193682886355,19.7847957611084,1.3863539292249452,20.262060165405273,0.10158184726004005
2680,2010-12-02,19.630529403686523,19.722124099731445,19.264144897460934,19.510007858276367,2996940.0,0.006426153651332811,2.015888766077194,-0.4999999999999926,29.491015658778764,46.966966698720896,1.0921571022477785,1.0640586994043275,0.10791521581596442,-0.17543015206597445,21.171990426561198,0.45797920227051137,0.22085288767270939,-1.0046660423278801,-2.298303848411912,0.28897176375615174,-1.6514849453698979,-0.3578471392858624,1.567888648124267,26.388845004636657,-25.929110267593423,0.6468189030420162,12,0.8918581008911133,0.8918581008911133,-0.1530628204345703,-0.826777458190918,1.4655399322509766,3,0.09798620313871353,1.7575772108191061,19.505186080932614,1.019611569895324,19.558216094970703,-2.128193682886355,19.7847957611084,0.09798620313871353
2681,2010-12-03,19.93424224853516,20.016197204589844,19.731767654418945,19.90049743652344,2830328.0,0.015471454620658465,1.8780445439457552,0.2799898714945876,34.67404545803757,43.55907398178509,0.5779012431488759,0.7466080233249777,-0.18009696645721718,-0.46684186236671366,20.93830955396221,0.3856678009033203,0.15762053558802336,-0.6679303169250446,-1.9990955724380761,0.663234938587987,-1.3335129446815586,-0.0023476891685305645,1.032063024753647,60.9648551988387,12.385203526049843,0.665582627756515,12,0.4435205459594691,0.5881452560424769,-0.40012979507446644,-1.0967435836792028,1.788537979125973,4,0.08149945977929574,2.015888766077194,19.630529403686523,1.7575772108191061,19.505186080932614,1.019611569895324,19.558216094970703,0.08149945977929574
2682,2010-12-06,19.813722610473636,20.035480499267575,19.794437408447266,20.016197204589844,1047556.0,-0.0060458600110760985,1.0000158259149652,-6.000169568166298,34.578147898045074,40.086826082618636,0.4798322593672957,0.8735678284589135,-0.037182672750446955,-0.33290357623881306,21.324246700583497,0.24104309082030895,0.03191294879555784,-0.7641046524047823,-2.1356865423382096,0.607477237528645,-1.4498955973714978,-0.07831370743806687,0.9483234177158266,71.25014218525223,24.993474135959858,0.685790944966714,12,0.4483394622802699,0.7086648941040004,-0.23983812332153676,-0.9376573562622106,2.265800476074215,0,0.07542574929748902,1.8780445439457552,19.93424224853516,2.015888766077194,19.630529403686523,1.7575772108191061,19.505186080932614,0.07542574929748902
2683,2010-12-07,20.368120193481445,20.49828338623047,20.0788688659668,20.131898880004886,2684879.0,0.02798048574247991,-1.4507004580561336,-1.1666713767604004,43.35330039289716,38.40096997470985,-0.22606013465554398,0.35682906574086815,-0.5599504917338933,-0.8695987898134909,21.96334046364874,0.6845607757568324,-0.14468896498875594,-0.22200031280517507,-1.5807368754568252,1.136736249846475,-0.9013685941310001,0.45736796852065,0.21417769902059547,89.45311292585978,42.305364731568275,0.6793682813258246,12,-0.26755714416503906,0.1542673110961914,-0.7508482933044434,-1.4486675262451172,1.6390914916992188,1,0.05254439161996416,1.0000158259149652,19.813722610473636,1.8780445439457552,19.93424224853516,2.015888766077194,19.630529403686523,0.05254439161996416
2684,2010-12-08,20.440433502197266,20.64290809631348,20.20421028137207,20.25242042541504,2300772.0,0.0035503182438487713,-2.0847141659681725,0.7959191912667261,38.089001575331636,36.822381913590604,-0.4162055098484174,0.2658740610313508,-0.5977429229912374,-0.9222239357751079,21.53923188767905,0.4386978149414098,-0.3018963311202363,-0.12919836044311594,-1.4837734401688678,1.225376719282636,-0.8064859003059937,0.5480891794197618,-1.1762886047363317,85.31476657596309,42.99966339819674,0.6772875398628764,12,-0.4820852279663086,0.0819540023803711,-0.7966465950012207,-1.5185699462890625,1.8271045684814453,2,0.04764146040086681,-1.4507004580561336,20.368120193481445,1.0000158259149652,19.813722610473636,1.8780445439457552,19.93424224853516,0.04764146040086681
2685,2010-12-09,20.66701316833496,20.763429641723636,20.541671752929688,20.68629646301269,1722349.0,0.011084875773957448,1.5555555555554919,-0.10256358231968325,35.99457981812091,35.328473832246374,-0.731837697493603,0.013803839974691812,-0.7755780341481753,-1.1332172180391424,20.599908038348953,0.32299613952637074,-0.44187521087113524,0.11401329040527486,-1.2264251627211529,1.4544517435317026,-0.5562059361579408,0.7842325169684905,-1.3752930068969746,90.65425744331512,53.33764388225576,0.670219226563214,12,-0.6532258987426758,-0.14462566375732422,-0.9472990036010742,-1.7258672714233398,1.8945960998535192,3,0.009563777915617022,-2.0847141659681725,20.440433502197266,-1.4507004580561336,20.368120193481445,1.0000158259149652,19.813722610473636,0.009563777915617022
2686,2010-12-10,20.75860977172852,20.855026245117188,20.522388458251953,20.68629646301269,1138157.0,0.004432019404424503,1.5090890779998993,-3.7500494559852333,39.04108586749577,34.61196143715584,-0.8332127201533481,-0.09800495984305968,-0.8090562574974065,-1.21500248609971,20.3068943275336,0.3326377868652344,-0.5403740471337493,0.2152516365051298,-1.1158611048686105,1.54636437787887,-0.4503047341817421,0.8808080071920017,-1.4080212310791076,90.90915630496352,56.15242129687616,0.6655563706868707,12,-0.6990242004394567,-0.23622226715088246,-0.9798398017883336,-1.817463874816898,1.3643016815185511,4,0.016256366294267632,1.5555555555554919,20.66701316833496,-2.0847141659681725,20.440433502197266,-1.4507004580561336,20.368120193481445,0.016256366294267632
2687,2010-12-13,20.92251968383789,20.95626449584961,20.73932647705078,20.88395118713379,1564883.0,0.007895996596679833,3.090927074903336,0.533352675863108,46.09829043458674,36.394048623077644,-0.9149850428683202,-0.2824722852803774,-0.9058390988203726,-1.3680483281192721,20.017007281221577,0.21693801879882812,-0.6029203400760323,0.3830182075500481,-0.9429651609314682,1.7090015760315644,-0.27997347669071004,1.0460098917908063,-1.4816648809204125,96.15397993078379,59.713162500313494,0.6629916842407588,12,-0.8123149871826172,-0.4001321792602539,-1.117234706878662,-1.9548587799072266,1.4317932128906286,0,0.03824876524988641,1.5090890779998993,20.75860977172852,1.5555555555554919,20.66701316833496,-2.0847141659681725,20.440433502197266,0.03824876524988641
2688,2010-12-14,21.226232528686523,21.317829132080078,21.08160781860352,21.221412658691406,2451965.0,0.014516074040701765,1.512817911598473,0.12496909153849958,54.6495141031497,39.55210902293814,-1.069697364056637,-0.5898491087612001,-1.144505319039503,-1.6660254865717583,19.69680551273444,0.3953094482421875,-0.6125776824945355,0.6698580741882338,-0.6831515544442546,2.0228677028207223,-0.006646740128012141,1.3463628885044798,-1.6641449503344745,91.77486953140924,49.2674040837378,0.6765048143162443,12,-0.9352455139160156,-0.7038450241088867,-1.400458812713623,-2.179027557373047,1.118438720703125,1,0.04019981203485523,3.090927074903336,20.92251968383789,1.5090890779998993,20.75860977172852,1.5555555555554919,20.66701316833496,0.04019981203485523
2689,2010-12-15,21.14427757263184,21.259979248046875,21.115352630615234,21.13945770263672,1578590.0,-0.0038610222489517954,-4.454519296478797,1.0000000000007372,56.09398584042421,42.507994598676525,-0.8166675887788877,-0.5153311998780197,-1.003176153837554,-1.5753662867974079,19.35929964279816,0.14462661743164062,-0.5662651875186739,0.5758509635925328,-0.7943529875153104,1.946054914700376,-0.10925101196138698,1.2609529391464527,-1.406615838906987,78.1817091885675,31.02758404533239,0.6851019755539216,12,-0.6194791793823278,-0.6218900680542028,-1.3052468299865758,-2.097072601318363,1.1425437927246058,2,0.04081170943696688,1.512817911598473,21.226232528686523,3.090927074903336,20.92251968383789,1.5090890779998993,20.75860977172852,0.04081170943696688
2690,2010-12-16,21.08160781860352,21.269620895385746,20.970727920532227,21.086427688598636,1760053.0,-0.002963910864915875,-1.6383036037476442,-0.9999999999992629,64.30982127335331,45.80085857815605,-0.5883916907025792,-0.4967337371212963,-0.8957114366500711,-1.50904081199198,18.11552384073027,0.2988929748535192,-0.436286050439076,0.5249922752380414,-0.8218864094183118,1.8718709598943946,-0.14844706709013522,1.198431617566218,-1.1859293450431458,70.3030884327647,17.332947335262034,0.6734393423281774,12,-0.5254745483398473,-0.5592203140258825,-1.0304589271545446,-1.892187118530277,1.0123786926269496,3,0.0562542602195959,-4.454519296478797,21.14427757263184,1.512817911598473,21.226232528686523,3.090927074903336,20.92251968383789,0.0562542602195959
2691,2010-12-17,20.879131317138672,21.086427688598636,20.797176361083984,21.02857780456543,1771597.0,-0.00960441457819794,1.1818247214288995,31.006331618519983,71.13598939050665,49.862840966207344,-0.26573192004178026,-0.37539234163922686,-0.649558364894748,-1.3001231366683754,16.063775074382107,0.289251327514652,-0.2821492231445859,0.36180572509765696,-0.8915410476388637,1.6151524978341776,-0.26486766127060335,0.9884791114659173,-0.8412377777263274,24.166672161739783,-33.96908117419736,0.6266733863682606,12,-0.18078231811523438,-0.35674381256103516,-0.6122493743896484,-1.5209808349609375,1.070230484008789,4,0.08058179842322954,-1.6383036037476442,21.08160781860352,-4.454519296478797,21.14427757263184,1.512817911598473,21.226232528686523,0.08058179842322954
2692,2010-12-20,21.30336570739746,21.404603958129886,20.95144462585449,20.99001121520996,1219238.0,0.02031858432302469,-1.320991754913831,-2.0967671946192232,81.3149127628596,54.080797896203165,-0.5100790721663415,-0.8616492156780708,-1.0309688319863604,-1.7327034972192052,13.942014800445394,0.5254726409912145,-0.12416632076460843,0.797369194030761,-0.42104742715607557,2.0157858152175976,0.1881608834373445,1.4065775046241775,-1.137478608718343,83.33328099928671,17.99785293262454,0.6092083105934177,12,-0.4989585876464844,-0.7809782028198242,-1.0159950256347656,-1.7186346054077148,0.7134876251220703,0,0.03847024724196646,1.1818247214288995,20.879131317138672,-1.6383036037476442,21.08160781860352,-4.454519296478797,21.14427757263184,0.03847024724196646
2693,2010-12-21,21.57333374023437,21.57333374023437,21.163562774658203,21.3901424407959,1409212.0,0.012672553085973925,3.4736946223125926,0.5846136053759139,84.43022885851441,59.22982314989014,-0.6605754555017178,-1.1603547717713631,-1.2514508955931625,-2.014227888346692,12.739722029734713,0.4097709655761683,0.015216652656715013,1.0478127479553194,-0.22745997491853487,2.3230854708291737,0.41017638651839405,1.6854491093922448,-1.2588006184211622,100.0,26.522197855213747,0.6376363614369268,12,-0.5254726409912074,-1.0509462356567347,-1.2666797637939418,-1.9331626892089808,0.289251327514652,1,0.03620113450697793,-1.320991754913831,21.30336570739746,1.1818247214288995,20.879131317138672,-1.6383036037476442,21.08160781860352,0.03620113450697793
2694,2010-12-22,21.77581024169922,21.828840255737305,21.62636375427246,21.689035415649414,1683378.0,0.009385498963807803,1.0999990108901,0.473684210526325,84.82008023127014,64.65487875135116,-0.7305315952901736,-1.3648439228257416,-1.405419974520548,-2.2275855383705725,12.592370182238744,0.25550651550293324,0.18339737343540463,1.207142543792724,-0.17705160901196848,2.5913366965974163,0.5150454673903759,1.8992396201950719,-1.2850450333070462,94.85975865658204,14.788307801004876,0.6920970764023467,12,-0.6001958847045898,-1.2293176651000977,-1.4522838592529297,-2.1187667846679688,0.2362213134765625,2,0.02612352887797953,3.4736946223125926,21.57333374023437,-1.320991754913831,21.30336570739746,1.1818247214288995,20.879131317138672,0.02612352887797953
2695,2010-12-23,21.77581024169922,21.862585067749023,21.66011047363281,21.77581024169922,840634.0,0.0,1.3333333333333743,0.0,83.15978041663688,69.55695592347796,-0.6221321869795489,-1.352958241405588,-1.3570003580866299,-2.236575809478026,13.328764235624318,0.2024745941162145,0.28970463784133926,1.1555593490600593,-0.32939344092370604,2.6405121390438246,0.41308295406817663,1.898035744051942,-1.070953025731825,91.85525465420413,8.980008990042776,0.7424763949918833,12,-0.4748544692993164,-1.2124452590942383,-1.42335844039917,-2.1187667846679688,0.6363525390625,3,0.0234669166375574,1.0999990108901,21.77581024169922,3.4736946223125926,21.57333374023437,-1.320991754913831,21.30336570739746,0.0234669166375574
2696,2010-12-27,21.182844161987305,21.828840255737305,21.17320251464844,21.761348724365234,958029.0,-0.027230494439946185,-1.1935465344449798,-100.0,71.06823062012998,72.33139372187165,0.04172818735186823,-0.7246242304667412,-0.7218174371703086,-1.6482108592954532,14.156763839195435,0.6556377410888636,0.40725547833461206,0.5165540695190423,-0.9786995563183254,2.01180769535641,-0.2310727433996398,1.2641808824377243,-0.2695959326992181,25.3966924848234,-56.513926113451475,0.7476268129186837,12,0.14703655242919922,-0.6194791793823242,-0.7773623466491699,-1.4727706909179688,1.1955718994140625,0,0.04301322061738122,1.3333333333333743,21.77581024169922,1.0999990108901,21.77581024169922,3.4736946223125926,21.57333374023437,0.04301322061738122
2697,2010-12-28,21.27926254272461,21.356395721435547,21.091249465942386,21.216590881347656,546449.0,0.004551720250594471,1.444442490636342,-0.10833391031410833,66.32124600169601,73.62825282171013,0.0013806539565521803,-0.7413496653376619,-0.780089379106343,-1.7481775740706205,14.220354008825154,0.2651462554931605,0.5264418859432745,0.5382491111755385,-0.9204455177372104,1.9969437400882875,-0.1910982032808377,1.2675964256319148,-0.19513368251355345,24.375003090983377,-54.244215619850586,0.7293473144563752,12,0.05061817169189453,-0.7158975601196289,-0.6640739440917969,-1.3956384658813477,0.8291873931884766,1,0.03149071811475723,-1.1935465344449798,21.182844161987305,1.3333333333333743,21.77581024169922,1.0999990108901,21.77581024169922,0.03149071811475723
2698,2010-12-29,21.607080459594727,21.650468826293945,21.298545837402344,21.298545837402344,728331.0,0.015405511173703701,-1.2812544432836097,4.923032442631931,69.14556298364019,75.07842805984524,-0.298078896595932,-0.9568603216877918,-1.0639217807426888,-2.076288056619383,13.866058868640637,0.37120628356933594,0.6411761133673792,0.7636238098144545,-0.6317197921182611,2.15896741174717,0.06595200884809671,1.4612956107808124,-0.5158309936523402,66.87504018278825,-10.447083143797144,0.6976718009663576,12,-0.27719974517822266,-1.043715476989746,-0.9111428260803223,-1.6656064987182617,0.4145927429199219,2,0.018964749712071516,1.444442490636342,21.27926254272461,-1.1935465344449798,21.182844161987305,1.3333333333333743,21.77581024169922,0.018964749712071516
2699,2010-12-30,21.48655891418457,21.732423782348636,21.472095489501953,21.568513870239254,717993.0,-0.005577872754976343,-3.695599821103033,-0.26562644889681775,63.93442410295592,75.03671726313442,-0.1384592593997951,-0.7170519649440763,-0.9017732649437349,-1.948141634518251,13.416663989475442,0.26032829284668324,0.7164562077515555,0.5440336227417006,-0.7270615028740508,1.815128748357452,-0.09151394006617508,1.1795811855495764,-0.39530944824218395,51.24999381803232,-23.378355920318512,0.6355475628078754,12,-0.1566781997680664,-0.9231939315795898,-0.6267118453979492,-1.5450849533081055,1.1377220153808594,3,0.017500529287461486,-1.2812544432836097,21.607080459594727,1.444442490636342,21.27926254272461,-1.1935465344449798,21.182844161987305,0.017500529287461486
2700,2011-01-03,21.55405044555664,21.636005401611328,21.259979248046875,21.264799118041992,1032206.0,0.0031411047083726995,-1.51614179509269,-3.529393967603951,63.63635174620111,74.20342419154491,-0.14738643863527656,-0.6672601681773429,-0.9320564612165256,-2.006922621514846,12.62101860869009,0.3760261535644531,0.7391862051217686,0.515349102020263,-0.6217873321333229,1.6524855361738489,-0.05321911505652821,1.0839173190970541,-0.3239605712890601,62.74495099687086,-9.418167469233516,0.5685682170767926,1,-0.1470355987548828,-0.9906854629516602,-0.6942033767700195,-1.6125764846801758,0.8147258758544922,0,0.02124802995965669,-3.695599821103033,21.48655891418457,-1.2812544432836097,21.607080459594727,1.444442490636342,21.27926254272461,0.02124802995965669
2701,2011-01-04,21.55887222290039,21.640825271606445,21.37085723876953,21.621543884277344,1526813.0,0.000223706321738959,4.333521742407115,-0.2166685349915266,61.53845089711843,72.00603953979589,-0.05101138104830483,-0.5735334871866726,-0.9044415987116992,-1.996528430128798,12.52326106478099,0.26996803283691406,0.7653777031510103,0.43893938064575266,-0.5932686007891057,1.471147362080611,-0.07716461007167652,0.9550433713631818,-0.2988929748535156,72.93223465016602,3.646667806012303,0.5161039907174297,1,-0.0819549560546875,-0.9955072402954102,-0.6761260032653809,-1.6173982620239258,1.3643016815185547,1,0.03957955448870565,-1.51614179509269,21.55405044555664,-3.695599821103033,21.48655891418457,-1.2812544432836097,21.607080459594727,0.03957955448870565
2702,2011-01-05,21.30818748474121,21.539588928222656,21.13463592529297,21.539588928222656,1797721.0,-0.011627915206663508,2.500004121298044,3.6922819404711182,51.51515792651019,68.34880943623986,0.22398351405489336,-0.21623294613596045,-0.6280714434203212,-1.7286979948313004,12.265205138880019,0.4242362976074219,0.7668056738564104,0.11353139877319407,-0.7172560061996123,0.9443188037460004,-0.3018623037132073,0.5289251012595955,0.5543975830078125,29.03229923455615,-35.86321461022919,0.41539370248640245,1,0.1687297821044922,-0.7448225021362305,-0.4676241874694824,-1.366713523864746,1.7162246704101598,2,0.050226166698906116,4.333521742407115,21.55887222290039,-1.51614179509269,21.55405044555664,-3.695599821103033,21.48655891418457,0.050226166698906116
2703,2011-01-06,21.438350677490234,21.727602005004886,21.313007354736328,21.37567901611328,1832059.0,0.006108599938039472,-3.4102298780611897,-0.2708352222616035,55.34151923520637,65.07341377001056,0.08119823720187114,-0.2762706696086248,-0.7308180218605713,-1.8487130127345424,13.180618450505152,0.4194145202636754,0.7726672032381536,0.19018306732177592,-0.5492964710115977,0.9296626056551496,-0.17955670184490913,0.559922836488461,0.4096754074096687,50.806443893520395,-11.89587509420285,0.3697397691666868,1,0.03856658935546875,-0.8749856948852539,-0.6604585647583008,-1.4968767166137695,1.7451496124267543,3,0.03125703411160452,2.500004121298044,21.30818748474121,4.333521742407115,21.55887222290039,-1.51614179509269,21.55405044555664,0.03125703411160452
2704,2011-01-07,21.41424560546875,21.592618942260746,21.33229255676269,21.41424560546875,884957.0,-0.0011243902287125795,-2.17653082598268,0.0,56.12785436902748,62.0698664313873,0.05433573815697912,-0.18495196135037872,-0.6782340699680773,-1.8087237530903195,13.853728825841714,0.260326385498054,0.707289332013012,0.11738739013672017,-0.5192442809315665,0.7540190612050068,-0.20092844539742316,0.4357032256708635,0.419512676239016,47.15441401161173,-13.983907194417348,0.31831583553414255,1,0.04579925537109375,-0.8508806228637695,-0.8123149871826172,-1.4727716445922852,1.6872997283935547,4,0.02836558467839634,-3.4102298780611897,21.438350677490234,2.500004121298044,21.30818748474121,4.333521742407115,21.55887222290039,0.02836558467839634
2705,2011-01-10,20.86466789245605,21.438350677490234,20.78271484375,21.438350677490234,1809276.0,-0.025664117388863206,1.2857085861524395,-100.0,49.763765790744344,59.70270367256668,0.5152612420012908,0.4007388805304153,-0.11172676938442905,-1.2395995066140202,14.25161738749669,0.6556358337402344,0.5842908317208533,-0.4420730590820341,-1.0426525641999866,0.15850644603591846,-0.7423628116410121,-0.14178330652305604,0.9551079421234192,8.673315933006315,-54.78120677373404,0.3002897525589765,1,0.39290142059326527,-0.30130290985107067,-0.3013038635253871,-0.9231939315795863,2.2899074554443395,0,0.0843345816084422,-2.17653082598268,21.41424560546875,-3.4102298780611897,21.438350677490234,2.500004121298044,21.30818748474121,0.0843345816084422
2706,2011-01-11,21.0960693359375,21.163562774658203,20.89359474182129,21.004472732543945,1412259.0,0.011090588389624623,1.3829454101603602,-0.1596642008145614,46.3865680325825,57.487739453776285,0.30201660569255395,0.20650283675322356,-0.32611355295581745,-1.4452918692938752,14.487508455004978,0.298894882202152,0.43900323505737404,-0.22754459381103587,-0.7803452271058937,0.325256039483822,-0.5039449104584648,0.048855722836393056,0.6822240590087922,33.163165406051235,-26.629395954134672,0.2764003166474288,1,0.1614999771118164,-0.2988929748535156,-0.5736818313598633,-1.1545953750610352,2.0681476593017543,1,0.06032910516204826,1.2857085861524395,20.86466789245605,-2.17653082598268,21.41424560546875,-3.4102298780611897,21.438350677490234,0.06032910516204826
2707,2011-01-12,21.722780227661133,21.722780227661133,21.038219451904297,21.038219451904297,1787215.0,0.029707472124014034,1.0,7.473648043645753,52.31688716910593,55.6178865854947,-0.2851519362107027,-0.376483018714616,-0.9264669666149352,-2.0413107359691622,14.58192930765605,0.6845607757568359,0.31982697122322534,0.35915327072143555,-0.18721885197800248,0.9055253934208736,0.08596720937171654,0.6323393320711546,0.015690025237308447,99.48969807809117,42.9331633271217,0.2731860613497195,1,-0.4652109146118164,-0.8942689895629883,-1.272705078125,-1.781306266784668,1.6680164337158203,2,0.0552596704555004,1.3829454101603602,21.0960693359375,1.2857085861524395,20.86466789245605,-2.17653082598268,21.41424560546875,0.0552596704555004
2708,2011-01-13,22.07952308654785,22.156658172607425,21.611900329589844,21.722780227661133,2099192.0,0.016422523044838044,1.13207026030351,0.521126642835052,54.49356047073272,54.56890173746989,-0.6345621763727713,-0.7020144286310348,-1.2594680490368297,-2.3582016919289934,14.273002755037528,0.5447578430175817,0.2803779589741957,0.6732316017150879,0.04491611628209924,1.3015470871480765,0.35907385899859534,0.9873893444315804,-1.2968082427978516,94.38586116039302,40.91159008452229,0.31415774271649355,1,-0.6098365783691406,-0.9617595672607386,-1.68729829788208,-2.1380491256713867,1.2437820434570348,3,0.04279481331638002,1.0,21.722780227661133,1.3829454101603602,21.0960693359375,1.2857085861524395,20.86466789245605,0.04279481331638002
2709,2011-01-14,22.007211685180664,22.16629981994629,21.872228622436523,21.98310661315918,1616260.0,-0.0032750436267912075,-1.3921738995515973,0.06756987959537201,53.35195885733736,53.426191416485025,-0.5371125021690482,-0.5920965154618862,-1.1517987131257073,-2.243745046261864,13.952968614166295,0.2940711975097656,0.26199844424388274,0.5577734947204576,-0.11193621328505188,1.227483202725967,0.22291864071770107,0.8926283487232141,-1.197017974853516,88.50174456194331,38.23490857275957,0.33485485400275516,1,-0.5327043533325195,-0.8219566345214844,-1.6957364082336426,-2.065737724304199,0.9930953979492223,4,0.05345014268792725,1.13207026030351,22.07952308654785,1.0,21.722780227661133,1.3829454101603602,21.0960693359375,0.05345014268792725
2710,2011-01-17,22.26753807067871,22.310924530029297,22.040958404541016,22.074703216552734,1230108.0,0.011829139884783624,-1.0740740740740742,7.999762620667827,67.38795966988397,54.0761368356812,-0.7661568530988596,-0.8000389343992644,-1.3792296780438846,-2.4554429760004624,14.085853969923804,0.3037128448486328,0.2099289456089295,0.7588033676147461,0.01980056936511687,1.4978061658643753,0.3893019684899315,1.1283047667395607,-1.4031001159667973,96.93885927526851,41.728098383004905,0.36950139912481444,1,-0.7207183837890625,-0.8508815765380859,-2.027170181274414,-2.326064109802246,0.5833225250244141,0,0.03745395025423992,-1.3921738995515973,22.007211685180664,1.13207026030351,22.07952308654785,1.0,21.722780227661133,0.03745395025423992
2711,2011-01-18,22.56160926818848,22.56160926818848,22.185583114624023,22.277179718017575,1713048.0,0.013206273480991237,1.6440723429651622,1.4749903561785118,69.33138807692771,56.055717963505366,-1.0091549804027515,-1.0135663533684927,-1.644391644463493,-2.701838035226615,14.812085888749172,0.3760261535644567,0.1960436474341698,0.9687506675720243,0.15250738357578442,1.7849939515682642,0.5606290255739026,1.376872309570146,-1.6103821189575243,100.0,39.19965215382884,0.40812164199812073,1,-0.8894472122192418,-1.0196104049682653,-2.293521881103519,-2.6201353073120153,-0.22175788879394887,1,0.026282082659235817,-1.0740740740740742,22.26753807067871,-1.3921738995515973,22.007211685180664,1.13207026030351,22.07952308654785,0.026282082659235817
2712,2011-01-19,22.12291145324707,22.61463928222656,22.12291145324707,22.56160926818848,1711087.0,-0.019444438103977224,-1.2417610128519343,-1.5423777686875675,57.52460680309657,56.2982832488265,-0.49476479668312123,-0.5379005864900677,-1.1718060155874923,-2.2169152418988958,14.895325209941479,0.49172782897948863,0.1693274515289005,0.48907556533813334,-0.34799568844314166,1.3261468191194083,0.07053993844749584,0.9076111922287708,-1.0428537344995128,50.96153114562032,-8.695719736280886,0.4185356268906372,1,-0.42423439025878906,-0.44592857360839844,-1.8319249153137207,-2.1814374923706055,0.35192298889160156,2,0.04706910047498947,1.6440723429651622,22.56160926818848,-1.0740740740740742,22.26753807067871,-1.3921738995515973,22.007211685180664,0.04706910047498947
2713,2011-01-20,22.35431289672852,22.52786445617676,22.0843448638916,22.190404891967773,1386040.0,0.010459809685107402,-1.358970717282047,-0.3736239369750142,62.26158192364475,56.97980853267287,-0.6510366690956779,-0.7460431096162061,-1.360181661272911,-2.399045236842685,14.641166052106225,0.4435195922851598,0.1587175327706909,0.681428050994878,-0.21455121765372454,1.5774073196434806,0.23343841667057674,1.1294176853191793,-1.120797021633063,64.93498819485379,4.040188448848404,0.44798963432430094,1,-0.6556358337402379,-0.6556358337402379,-2.038016796112064,-2.4128389358520543,0.42905616760253196,3,0.04636616519759462,-1.2417610128519343,22.12291145324707,1.6440723429651622,22.56160926818848,-1.0740740740740742,22.26753807067871,0.04636616519759462
2714,2011-01-21,22.34467124938965,22.73998260498047,22.30610466003418,22.426626205444336,2547165.0,-0.00043131038665389365,-4.454560713600614,-0.5000058183510685,61.357348234145206,58.26798435971741,-0.5537693603026774,-0.7289735352348323,-1.330206782684975,-2.3466927464534493,14.062905850947013,0.43387794494628906,0.20480307172365642,0.643343353271483,-0.3011947103205266,1.5878814168634925,0.1710743214754764,1.1156123850674895,-0.9730430335810816,43.448115910393184,-16.50161524047852,0.47226903179600555,1,-0.5278825759887695,-0.5833225250244141,-1.9379839897155762,-2.4031972885131836,0.6315326690673828,4,0.04379719306194629,-1.358970717282047,22.35431289672852,-1.2417610128519343,22.12291145324707,1.6440723429651622,22.56160926818848,0.04379719306194629
2715,2011-01-24,22.286821365356445,22.431446075439453,22.108449935913086,22.34467124938965,1384683.0,-0.0025889789734446778,1.7916749093306956,0.7058741388940607,60.30013996024108,59.81393679612392,-0.3050515812045589,-0.6649704362806972,-1.2570945049985838,-2.247728250495932,13.209295169061258,0.3229961395263672,0.2318749638789086,0.5599429130554192,-0.4200593526529701,1.5399451787638085,0.06994178020122632,1.049944045909612,-0.7509906228472509,30.882374331986394,-26.292252474596435,0.49000113285419405,1,-0.3977203369140625,-0.5254726409912109,-1.763228416442871,-2.3453474044799805,0.37120628356933594,0,0.032013794433804366,-4.454560713600614,22.34467124938965,-1.358970717282047,22.35431289672852,-1.2417610128519343,22.12291145324707,0.032013794433804366
2716,2011-01-25,22.09398651123047,22.455551147460934,21.968645095825195,22.363954544067386,1280777.0,-0.008652416195417012,1.1489307074882222,4.666699637322844,61.3037420589692,60.812476228330944,0.049421355211009654,-0.42201192470557203,-1.0493692042466378,-2.0200249227209497,13.452499279463181,0.48690605163573863,0.258251929313726,0.3215509414672866,-0.6364301695028445,1.2795320524374176,-0.15743961401777895,0.8005414969523521,-0.41365754522472287,16.24987945193285,-42.646951133009146,0.4789905554850649,1,0.0819549560546875,-0.3326377868652344,-1.5547261238098145,-1.9476261138916016,0.09159660339355469,1,0.03425701758656974,1.7916749093306956,22.286821365356445,-4.454560713600614,22.34467124938965,-1.358970717282047,22.35431289672852,0.03425701758656974
2717,2011-01-26,21.94936180114746,22.441089630126953,21.828840255737305,22.074703216552734,2334406.0,-0.006545885687469499,-2.3421138939356867,0.4642824340650351,57.32045263156164,61.126575357311935,0.2565451351892065,-0.23674929734511352,-0.8927817238827416,-1.850717650226489,13.777697286862711,0.6122493743896484,0.3516641880818554,0.1434212684631362,-0.7884516276111988,1.0752941645374712,-0.3225151795740331,0.6093577165003055,-0.14187439846474703,13.22752098069713,-44.76386228701325,0.46593644803716766,1,0.3350496292114258,-0.18801307678222656,-1.3389935493469238,-1.6511449813842773,0.22657966613769887,2,0.017790475266878047,1.1489307074882222,22.09398651123047,1.7916749093306956,22.286821365356445,-4.454560713600614,22.34467124938965,0.017790475266878047
2718,2011-01-27,22.01685333251953,22.214508056640625,21.713138580322266,21.92043685913086,1430782.0,0.0030748744306789977,1.0392232919326936,-0.7692307692307693,58.52662214708729,61.70153794506192,0.2002918567973495,-0.2866651001079461,-0.9437050436686079,-1.891421040387268,13.461702919436389,0.5013694763183594,0.452220559580784,0.19042415618896413,-0.7410581812627228,1.121906493640651,-0.27531701253687757,0.6561653249148058,0.7231292724609375,29.577496182865804,-28.55431595885798,0.4657411687258431,1,0.20970726013183594,-0.2555046081542969,-1.3534560203552246,-1.677659034729004,-0.6652774810791016,3,0.020801388041346014,-2.3421138939356867,21.94936180114746,1.1489307074882222,22.09398651123047,1.7916749093306956,22.286821365356445,0.020801388041346014
2719,2011-01-28,21.862585067749023,22.30610466003418,21.862585067749023,21.9975700378418,1425334.0,-0.007006826199938754,-5.571392236933207,-1.4000197823937064,65.89863207512767,61.536057101200115,0.37089047604701264,-0.10833592654829616,-0.7747857866499182,-1.7171477534733164,13.048870149014713,0.44351959228515625,0.48722901437748334,0.017354583740235796,-0.9003206894836424,0.935029856964114,-0.4414830528717033,0.4761922203521749,0.8568606567382808,20.129843437691175,-42.429877907669436,0.4588376366119394,1,0.36397552490234375,-0.10123634338378906,-1.077460765838623,-1.4848241806030273,-0.477264404296875,4,0.04211688570810135,1.0392232919326936,22.01685333251953,-2.3421138939356867,21.94936180114746,1.1489307074882222,22.09398651123047,0.04211688570810135
2720,2011-01-31,22.01203155517578,22.156658172607425,21.476917266845703,21.795093536376953,1801518.0,0.006835718967525883,1.6857078262179952,-1.6071272131239773,64.98423657862608,61.05304026805549,0.20270554559837706,-0.2336940097828304,-0.9209082984888717,-1.8471335859927827,12.891113378884597,0.6797409057617223,0.4916778031934541,0.14390201568603445,-0.7660033589629727,1.0538073903350416,-0.3110506716384691,0.598854703010538,0.6872880264282237,54.679722307761466,-11.119345007961357,0.4549526873245043,1,0.09641838073730469,-0.2506828308105469,-1.1509780883789062,-1.6101655960083008,-0.44833946228027344,0,0.04380206165271194,-5.571392236933207,21.862585067749023,1.0392232919326936,22.01685333251953,-2.3421138939356867,21.94936180114746,0.04380206165271194
2721,2011-02-01,22.41216278076172,22.48929786682129,21.90597343444824,22.02167320251465,1500543.0,0.018177841721831012,1.1415841826820525,1.8000052752817879,62.18059368409411,61.57037214372188,-0.24680857868020922,-0.5972420521777977,-1.3241872769818492,-2.2171204540922425,12.891041706379294,0.5833244323730504,0.5173504612591344,0.5013687133789055,-0.4273070668031913,1.4300444935610024,0.03703082328785712,0.965706603469954,0.23826070825195345,92.38082139647574,29.56928356937533,0.46433789009104914,2,-0.3037128448486328,-0.6508140563964844,-1.4800024032592773,-1.9355735778808594,-0.795440673828125,1,0.010970153597809285,1.6857078262179952,22.01203155517578,-5.571392236933207,21.862585067749023,1.0392232919326936,22.01685333251953,0.010970153597809285
2722,2011-02-02,22.378416061401367,22.643564224243164,22.30610466003418,22.58571434020996,1184295.0,-0.0015057323869394068,1.0895455404383976,-0.530867634775728,55.9615402173615,60.87036750969042,-0.19333869041803453,-0.5051023320853503,-1.2896937768755343,-2.1538123698051876,13.576244179160202,0.3374595642089844,0.4704514651927525,0.41411056518554545,-0.4914105145588259,1.3196316449299168,-0.038649974686638444,0.8668711050577294,-0.9014987945556641,77.2726306651255,17.6926740384729,0.45276053987218506,2,-0.26996612548828125,-0.6170673370361328,-1.431793212890625,-1.9018268585205078,-1.0123786926269531,2,-0.008616916686518539,1.1415841826820525,22.41216278076172,1.6857078262179952,22.01203155517578,-5.571392236933207,21.862585067749023,-0.008616916686518539
2723,2011-02-03,22.108449935913086,22.63874435424805,21.94454002380371,22.54714775085449,1485285.0,-0.012063683361125954,1.2325594234013046,2.1162636634647063,51.8716641653784,59.816402613160776,0.04255974546433805,-0.1922149923451677,-1.010912620644696,-1.8522446744318373,13.613044348542076,0.6942043304443395,0.37866981983786374,0.11063947677612163,-0.7619305349152512,0.9832094884674945,-0.3256455290695648,0.546924482621808,-0.6081997299194342,54.1322861267471,-1.715346399800076,0.43628500584568636,2,-0.048209190368652344,-0.34710121154785156,-1.1618270874023438,-1.5595483779907227,-1.2003936767578125,3,0.0030527482282889373,1.0895455404383976,22.378416061401367,1.1415841826820525,22.41216278076172,1.6857078262179952,22.01203155517578,0.0030527482282889373
2724,2011-02-04,22.02167320251465,22.296463012695312,21.69867706298828,22.16629981994629,1794029.0,-0.003925048280181587,1.9523719808583595,0.32967252743430814,45.142831735428594,58.13225725484826,0.08794976662359488,-0.06071069226936032,-0.9074442547473716,-1.7332803697008643,13.763868438488098,0.5977859497070312,0.36153191644287475,-0.0065086364746100855,-0.8347115861753309,0.8216943132261108,-0.4206101113249687,0.40759283837574856,-0.4985567161560063,46.694154749623564,-3.792307485353682,0.4141014748503598,2,0.038567543029785156,-0.26032447814941406,-1.0750503540039062,-1.458308219909668,-1.5041065216064453,4,-0.030428993515247527,1.2325594234013046,22.108449935913086,1.0895455404383976,22.378416061401367,1.1415841826820525,22.41216278076172,-0.030428993515247527
2725,2011-02-07,22.62428092956543,22.62428092956543,22.214508056640625,22.27235984802246,2378340.0,0.02736430249913835,1.3287770719968781,-2.433307836362198,51.10357437455828,56.998905289913715,-0.5160203482753438,-0.553090754800202,-1.4805743521555286,-2.295482036990947,14.069950507576346,0.6026077270507812,0.31847063131505493,0.5081184387207038,-0.15756334363821267,1.1738002210796203,0.17527754754124558,0.8409593299001621,-1.0787554884490973,97.95919603224107,51.51609024187989,0.3328408911794591,2,-0.5640401840209961,-0.8629322052001953,-1.6776580810546875,-2.060915946960449,-2.7237834930419886,0,-0.054762415210916515,1.9523719808583595,22.02167320251465,1.2325594234013046,22.108449935913086,1.0895455404383976,22.378416061401367,-0.054762415210916515
2726,2011-02-08,22.368776321411133,22.609819412231445,22.301284790039066,22.600177764892575,1296768.0,-0.011293380282438203,1.4615349498976367,-0.6575378845361618,54.62797146759227,56.699740716139345,-0.24299072139352518,-0.20801434488936366,-1.1824118790751825,-2.0046496261052695,14.392573632013184,0.32299613952636363,0.272447955885859,0.18897848129272532,-0.28053698387325454,0.6584939464587052,-0.045779251290262835,0.4237362138757135,-0.8012901046322654,70.9184425294665,24.012226086217673,0.23475773258298924,2,-0.3085355758666992,-0.6074275970458984,-1.3835864067077637,-1.8054113388061523,-2.5936222076416016,1,-0.035991429166601696,1.3287770719968781,22.62428092956543,1.9523719808583595,22.02167320251465,1.2325594234013046,22.108449935913086,-0.035991429166601696
2727,2011-02-09,22.923173904418945,23.02441215515137,22.455551147460934,22.48447608947754,2205364.0,0.02478443948125797,-1.291264298939051,-1.8958300706390776,59.546928466938255,56.81310808501168,-0.7204939293270307,-0.7039629757996124,-1.671443923829731,-2.528604246495732,14.868575290448588,0.6556358337402379,0.2465973146349043,0.6833563804626479,0.15643717302113203,1.2102755879041638,0.41989677674188997,0.9468159841834058,-1.3341661274907928,92.36361386743987,45.765911741048896,0.2634596037207572,2,-0.6725091934204102,-1.0196104049682617,-1.9030327796936035,-2.359808921813965,-2.5550537109375,2,-0.05699262252830983,1.4615349498976367,22.368776321411133,1.3287770719968781,22.62428092956543,1.9523719808583595,22.02167320251465,-0.05699262252830983
2728,2011-02-10,23.02441215515137,23.0436954498291,22.715877532958984,22.90389060974121,2138397.0,0.004416415072125313,3.121211394590447,0.2747256569451047,61.06750938493,56.276316674989715,-0.7417865672840698,-0.770275367615401,-1.6974880857913135,-2.5983478265354556,14.620350872231064,0.3278179168701172,0.23507335774752036,0.7373501777648954,0.11090457310335466,1.3637957824264362,0.42412737543412504,1.0505729800956658,-1.37798820309429,98.56631739265488,49.439901456193155,0.31322280233076966,2,-0.7641057968139684,-1.11120700836182,-2.004271030426029,-2.4610471725463903,-2.053684234619144,3,-0.07202680247390902,-1.291264298939051,22.923173904418945,1.4615349498976367,22.368776321411133,1.3287770719968781,22.62428092956543,-0.07202680247390902
2729,2011-02-11,23.18350028991699,23.19796371459961,22.80265235900879,22.80747413635254,1779261.0,0.006909541650557349,-1.04999950544505,3.119991137557643,64.13373531212078,56.1818165342669,-0.7753327557450724,-0.8819379025512006,-1.7762735971325299,-2.7237727630464725,14.440177486237907,0.3953113555908203,0.2589436835110135,0.8376238822936983,0.10922771013953536,1.5660200544478613,0.47342579621661685,1.2018219683707798,-1.4532400479935852,98.52932620138284,45.14970915025615,0.3641980860770815,2,-0.7351799011230433,-1.193161010742184,-2.163359165191647,-2.620135307312008,-1.9958343505859375,4,-0.09814928730806693,3.121211394590447,23.02441215515137,-1.291264298939051,22.923173904418945,1.4615349498976367,22.368776321411133,-0.09814928730806693
2730,2011-02-14,23.101545333862305,23.25581359863281,22.793010711669922,23.20760536193848,1412421.0,-0.0035350553208018942,3.571423188515141,-0.28205492376209707,66.45669428706904,56.65693882348634,-0.5839903634767758,-0.7739799345296916,-1.6173534834145329,-2.6052103945764777,14.043471994576961,0.4628028869628871,0.27510210547794856,0.7139685630798347,-0.08738357023350218,1.5153206963931716,0.31329249642316626,1.1146446297365031,-1.2538688141248038,83.83828090031356,24.697800036775448,0.4006760666566676,2,-0.6243000030517578,-1.0822811126708984,-2.0898404121398926,-2.538180351257324,-1.9283428192138636,0,-0.11185306504870474,-1.04999950544505,23.18350028991699,3.121211394590447,23.02441215515137,-1.291264298939051,22.923173904418945,-0.11185306504870474
2731,2011-02-15,23.15457534790039,23.41490173339844,23.019590377807614,23.019590377807614,1514639.0,0.0022955180388020135,-4.857116615562669,-1.2727223680897652,70.29219288211387,58.24923356401438,-0.581818731690376,-0.8224775349837934,-1.601006342298291,-2.6240320063682887,13.322853621964503,0.3953113555908274,0.285031702266906,0.7373502731323249,-0.13209649180086203,1.6067970380655119,0.30262689066573145,1.1720736555989184,-1.1660851202733582,72.86431161725393,7.589142116128187,0.4347233824665938,2,-0.5977859497070312,-1.0003271102905273,-2.244108200073242,-2.59121036529541,-1.91387939453125,1,-0.14053714492639235,3.571423188515141,23.101545333862305,-1.04999950544505,23.18350028991699,3.121211394590447,23.02441215515137,-0.14053714492639235
2732,2011-02-16,23.164216995239254,23.26545524597168,22.97620391845703,23.18350028991699,1468093.0,0.0004164035484994777,2.1578826812151286,-0.1428551242740633,69.70197580145958,60.230379301356734,-0.5233033315347981,-0.7906439929420266,-1.5358430884660272,-2.595213124416343,12.685429000377313,0.28925132751464844,0.2948812578822526,0.6949266433715771,-0.22363797210741865,1.6134912588505728,0.23564433563207743,1.1542089511110767,-1.0045573869196538,64.1379028077156,-5.419271681725306,0.4592823077394979,2,-0.6074275970458949,-0.9376564025878871,-2.136844158172604,-2.600852012634274,-1.8560295104980433,2,-0.14630595466128848,-4.857116615562669,23.15457534790039,3.571423188515141,23.101545333862305,-1.04999950544505,23.18350028991699,-0.14630595466128848
2733,2011-02-17,23.390796661376953,23.40526008605957,23.09190368652344,23.231708526611328,1955581.0,0.009781451545902264,2.33331304400751,-8.250049455984174,75.6058197557994,63.61515574806461,-0.6133534841434951,-0.9861520253137428,-1.7013152884399858,-2.7804696153136916,12.206713396779632,0.31335639953612926,0.2987172043717088,0.8696821212768562,-0.1345304437032766,1.873894686256989,0.36757583878679156,1.3717884037669208,-1.0805079980478922,96.12390737616875,19.47533655963042,0.5021062824900656,2,-0.5760917663574219,-0.9448871612548828,-2.3477563858032227,-2.8274316787719727,-2.068145751953125,3,-0.12922503289024667,2.1578826812151286,23.164216995239254,-4.857116615562669,23.15457534790039,3.571423188515141,23.101545333862305,-0.12922503289024667
2734,2011-02-18,23.323305130004886,23.429363250732425,23.15939521789551,23.37151336669922,1380225.0,-0.0028853883152902826,2.294140920462998,-0.3030284864760951,72.59137795624915,66.00268947936358,-0.38197749033626494,-0.8870647904036169,-1.5745718755591724,-2.6709350895780624,11.359949744241419,0.26996803283691406,0.33183710139127953,0.7532588958740263,-0.3084770167247619,1.8149948084728145,0.2223909395746304,1.2841268521734222,-0.8804628982674991,83.33343324381363,3.7446000400723847,0.5308679562993943,2,-0.4579811096191406,-0.8701648712158239,-2.029580116271976,-2.6129035949707067,-2.42489051818848,4,-0.10086808865035701,2.33331304400751,23.390796661376953,2.1578826812151286,23.164216995239254,-4.857116615562669,23.15457534790039,-0.10086808865035701
2735,2011-02-21,23.000307083129886,23.41008186340332,23.000307083129886,23.30402183532715,1172606.0,-0.01384872534465409,-1.6984186794278002,6.300059347181399,60.409553548822785,66.64508748838921,-3.4413237660402274e-05,-0.5353196187787965,-1.2021580246586403,-2.3019571399379153,10.841467213050688,0.40977478027343395,0.39602741088357973,0.3945865631103551,-0.6749977075195766,1.4641708337402868,-0.14020557220461072,0.929378698425321,-0.4193519087331943,5.31891609775061,-69.65064502773225,0.5347921353149657,2,-0.05784988403320668,-0.5471668243408239,-1.6704258918762243,-2.285084724426273,-2.0826091766357457,0,-0.0788094322935523,2.294140920462998,23.323305130004886,2.33331304400751,23.390796661376953,2.1578826812151286,23.164216995239254,-0.0788094322935523
2736,2011-02-22,22.850860595703125,22.99548721313477,22.508581161499023,22.87496566772461,1568227.0,-0.006497586614240269,2.6727092235313714,0.07936747177110509,58.032799644567845,66.47685095257027,0.25142746505940394,-0.3438943185996983,-1.0069663516893712,-2.103315145498872,10.216626500747415,0.4917259216308629,0.49341520319360654,0.20729637145996094,-0.8393653869910125,1.2539581299109344,-0.3160345077655258,0.7306272506854476,0.5785026550293004,37.17268593800153,-35.95623669875244,0.5233308792254867,2,0.11811161041259766,-0.3977203369140625,-1.3691225051879883,-2.063325881958008,-1.547494888305664,1,-0.07341771982846679,-1.6984186794278002,23.000307083129886,2.294140920462998,23.323305130004886,2.33331304400751,23.390796661376953,-0.07341771982846679
2737,2011-02-23,22.33985137939453,22.96174049377441,22.253074645996094,22.797832489013672,1763022.0,-0.022362799605222916,-1.244266186659246,18.99936698844754,53.63636963098887,65.65116875768793,0.7498449193397434,0.20856247342836554,-0.4604908697626868,-1.542657400160369,9.978966258240755,0.7086658477783168,0.5201672775770696,-0.3232373237609849,-1.3291492542185992,0.6826746066966294,-0.826193288989792,0.17971864146782224,1.071096229553227,7.377163482586719,-65.33930531448857,0.502955965228807,2,0.5013675689697266,0.11328887939453125,-0.7327709197998047,-1.4269742965698242,-1.1859321594238281,2,-0.04920155498613621,2.6727092235313714,22.850860595703125,-1.6984186794278002,23.000307083129886,2.294140920462998,23.323305130004886,-0.04920155498613621
2738,2011-02-24,22.474834442138672,22.63874435424805,22.12773323059082,22.22414970397949,1671417.0,0.006042254285927973,-1.304355118242315,-0.547369166312676,57.014943000469486,64.86019183417112,0.5908390117388258,0.11557501962852967,-0.5674989850677576,-1.6301668538868554,10.111083051669997,0.5110111236572301,0.5613831863114456,-0.21115331649780344,-1.175099322183435,0.752792689187828,-0.6931263193406174,0.2708196863450105,0.8897982482910187,26.66665689764056,-47.30321481600264,0.48197300284281547,2,0.3037137985229492,-0.021694183349609375,-0.7870044708251953,-1.5354423522949254,-1.2871685028076207,3,-0.051909034542656385,-1.244266186659246,22.33985137939453,2.6727092235313714,22.850860595703125,-1.6984186794278002,23.000307083129886,-0.051909034542656385
2739,2011-02-25,22.78336906433105,22.84122085571289,22.301284790039066,22.47965431213379,990649.0,0.01372800422564624,1.5746898533852196,1.2115406563139282,52.709360886038404,63.332710345167705,0.2453813174936741,-0.12694852725153183,-0.841254620332915,-1.8919538550436918,9.887040586554232,0.5399360656738246,0.5508026718088921,0.051342105865476384,-0.8315670213458404,0.9342512330767931,-0.39011245774018377,0.49279666947113654,0.5070496585083077,51.12773679200353,-18.98941327860544,0.44145456360565916,2,-0.004820823669430041,-0.33022880554198863,-1.0846920013427699,-1.8439769744873047,-1.629449844360348,4,-0.06411335175156685,-1.304355118242315,22.474834442138672,-1.244266186659246,22.33985137939453,2.6727092235313714,22.850860595703125,-0.06411335175156685
2740,2011-02-28,22.97620391845703,23.18350028991699,22.62910270690918,22.75444412231445,1354256.0,0.008463842796097909,-1.34694141205347,0.7301581320572442,60.57047302872615,62.25251925034685,0.03676303969348638,-0.2570241368839028,-0.9943323197234974,-2.0439117738892776,10.518903395150879,0.554397583007809,0.5298618506231527,0.19596834182739187,-0.6244946972148249,1.0164313808696086,-0.2142631776937165,0.6061998613485002,0.24445367484741354,80.3653306258426,9.92200989589935,0.41023151952110803,2,-0.19765567779541016,-0.5230636596679688,-1.1871352195739746,-1.9741401672363281,-1.9813728332519531,0,-0.0904322277959726,1.5746898533852196,22.78336906433105,-1.304355118242315,22.474834442138672,-1.244266186659246,22.33985137939453,-0.0904322277959726
2741,2011-03-01,22.65802764892578,23.144933700561523,22.63874435424805,22.93763732910156,1495028.0,-0.013848078240446648,-2.181817091885719,-1.2608673214868988,44.97259052288125,59.50480977494926,0.309660967510041,0.08486733351000098,-0.6327490036230436,-1.6861398082255832,10.681126174290572,0.506189346313473,0.47334175414940205,-0.13450117111205984,-0.9389549328828508,0.6699525906587311,-0.5367280519974571,0.26772570977333743,0.5254726409912074,50.22835422365001,-16.721677687384364,0.40222688088539604,3,0.12052059173583984,-0.20488739013671875,-0.8328027725219727,-1.6559638977050781,-1.6390914916992223,1,-0.0768085276175462,-1.34694141205347,22.97620391845703,1.5746898533852196,22.78336906433105,-1.304355118242315,22.474834442138672,-0.0768085276175462
2742,2011-03-02,22.185583114624023,22.590534210205078,22.151836395263672,22.571252822875977,2276498.0,-0.02085108825984494,1.068195306177502,1.3793145788425507,36.057685601425234,55.11057264668546,0.7025703760456103,0.5714216731735604,-0.13516874504954046,-1.179754768375723,10.517538716981088,0.5061912536621094,0.3997516438880595,-0.5973040580749505,-1.42688572762016,0.23227761147025916,-1.012094892847557,-0.18251322330234387,0.9979171752929652,5.479417407673732,-55.09728413336605,0.4147908347726055,3,0.5929651260375977,0.26755714416503906,-0.21693801879882812,-1.1835193634033203,-1.1907520294189453,2,-0.03976534683215216,-2.181817091885719,22.65802764892578,-1.34694141205347,22.97620391845703,1.5746898533852196,22.78336906433105,-0.03976534683215216
2743,2011-03-03,22.17594146728516,22.51822280883789,22.103628158569336,22.474834442138672,2105561.0,-0.00043459066588646955,1.14999851633515,0.7749972799477658,32.377735240526434,50.64239012271626,0.5830793324850134,0.6180675115474976,-0.10868837418152921,-1.134575523510005,11.200604385696572,0.4145946502685547,0.30324600489333164,-0.6103202819824176,-1.4288256005173388,0.20818503655250353,-1.01957294124988,-0.20106762271495526,0.9689922332763636,6.696469574187336,-47.05205749362713,0.40925265926746063,3,0.5809135437011683,0.2771987915039027,-0.15306138992309926,-1.1738777160644567,-0.7809791564941442,3,-0.046086983446551044,1.068195306177502,22.185583114624023,-2.181817091885719,22.65802764892578,-1.34694141205347,22.97620391845703,-0.046086983446551044
2744,2011-03-04,21.35157585144043,22.12773323059082,21.28890419006348,22.02167320251465,4988899.0,-0.037173872282305065,-1.1090926529829372,2.241930749301266,25.70281358478094,46.78608568226717,1.2274181743765595,1.4647558972558414,0.7167565212354177,-0.2812604963623606,12.086239363343978,0.8870372772216797,0.18073603251158588,-1.4011810302734382,-2.3888463795038817,-0.41351568104299474,-1.8950137048886617,-0.9073483556582147,1.7100534057617196,3.307916731265064,-44.70803745203453,0.49383267461522207,3,0.8846263885498047,1.007557868957523,0.6423788070678711,-0.34951210021972656,0.16390800476073863,4,-0.0076767126346939385,1.14999851633515,22.17594146728516,1.068195306177502,22.185583114624023,-2.181817091885719,22.65802764892578,-0.0076767126346939385
2745,2011-03-07,21.38532066345215,21.607080459594727,21.18766593933105,21.404603958129886,1987549.0,0.0015804366032048378,-1.0232603074997755,0.02877685555214521,25.302791405276963,43.14941810012374,1.051022338643552,1.4054924583082382,0.6845053588665237,-0.286104611381198,13.218445552709701,0.4194145202636754,0.005657364304955337,-1.305488204956056,-2.467171929783998,-0.14380448012811442,-1.8863300673700287,-0.7246463425420835,1.499036087036135,10.098502005511909,-33.33781152915076,0.5808418624139712,3,0.8002624511718714,0.9231939315795898,0.6086339950561523,-0.3832569122314453,-0.1735515594482422,0,-0.010820573940558909,-1.1090926529829372,21.35157585144043,1.14999851633515,22.17594146728516,1.068195306177502,22.185583114624023,-0.010820573940558909
2746,2011-03-08,21.563692092895508,21.679393768310547,21.259979248046875,21.679393768310547,2039859.0,0.008340834923658669,6.24992993851074,6.0000989119672425,28.66320586898135,40.37462212656735,0.7497042363415183,1.2266021343619222,0.5288470601724313,-0.4343986362492842,14.349667056570981,0.4194145202636719,-0.16135608932183132,-1.086862564086914,-2.347142177763736,0.1734170495899079,-1.717002370925325,-0.4567227572485031,1.1170617602539075,26.804095678219426,-13.434718429698911,0.6301398068384114,3,0.6218910217285121,0.7448225021362305,0.37120723724365234,-0.5616283416748047,-0.15426635742187145,1,-0.02638050131859604,-1.0232603074997755,21.38532066345215,-1.1090926529829372,21.35157585144043,1.14999851633515,22.17594146728516,-0.02638050131859604
2747,2011-03-09,21.616722106933594,21.80473518371582,21.44317054748535,21.578155517578125,1721006.0,0.002459227010366938,-1.3437395680073194,-0.33332783831456786,25.20214181813529,36.839866439641334,0.6518612923215095,1.1285383646620453,0.4965063576824811,-0.459739590229411,14.645009708262153,0.36156463623046875,-0.27058941879415954,-0.9685099601745613,-2.302565511735864,0.36554559138674136,-1.6355377359552143,-0.30148218439390817,0.884861196557619,32.24636071072775,-0.8852216948186751,0.6670277757806515,3,0.5688610076904261,0.6917924880981445,0.3181772232055664,-0.6146583557128906,-0.4435195922851527,2,-0.02765386661076119,6.24992993851074,21.563692092895508,-1.0232603074997755,21.38532066345215,-1.1090926529829372,21.35157585144043,-0.02765386661076119
2748,2011-03-10,21.366037368774414,21.592618942260746,21.269620895385746,21.520305633544922,1473617.0,-0.011596797003684989,1.1612818827492835,-4.000049455984174,23.974339855396636,33.647086325125585,0.81436159840381,1.316088106899322,0.7548258294768537,-0.18192660826079887,15.019674835058943,0.347101211547848,-0.37792406423555036,-1.1362759590148919,-2.5586269583856236,0.28607504035583986,-1.8474514587002595,-0.4251004593295242,0.9778758510175791,18.97432567878521,-7.484558618577001,0.7111754996853665,3,0.8195457458496058,0.9424772262573242,0.5688619613647461,-0.36397361755371094,-0.10605812072753906,3,-0.017373660691609505,-1.3437395680073194,21.616722106933594,6.24992993851074,21.563692092895508,-1.0232603074997755,21.38532066345215,-0.017373660691609505
2749,2011-03-11,20.908056259155273,21.366037368774414,20.908056259155273,21.211769104003906,2645199.0,-0.02143500461571135,-2.0158823861887925,1.9687318406053338,23.143550781693733,29.488539408788643,1.0933301023846376,1.6810462129814283,1.2191626679643264,0.2998713209447814,15.32378097245396,0.4579811096191406,-0.4518383488130979,-1.4804848670959458,-3.031606626364482,0.0706368921725904,-2.2560457467302157,-0.704923987461676,1.297107286981408,0.0,-27.929496065124646,0.7755608796342683,3,1.118438720703125,1.2606534957885742,1.0027384757995605,0.09400749206542969,-0.29407310485839844,4,0.023287963529490474,1.1612818827492835,21.366037368774414,-1.3437395680073194,21.616722106933594,6.24992993851074,21.563692092895508,0.023287963529490474
2750,2011-03-14,20.517566680908203,20.830921173095703,20.25724029541016,20.768251419067386,3652689.0,-0.018676512699552394,2.0512972685079323,0.8254005137126216,21.79485642402868,26.913235620027248,1.2274667069279452,1.9689752599023969,1.60942570676157,0.7091468012281652,15.821628743842373,0.6508159637451136,-0.5680801518256224,-1.7417755126953125,-3.4638747196592234,-0.019676305731401555,-2.602825116177268,-0.880725909213357,1.506001845051081,16.82243912179074,-9.527333025311751,0.8610496034819546,3,0.9063205718994141,1.3257350921630895,1.3932280540466309,0.4844970703125,0.11569976806640625,0,0.04863720882757194,-2.0158823861887925,20.908056259155273,1.1612818827492835,21.366037368774414,-1.3437395680073194,21.616722106933594,0.04863720882757194
2751,2011-03-15,19.90049743652344,20.329553604125977,19.43287467956543,20.054763793945312,4356093.0,-0.03007516700111179,1.5479407508576817,0.6153799331968637,21.24997864414128,25.2679348469957,1.5782107845498672,2.4556603961043244,2.218937898333671,1.3388333451783474,16.334493269339255,1.0846920013427734,-0.7180780346637263,-2.1961408615112283,-4.160024072116329,-0.23225765090612782,-3.178082466813777,-1.2141992562086799,1.840458572547984,19.715440943501676,-8.661043523670955,0.9819416053025499,3,1.075051307678219,1.5306215286254847,2.010297298431393,1.101566314697262,1.113616943359368,1,0.06589140154224915,2.0512972685079323,20.517566680908203,-2.0158823861887925,20.908056259155273,1.1612818827492835,21.366037368774414,0.06589140154224915
2752,2011-03-16,19.77515411376953,20.503103256225586,19.74622917175293,20.49828338623047,3699549.0,-0.006298501992410888,1.0657917341260132,4.687537091988238,18.10932965626634,23.682556448744577,1.4814697476833807,2.439141427688565,2.3431934126645118,1.4739609108340233,16.850445663809978,0.7568740844726562,-0.9327681112847799,-2.152031040191652,-4.3039092499423575,-0.00015283044094616116,-3.2279701450670046,-1.076091935316299,1.5503472559908147,15.848146473459963,-12.218152589269515,1.0759391048753528,3,1.0051498413085938,1.6559648513793945,2.1356406211853027,1.2269096374511719,1.1618270874023438,2,0.08264267435297268,1.5479407508576817,19.90049743652344,2.0512972685079323,20.517566680908203,-2.0158823861887925,20.908056259155273,0.08264267435297268
2753,2011-03-17,20.368120193481445,20.4886417388916,19.86193084716797,20.06922721862793,2678599.0,0.029985408776108002,1.321426300506567,-0.41333270030174507,23.26574853353742,23.411771443050853,0.6762065362459921,1.6950175741530202,1.7518112231916767,0.894172494344545,17.136900510539267,0.7134876251220703,-1.0748149822319775,-1.4079311370849616,-3.55156064383414,0.7356983696642168,-2.479745890459551,-0.33611638371037245,0.6167083720438171,48.37903809837657,22.270254429547435,1.0718147533745899,3,0.2506847381591797,1.0629987716674805,1.708993911743164,0.776158332824707,0.7954425811767578,3,0.03952658927379327,1.0657917341260132,19.77515411376953,1.5479407508576817,19.90049743652344,2.0512972685079323,20.517566680908203,0.03952658927379327
2754,2011-03-18,20.970727920532227,21.24069595336914,20.77789306640625,20.903234481811523,4718341.0,0.029585829292368304,-1.9090974486859773,0.22581139203348946,29.647755836636506,23.89454526875747,0.015527103254466823,0.956145916023246,1.1585994946131422,0.30876523656094435,16.819045447681034,0.8725757598876953,-1.1448509693858568,-0.6876945495605469,-2.729611654121758,1.3542225550006641,-1.7086531018411506,0.33326400272005685,-1.5378532409667969,85.0666635718423,63.10197189565077,1.0209585522806048,3,-0.35192298889160156,0.4603910446166992,1.11602783203125,0.18319225311279297,0.0819549560546875,4,0.013793099057445968,1.321426300506567,20.368120193481445,1.0657917341260132,19.77515411376953,1.5479407508576817,19.90049743652344,0.013793099057445968
2755,2011-03-21,21.18766593933105,21.409425735473636,21.06232452392578,21.27926254272461,1865887.0,0.010344801554857952,-1.0281745080884896,-1.3571186344882684,34.765231448452454,24.572548110920927,-0.25970778429869057,0.6286792679256905,0.9714892811028122,0.10761571044492868,16.843036282212402,0.4386978149414098,-1.2084410556054195,-0.3801244735717795,-2.3301012585759864,1.5698523114324274,-1.3551128660738847,0.5948639189303258,-1.7186348342895457,88.78046709293382,67.48316157891308,0.974988392502104,3,-0.5688610076904261,0.24345302581787465,1.0316638946533239,0.0433883666992223,0.6170692443847692,0,-0.027076261570144866,-1.9090974486859773,20.970727920532227,1.321426300506567,20.368120193481445,1.0657917341260132,19.77515411376953,-0.027076261570144866
2756,2011-03-22,21.17320251464844,21.34193229675293,21.038219451904297,21.211769104003906,1477922.0,-0.0006826341666904545,1.0322514772886806,0.4210482477145816,38.41058966405539,26.04015342713427,-0.34247534360829235,0.5386281946224152,1.0087675280682546,0.13648127500860951,18.154091669233054,0.3037128448486328,-1.1698493345879228,-0.3107049942016573,-2.170537959444804,1.5491279710414894,-1.2406214768232324,0.6192114884199178,-1.626555624389649,85.79703530070164,59.917109334812665,0.9299164826215742,3,-0.6604557037353551,0.25791645050048473,1.0750522613525355,0.0867767333984304,0.5736827850341726,1,-0.025500916325732148,-1.0281745080884896,21.18766593933105,-1.9090974486859773,20.970727920532227,1.321426300506567,20.368120193481445,-0.025500916325732148
2757,2011-03-23,21.24069595336914,21.317829132080078,21.038219451904297,21.071964263916016,1235445.0,0.00318768210307363,-1.3673535301337123,-4.375074183976664,39.43356396820697,27.757844995224303,-0.524024171335622,0.40534911341523383,0.9451397272182724,0.08477539871201145,19.355039994763352,0.27960968017578125,-1.1316024937812372,-0.18825378417968608,-2.0060751202586324,1.6295675518992603,-1.097164452219161,0.7206568838597889,-1.619537909301755,89.09658549572103,58.27890575994338,0.9089106680394735,3,-0.8195457458496094,0.19042301177978516,1.1148228645324707,0.09882736206054688,0.6363525390625,2,-0.010667332839929489,1.0322514772886806,21.17320251464844,-1.0281745080884896,21.18766593933105,-1.9090974486859773,20.970727920532227,-0.010667332839929489
2758,2011-03-24,21.30818748474121,21.43353080749512,21.076786041259766,21.231054306030273,1709394.0,0.003177463277109105,1.1764685347234898,0.4571351058057515,49.40866425917703,30.676190937166893,-0.6711648319044841,0.2592666683021747,0.8708771441495813,0.03000630649671976,20.271666609656293,0.3567447662353551,-1.1174727799509832,-0.06242990493774414,-1.812552240348456,1.6876924304729677,-0.9374910726430983,0.81263126276761,-1.6154987330175743,80.88222887447846,44.66038119928191,0.8750611677053559,3,-0.8749847412109375,0.12293148040771484,1.0834875106811523,0.26514720916748047,0.4386978149414027,3,-0.017420828676073752,-1.3673535301337123,21.24069595336914,1.0322514772886806,21.17320251464844,-1.0281745080884896,21.18766593933105,-0.017420828676073752
2759,2011-03-25,21.322650909423828,21.399784088134766,21.0960693359375,21.361217498779297,1637791.0,0.0006787731097717131,4.250049455984174,-0.5,49.14136744623125,33.71469216185607,-0.693569574048464,0.13677124739135138,0.8520022988625939,0.03440569173135799,21.71628059653076,0.3037147521972656,-1.099605951983957,0.025069427490233664,-1.5938098150972841,1.6439486700777515,-0.7843701938035252,0.8345090487839926,-1.5255116343539008,71.95124893248415,31.08553150270309,0.8094396212937593,3,-0.8894481658935547,0.10846805572509766,1.3076562881469727,0.28201866149902344,0.03374481201171875,4,-0.007460992324144544,1.1764685347234898,21.30818748474121,-1.3673535301337123,21.24069595336914,1.0322514772886806,21.17320251464844,-0.007460992324144544
2760,2011-03-28,20.898414611816406,21.231054306030273,20.86466789245605,21.192487716674805,2378459.0,-0.019896039165558266,-1.0266610397488787,7.6250741839762615,41.460418159106865,35.960296552407804,-0.23426410281171428,0.41883748155962763,1.2584141776100637,0.4721503925134769,22.943628722394028,0.457983016967777,-1.064965576474215,-0.29527740478515696,-1.7150148153126352,1.1244600057423213,-1.0051461100488943,0.4145913004785804,-1.0030918448009665,5.932311365039042,-35.195567390049625,0.7098687052637384,3,-0.3085346221923828,0.5230636596679688,1.760817527770996,0.8557014465332067,0.5688610076904332,0,0.00738181664188442,4.250049455984174,21.322650909423828,1.1764685347234898,21.30818748474121,-1.3673535301337123,21.24069595336914,0.00738181664188442
2761,2011-03-29,20.91769790649414,20.994831085205078,20.652551651000977,20.946622848510746,1341106.0,0.0009227156717825924,4.4615536787643615,0.09835969879167632,40.94882600723913,38.49801836918255,-0.10514011241506793,0.27667317753830645,1.2116827926740896,0.46262205190868144,24.344623905562845,0.34227943420410156,-0.9874334611307987,-0.18897762298583842,-1.4333176103427974,1.0553623643711205,-0.8111476166643179,0.43319237069264105,-0.930082657049919,33.95049064861338,-7.957941252593287,0.6221699936784798,3,-0.26996707916259766,0.3904895782470703,1.7801008224487305,0.8990888595581055,0.8484706878662109,1,0.0424060659632286,-1.0266610397488787,20.898414611816406,4.250049455984174,21.322650909423828,1.1764685347234898,21.30818748474121,0.0424060659632286
2762,2011-03-30,21.30336570739746,21.322650909423828,20.99001121520996,21.076786041259766,1529239.0,0.018437392232516503,1.5090673668309176,-7.8333663039884875,49.2159170415508,41.38137042562848,-0.28075892857692963,-0.18812207615519227,0.8166251804377467,0.09374635729210468,25.645153302285195,0.4049530029296875,-0.8513010572173805,0.24080104827880788,-0.9008085808963635,1.3824106774539793,-0.3300037663087778,0.8116058628663936,-1.2289955244701858,83.33308910804,36.932274890689285,0.570804814587586,3,-0.26032447814941406,0.00482177734375,1.4076905250549316,0.6725101470947266,0.11087989807128906,2,0.020819226331506124,4.4615536787643615,20.91769790649414,-1.0266610397488787,20.898414611816406,4.250049455984174,21.322650909423828,0.020819226331506124
2763,2011-03-31,21.153919219970703,21.35157585144043,21.08160781860352,21.284082412719727,1210793.0,-0.007015158519053322,1.0363414020069508,-0.5744698761711549,53.3333195417969,44.01309972620186,-0.00907957066219467,-0.12560880753052217,0.9472917762445974,0.262134517348084,26.89680648751734,0.2699680328369105,-0.6543985015819338,0.14245567321777486,-0.8739420790008161,1.1588534254363658,-0.36574320289151885,0.6506545493270686,-0.997999399569359,67.09660127882788,14.213932996757677,0.5081988761092953,3,-0.11087799072265625,0.1542682647705078,1.493260383605957,0.8219566345214844,0.5399360656738281,3,0.03418417480663605,1.5090673668309176,21.30336570739746,4.4615536787643615,20.91769790649414,-1.0266610397488787,20.898414611816406,0.03418417480663605
2764,2011-04-01,21.18766593933105,21.361217498779297,21.076786041259766,21.259979248046875,1586135.0,0.0015952939504699781,1.0701747079524395,0.5555588118928222,60.05787518816021,46.82339347505828,-0.009853698662425359,-0.18157427332942788,0.8950809310750181,0.23609470307050984,26.813994781207494,0.28443145751953125,-0.4145148510053218,0.1843978881835895,-0.8230567926602532,1.1918525690274322,-0.31932945223833187,0.6881252286055108,-0.9550894597040802,75.51009971874151,17.319764872183214,0.5037273404219219,4,-0.14462471008300426,0.1205215454101598,1.4281783103942907,0.8966789245605504,0.5061893463134801,4,0.02639362740345419,1.0363414020069508,21.153919219970703,1.5090673668309176,21.30336570739746,4.4615536787643615,20.91769790649414,0.02639362740345419
2765,2011-04-04,21.153919219970703,21.269620895385746,21.06232452392578,21.153919219970703,1322288.0,-0.0015927530411786739,-1.2631918703927754,-0.0,72.806950568062,50.64521135328124,0.02078879894179053,-0.1750261215964457,0.9114556545198909,0.2750440997186381,26.589655050961436,0.2072963714599645,-0.2218369858737077,0.16222124099731516,-0.8319870058508236,1.156429487845454,-0.33488288242675424,0.6593253644213846,-0.849285480671643,70.74809242487451,7.3732373672997795,0.49710412342407,4,-0.11087799072265625,0.1542682647705078,1.4619250297546387,0.9521198272705078,0.28443145751953125,0,0.009571583372299797,1.0701747079524395,21.18766593933105,1.0363414020069508,21.153919219970703,1.5090673668309176,21.30336570739746,0.009571583372299797
2766,2011-04-05,20.994831085205078,21.17320251464844,20.84538459777832,21.0671443939209,1363904.0,-0.007520504031018338,1.3050904287064715,-100.0,71.92370986985577,54.25522756457555,0.16976690947587159,-0.0640232725539569,1.057181597233793,0.4392323887216918,26.663754535479434,0.32781791687012074,-0.09402867014426874,0.03157615661621094,-0.9255896255012672,0.9887419387336891,-0.44700673444252814,0.51015904767495,-0.6224635218142538,28.971879679787016,-38.745291323630006,0.4785828910587399,4,0.04821014404296875,0.29407310485839844,1.6210131645202637,1.1112079620361328,0.35674476623535156,1,0.022502897612483697,-1.2631918703927754,21.153919219970703,1.0701747079524395,21.18766593933105,1.0363414020069508,21.153919219970703,0.022502897612483697
2767,2011-04-06,21.01893615722656,21.1249942779541,20.73932647705078,20.96108627319336,1905672.0,0.0011481431750344218,1.8571569874240497,-0.7999894495291361,64.70585700087844,55.95491564698681,0.12392965389823019,-0.14251609000712762,1.024381336742156,0.41964967044368606,27.114363654679412,0.3856678009033203,-0.010572969739833127,0.08557052612304261,-0.8217104009081417,0.992851453154227,-0.36806993739255134,0.5392109896386366,-0.5828987991894756,44.96120226958998,-24.161039219207062,0.4536404635155922,4,0.0072317123413121465,-0.007231712341305041,1.5969080924987828,1.087102890014652,0.26996803283692117,2,0.03555044040023336,1.3050904287064715,20.994831085205078,-1.2631918703927754,21.153919219970703,1.0701747079524395,21.18766593933105,0.03555044040023336
2768,2011-04-07,20.994831085205078,21.28890419006348,20.96108627319336,21.038219451904297,1322117.0,-0.0011468264540683837,-4.913128741484961,-0.750016485328104,50.73742663372358,56.13225555670819,0.11053454003984342,-0.15562577347724016,1.0371560546371938,0.44995327404200935,27.158215865075917,0.32781791687012074,0.04736552326136945,0.08002576828003072,-0.8048991107030048,0.9649506472630662,-0.36243667121148704,0.5224882077715485,-0.4989441202005125,41.08510964575986,-24.945399182044696,0.4424624394915178,4,0.012053489685058594,-0.01928234100341797,1.6210131645202637,1.1112079620361328,0.163909912109375,3,0.019977037136499343,1.8571569874240497,21.01893615722656,1.3050904287064715,20.994831085205078,-1.2631918703927754,21.153919219970703,0.019977037136499343
2769,2011-04-08,21.394962310791016,21.404603958129886,21.211769104003906,21.226232528686523,1577623.0,0.019058558935866277,1.0512919359256194,-3.888825391243186,55.70288715122746,57.71475211138825,-0.3109615420814613,-0.5453703086370112,0.6350837155155276,0.05817934310843498,26.560778541802144,0.40977287292480824,0.1071674218392289,0.455811691284179,-0.4547507156844617,1.3663740982528196,0.0005304877998568713,0.9110928947685011,-0.8428167152370172,98.55073294781725,33.93568841569872,0.45528120348432116,4,-0.36638450622558594,-0.6146583557128906,1.2100353240966797,0.7110767364501953,-0.18801307678222656,4,0.013970250122981698,-4.913128741484961,20.994831085205078,1.8571569874240497,21.01893615722656,1.3050904287064715,20.994831085205078,0.013970250122981698
2770,2011-04-11,21.51548385620117,21.539588928222656,21.17320251464844,21.313007354736328,1695592.0,0.005633173999533669,1.9230628766205815,1.2000045216644035,58.897233664061346,59.70901962881294,-0.37408586001624755,-0.6190354170723751,0.5091636618308506,-0.05981913027675034,25.005022948525706,0.3663864135742152,0.11072924117215521,0.5264373779296854,-0.3961417938175238,1.4490165496768945,0.06514779205608079,0.98772696380329,-0.9104551479307013,96.98785417381643,33.60421924537189,0.4612895858736045,4,-0.3760261535644496,-0.8966789245605433,0.7821841239929235,0.5905551910400426,-0.10605812072753196,0,0.008290374998559669,1.0512919359256194,21.394962310791016,-4.913128741484961,20.994831085205078,1.8571569874240497,21.01893615722656,0.008290374998559669
2771,2011-04-12,21.211769104003906,21.48655891418457,21.163562774658203,21.43353080749512,2142380.0,-0.01411610141919839,-1.0303090249677787,-1.0952466181845952,49.33031889996731,59.72173094641477,-0.02712255157043586,-0.22350581276174708,0.7909400093720578,0.23913600553692405,22.589265435385723,0.3519210815429652,0.10634427122458234,0.15715904235839773,-0.613577890180018,0.9278959748968134,-0.22820942391080834,0.5425275086276038,-0.5319755781372635,59.035960797772944,-1.0499189328717904,0.3853684662692071,4,-0.0723114013671875,-0.5929641723632812,1.0352797508239746,0.8942699432373047,0.2506866455078125,1,0.010681880062684668,1.9230628766205815,21.51548385620117,1.0512919359256194,21.394962310791016,-4.913128741484961,20.994831085205078,0.010681880062684668
2772,2011-04-13,21.409425735473636,21.501022338867188,21.178024291992188,21.211769104003906,1281527.0,0.00931825301796363,-1.436376454000705,-0.8913019171390008,52.21052596508013,59.59697610455736,-0.23261430559536578,-0.30825358323255614,0.5742773622696369,0.03997609542535585,20.44132224470537,0.322998046875,0.17769963334077588,0.2731020927429242,-0.22468515715453918,0.7708893426403876,0.0242084677941925,0.5219957176916559,-0.6608485774185127,77.49998351478126,19.216676120387262,0.24889362494873138,4,-0.2699680328369176,-0.7906208038330114,0.8376231193542445,0.6966133117675746,-1.6583747863769567,2,-0.0027020754665714186,-1.0303090249677787,21.211769104003906,1.9230628766205815,21.51548385620117,1.0512919359256194,21.394962310791016,-0.0027020754665714186
2773,2011-04-14,21.17320251464844,21.394962310791016,21.086427688598636,21.327470779418945,1059846.0,-0.01103360845563428,1.1333324541216099,-0.7804861573497446,47.02492330123635,58.14887033934359,0.007411283142943148,-0.009089091321325071,0.7970609167802607,0.2788493966433059,18.249700630650782,0.322998046875,0.248912130243653,-0.0033752441406207367,-0.34545197570667696,0.3387014874254355,-0.17441360992365063,0.16766312164240915,-0.3613444149799143,19.148774975061915,-35.86044175740527,0.17103836578302842,4,-0.0337448120117223,-0.6604557037353551,1.0738463401794398,0.9328365325927699,-1.5474948883056676,3,0.005464533545881611,-1.436376454000705,21.409425735473636,-1.0303090249677787,21.211769104003906,1.9230628766205815,21.51548385620117,0.005464533545881611
2774,2011-04-15,21.259979248046875,21.37085723876953,20.99001121520996,20.999652862548828,1274394.0,0.004098422680196778,-1.7241261698818522,-1.6874914998578547,58.314837786008496,56.53863558578209,-0.07602379364954359,-0.07703434394236197,0.7003732749700191,0.1995648699791701,17.66337974533212,0.3808460235595703,0.256107671804628,0.06893892288207937,-0.2607265103270038,0.3986043560911625,-0.09589379372246043,0.23377163948661916,-0.3899026820940179,49.122813106265426,-11.59469894941548,0.16483271660454085,4,-0.12052154541015625,-0.773747444152832,0.9870696067810059,0.8460597991943359,-1.3835868835449219,4,-0.004761916723964976,1.1333324541216099,21.17320251464844,-1.436376454000705,21.409425735473636,-1.0303090249677787,21.211769104003906,-0.004761916723964976
2775,2011-04-18,20.613983154296875,21.182844161987305,20.49346160888672,20.874309539794922,2355320.0,-0.030385546769023608,-1.7499980978612353,-1.0,44.578315714351824,53.50025845739276,0.5423632021461948,0.5520848929626752,1.3093207674386278,0.8520669305799622,17.71330846487703,0.7665176391601562,0.23875511288646223,-0.5483730316162116,-0.9670814868699438,-0.12966457636247952,-0.7577272592430795,-0.3390188039893438,0.9256057739257812,11.961715241967848,-49.98772743293934,0.20935422762686615,4,0.4025421142578125,-0.12775135040283203,1.483619213104248,1.492055892944336,-0.8050823211669886,0,0.028765235484744966,-1.7241261698818522,21.259979248046875,1.1333324541216099,21.17320251464844,-1.436376454000705,21.409425735473636,0.028765235484744966
2776,2011-04-19,20.63326644897461,20.73450469970703,20.450075149536133,20.536849975585934,1900137.0,0.0009354472899971711,-1.1071499222834535,-0.3703676567560179,36.23767139010378,50.337126722862244,0.5212090531699936,0.5167720846736543,1.2606860205454034,0.8471653257905558,17.76144068910416,0.28442955017089844,0.1904531745452296,-0.5020929336547866,-0.9828809751505823,-0.021304892158990896,-0.7424869544026862,-0.26169891290688696,0.8853999328613291,17.43106611808733,-40.08621699353384,0.24039402074789845,4,0.36156558990478516,-0.1470346450805664,1.0003280639648438,1.2100353240966832,-0.7424106597900391,1,0.03761688865010515,-1.7499980978612353,20.613983154296875,-1.7241261698818522,21.259979248046875,1.1333324541216099,21.17320251464844,0.03761688865010515
2777,2011-04-20,21.01411437988281,21.076786041259766,20.49828338623047,20.512746810913086,1620049.0,0.01845795632262215,-1.1818168739007362,5.200019782393441,47.3779478322584,49.96385130047723,0.15601150067377745,0.12446000235451748,0.8364343347532,0.49068025438911533,17.4633317104343,0.5785026550292969,0.11431590131879688,-0.10991592407226847,-0.5909310821875415,0.3710992340430046,-0.3504235031299032,0.1305916549853663,0.4618083526611372,59.69381884685454,3.248289737223658,0.2405075790576362,4,-0.019282341003414416,-0.371205329895016,0.18921947479248402,0.41700458526611683,-1.0413036346435547,2,0.02133524932452624,-1.1071499222834535,20.63326644897461,-1.7499980978612353,20.613983154296875,-1.7241261698818522,21.259979248046875,0.02133524932452624
2778,2011-04-21,20.936981201171875,21.115352630615234,20.78753471374512,20.826101303100586,1348912.0,-0.003670541490188861,-2.487182088401583,0.22115490696604065,45.3736758774743,48.8161611589491,0.2504088703197205,0.18167185012516995,0.8651088621636802,0.5955929347237152,17.357171798196685,0.32781791687011363,0.04748774011121526,-0.16848878860473704,-0.6482294664644179,0.31125188925494385,-0.4083591275345775,0.0713815503251034,0.4979076280517596,52.87961802570662,-1.106685238579118,0.23987033892984097,4,0.05785083770751953,-0.2362213134765625,0.1687302589416504,0.4941377639770508,-0.6845607757568359,3,-0.0566428483973046,-1.1818168739007362,21.01411437988281,-1.1071499222834535,20.63326644897461,-1.7499980978612353,20.613983154296875,-0.0566428483973046
2779,2011-04-26,21.163562774658203,21.192487716674805,20.59469985961914,20.59469985961914,1526853.0,0.010822074649121216,-1.1016938923312143,5.130442261710217,50.16614418002458,47.84604010516724,-0.013911560105690057,-0.06054339668616393,0.5865737519053944,0.39923718476529757,17.382776859312372,0.5977878570556641,0.018272504902554942,0.06604719161987305,-0.403702927515905,0.5357973107556511,-0.1688278679480142,0.3009222511877603,0.2319335073779314,96.10392613259754,42.41045542283826,0.23487505956788873,4,-0.18801403045654297,-0.1687307357788086,-0.13860082626342773,0.26755619049072266,-1.0316638946533168,1,-0.07266522960665667,-2.487182088401583,20.936981201171875,-1.1818168739007362,21.01411437988281,-1.1071499222834535,20.63326644897461,-0.07266522960665667
2780,2011-04-27,21.052682876586914,21.182844161987305,20.975547790527344,20.99001121520996,1420266.0,-0.005239188658918037,-3.5261952357154756,0.11017005981599207,51.01353676915315,48.03306431285455,0.027285595244077143,0.06586332319490396,0.645782567125778,0.5380036282208849,17.0570851713466,0.20729637145996094,0.02746067446133793,-0.05254611968994283,-0.5135149891683213,0.4084227497884356,-0.28303055442913205,0.1779383150492464,0.3049965601492204,81.16884785144308,23.342460545774003,0.23048443473918928,4,-0.0771341323852539,-0.05785083770751953,-0.027720928192138672,0.3784360885620117,-1.335378646850586,2,-0.05587366318015152,-1.1016938923312143,21.163562774658203,-2.487182088401583,20.936981201171875,-1.1818168739007362,21.01411437988281,-0.05587366318015152
2781,2011-04-28,21.80473518371582,21.978286743164066,21.115352630615234,21.115352630615234,3659053.0,0.03572239754607609,-1.503498554373549,10.999908698033964,60.9690146005031,49.00622971679044,-0.7060585501958023,-0.6496341200279829,-0.1519768325423385,-0.18635530449208915,16.014141153713418,0.925603866577152,0.013756790859826395,0.6551543235778823,0.10759751882368462,1.20271112833208,0.3813759212007817,0.9289327259549829,-1.3546600341796875,88.2735698783937,27.629306021496518,0.27377840237709905,4,-0.5905542373657227,-0.5905542373657227,-0.7797732353210449,-0.37361621856689453,-2.2802658081054688,3,-0.09153215270765869,-3.5261952357154756,21.052682876586914,-1.1016938923312143,21.163562774658203,-2.487182088401583,20.936981201171875,-0.09153215270765869
2782,2011-04-29,21.746885299682614,21.799915313720703,21.616722106933594,21.70349884033203,1244820.0,-0.0026530881272252005,1.4516227840669789,0.06293524423478118,60.39999134857284,50.49234838871672,-0.6652658085786065,-0.5869462276596273,-0.1417594696555291,-0.09894293670485155,15.65982554159422,0.18801307678222656,-0.02028574814518791,0.575128459930415,-0.03140179121275466,1.1816587110735846,0.27186333435883014,0.8783935855019998,-1.2662459182739205,83.27525027639952,19.32422482970025,0.3032651255715844,4,-0.532704353332516,-0.532704353332516,-0.7749524116516078,-0.31576633453368785,-2.555053710937493,4,-0.08534691220931445,-1.503498554373549,21.80473518371582,-3.5261952357154756,21.052682876586914,-1.1016938923312143,21.163562774658203,-0.08534691220931445
2783,2011-05-02,21.87704849243164,21.959003448486328,21.742063522338867,21.79027366638184,1050323.0,0.005985371741990431,-1.3684029693795745,2.000043961841204,57.204606350835206,50.36898934036413,-0.7655998925665664,-0.6958323527242314,-0.3263292126796884,-0.20733877756927654,15.467537360533278,0.21693992614746094,-0.005770949244180201,0.6691351890563979,-0.01426148681252215,1.352531864925318,0.3274368511219379,1.010833526990858,-1.3664561637878414,92.68291337996497,31.74083949912943,0.34169833793445986,5,-0.662867546081543,-0.662867546081543,-0.9509139060974121,-0.44592952728271484,-2.5984420776367188,0,-0.08704271729576118,1.4516227840669789,21.746885299682614,-1.503498554373549,21.80473518371582,-3.5261952357154756,21.052682876586914,-0.08704271729576118
2784,2011-05-03,21.746885299682614,21.98792839050293,21.66011047363281,21.828840255737305,1736723.0,-0.005949760215326005,-1.5660430881320575,-0.9444554346632295,53.448274881974584,51.35454035898888,-0.6248112760079003,-0.5498150481900304,-0.25103103642194924,-0.05709877645093542,15.21539563033391,0.32781791687012074,-0.016699397557175644,0.51101102828979,-0.21342586681519649,1.2354479233947764,0.14879258073729673,0.8732294758422832,-1.2069390827484092,76.19046721893635,18.989696466091786,0.36221844755249255,5,-0.5278835296630824,-0.5278835296630824,-0.814724445343014,-0.31576633453368785,-2.6177253723144496,1,-0.06872086984748049,-1.3684029693795745,21.87704849243164,1.4516227840669789,21.746885299682614,-1.503498554373549,21.80473518371582,-0.06872086984748049
2785,2011-05-04,21.356395721435547,21.79027366638184,21.317829132080078,21.578155517578125,2491055.0,-0.017956115225970626,-2.161295674702971,2.7058741388939436,52.10085058044496,53.11711582458234,-0.13179527810807912,-0.15112703646651937,0.08933759008055375,0.34778292481481543,14.812231156819102,0.47244453430176137,-0.003749765266647387,0.11039762496948313,-0.6148755829334966,0.8356708328724629,-0.25223897898200676,0.473034228920973,-0.7585302175585937,27.624316638286615,-28.132131536360333,0.3626366039514895,5,-0.11328983306884766,-0.13739395141601562,-0.42423486709594727,0.0747232437133789,-1.8753128051757812,2,-0.057336306060372655,-1.5660430881320575,21.746885299682614,-1.3684029693795745,21.87704849243164,1.4516227840669789,21.746885299682614,-0.057336306060372655
2786,2011-05-05,21.46727561950684,21.650468826293945,21.313007354736328,21.505842208862305,2541023.0,0.0051918825403671764,1.0588228449078383,0.17391154765794073,50.86206210485267,53.50423963264837,-0.12508358756473825,-0.23694614798046842,-0.06659036701148935,0.25062348604687656,14.011605960378409,0.3374614715576172,-0.02619340173068707,0.19765529632568857,-0.5239393568727273,0.9192499495241044,-0.16314203027351937,0.5584526229248965,-0.8138076001648464,22.85723167530072,-28.903389456197697,0.36079732659920705,5,-0.17596149444580433,-0.24827384948730824,-0.46159648895264027,-0.03615665435791371,-2.3911457061767614,3,-0.08151809390197384,-2.161295674702971,21.356395721435547,-1.5660430881320575,21.746885299682614,-1.3684029693795745,21.87704849243164,-0.08151809390197384
2787,2011-05-06,21.76616859436035,21.795093536376953,21.23587417602539,21.327470779418945,1945213.0,0.013923190820819054,1.2524295712430955,-11.37507418397731,58.67419340617883,54.98207491361554,-0.3420490800643279,-0.5027650596321394,-0.39151315699843536,-0.03528886256673758,12.933609077311178,0.5592193603515625,0.052044188721694695,0.4591866493225112,-0.28478835387060286,1.2031616525156252,0.08719914772595416,0.8311741509190682,-1.05932216017192,70.51279124914721,14.022765000274724,0.3719875015965574,5,-0.4748544692993164,-0.5471668243408203,-0.7882094383239746,-0.3350496292114258,-2.7575302124023438,4,-0.10299006961339208,1.0588228449078383,21.46727561950684,-2.161295674702971,21.356395721435547,-1.5660430881320575,21.746885299682614,-0.10299006961339208
2788,2011-05-09,21.41424560546875,21.713138580322266,21.284082412719727,21.423887252807614,1768060.0,-0.016168348019815704,-2.178570166948093,-0.021977878645580675,52.09422565436784,55.19630618854258,0.09464650863603197,-0.12417608161390348,-0.07459761084529148,0.3228506912713591,12.227827102370295,0.482086181640625,0.15187146489836323,0.0862929344177239,-0.6441562759065853,0.8167421447420331,-0.2789316707444307,0.4515175395798785,-0.6561558930277371,23.717895067880992,-32.311755214000016,0.36522460516215427,5,0.06749248504638672,-0.19524383544921875,-0.2386312484741211,0.01687335968017578,-2.077789306640625,0,-0.10378203639151651,1.2524295712430955,21.76616859436035,1.0588228449078383,21.46727561950684,-2.161295674702971,21.356395721435547,-0.10378203639151651
2789,2011-05-10,21.69385528564453,21.746885299682614,21.313007354736328,21.366037368774414,1539850.0,0.013057180968559345,1.0000000000000164,-34.00019782394922,66.27907244216564,56.8924768188773,-0.1137976192675012,-0.40079425600604424,-0.3966339372868859,0.0524551914587974,11.8106323025251,0.4338779449462855,0.20437958082508345,0.3509579658508315,-0.3972776870270529,1.099193618728716,-0.02315986058811248,0.7250757922897755,-0.8865720260810406,81.89650467952741,19.454292392556354,0.374117826438943,5,-0.14221477508544922,-0.474853515625,-0.5182409286499023,-0.26273632049560547,-2.74788856506348,1,-0.11133331715584238,-2.178570166948093,21.41424560546875,1.2524295712430955,21.76616859436035,1.0588228449078383,21.46727561950684,-0.11133331715584238
2790,2011-05-11,21.69385528564453,21.795093536376953,21.52512550354004,21.63118553161621,1980668.0,0.0,1.0363706991432455,0.19117244910427006,66.08187540417694,57.46057246372994,-0.014843644043203597,-0.407646177505562,-0.4461519239035816,0.06276357328388471,11.755315584864963,0.26996803283691406,0.27588989463186664,0.3420393943786628,-0.41900052794805376,1.1030793167053794,-0.03848056678469547,0.7225593555420211,-0.8393462208434634,81.89650467952741,13.192245412284194,0.3805199611633578,5,-0.0819540023803711,-0.474853515625,-0.5182409286499023,-0.26273632049560547,-2.849126815795895,2,-0.11822220276234174,1.0000000000000164,21.69385528564453,-2.178570166948093,21.41424560546875,1.2524295712430955,21.76616859436035,-0.11822220276234174
2791,2011-05-12,21.438350677490234,21.60226058959961,21.231054306030273,21.399784088134766,1707953.0,-0.01177774096812434,1.026310309643296,0.6153939799738259,56.68694599141611,57.048011868490306,0.20475610277993184,-0.14155382723020793,-0.2338979003779187,0.3304284415713603,11.733289889356493,0.4628009796142578,0.31374419718820334,0.07520570755004741,-0.6837994005617141,0.8342108156618089,-0.3042968465058351,0.4547082616059299,-0.5385048396610905,36.75211941065674,-31.724907718153098,0.3795025540558808,5,0.1711406707763672,-0.21934890747070312,-0.26273632049560547,-0.007231712341308594,-2.6803970336914062,3,-0.09129749721304603,1.0363706991432455,21.69385528564453,1.0000000000000164,21.69385528564453,-2.178570166948093,21.41424560546875,-0.09129749721304603
2792,2011-05-13,21.35157585144043,21.655288696289066,21.317829132080078,21.568513870239254,2102403.0,-0.004047644679164408,-1.372870899385771,-5.6250247279919945,56.515168499922964,56.97140766283339,0.256536881045033,-0.06254173261790186,-0.1770430937589822,0.42220857613429175,11.697543707559868,0.3374595642089879,0.3593828457509538,-0.008676624298097124,-0.7673799762090248,0.7500267276128305,-0.3880283002535627,0.37067505165736847,-0.4082067115043344,21.367582062701416,-47.05486859137298,0.3793516759554642,5,0.2579154968261719,-0.13257408142089844,-0.18560314178466797,0.0795431137084961,-2.8684101104736293,4,-0.1065703980793925,1.026310309643296,21.438350677490234,1.0363706991432455,21.69385528564453,1.0000000000000164,21.69385528564453,-0.1065703980793925
2793,2011-05-16,21.28890419006348,21.293724060058594,21.02857780456543,21.16838264465332,1801946.0,-0.002935224163921446,3.074118578001817,-0.5555575093636507,52.07666419124972,56.81900647497507,0.253684292300818,0.009741920900662393,-0.14532576131331965,0.4852613085208439,11.697170540703084,0.322998046875,0.3025313812318693,-0.07713336944579652,-0.8315839862935697,0.6773172474019766,-0.4543586778696813,0.3000919389780883,-0.30375268010471146,33.96230171073141,-29.67975945693378,0.3772253084238865,5,0.12293148040771129,-0.06990242004394887,-0.2699680328369176,0.14221477508544567,-2.5213088989257884,0,-0.10711052986793834,-1.372870899385771,21.35157585144043,1.026310309643296,21.438350677490234,1.0363706991432455,21.69385528564453,-0.10711052986793834
2794,2011-05-17,21.158740997314453,21.48173713684082,21.0671443939209,21.269620895385746,1597058.0,-0.006114133051985826,-1.8196576706295928,-0.9200006330315906,51.74602078080303,56.77958094168152,0.3259195432707571,0.13906146991192259,-0.02169178269433303,0.6118195759600198,11.295366144466405,0.4145927429199219,0.24459895522049635,-0.2022346496582017,-0.9610274267360808,0.5565581274196774,-0.5816310381971412,0.17716173888073783,-0.1334784121339183,16.981150855365474,-42.60795843394996,0.37939638853893964,5,0.2530946731567383,0.060260772705078125,-0.1675243377685547,0.27237796783447266,-2.5984420776367188,1,-0.08612443900691535,3.074118578001817,21.28890419006348,-1.372870899385771,21.35157585144043,1.026310309643296,21.438350677490234,-0.08612443900691535
2795,2011-05-18,21.20694923400879,21.30336570739746,21.01893615722656,21.211769104003906,1570805.0,0.0022784076188868685,2.0256358231970593,0.043469285947739134,37.19008467136105,55.26047233796023,0.2841660640695878,0.1449881136745148,-0.07709153043485983,0.5602501445866679,9.930120845099268,0.284429550170902,0.18988674455038534,-0.18367471694946147,-0.8616029364509892,0.49425350255206624,-0.5226388267002235,0.1552893928013006,0.7809791564941406,29.54542729714199,-25.324102233639017,0.33896410975076385,5,0.20006561279296875,0.012052536010742188,-0.3025083541870117,0.22416973114013672,-3.099811553955078,2,-0.10661517073855609,-1.8196576706295928,21.158740997314453,3.074118578001817,21.28890419006348,-1.372870899385771,21.35157585144043,-0.10661517073855609
2796,2011-05-19,21.409425735473636,21.43353080749512,21.182844161987305,21.33229255676269,1759343.0,0.00954764870847824,2.99999999999983,-16.003165809261468,43.190670164354536,53.54008086664642,0.08115488925957948,0.0038377049393361062,-0.29030534575641553,0.3650236934910325,8.286399132978998,0.25068664550781605,0.16106496237520318,-0.02000617980956676,-0.5966897372348896,0.5566773776157561,-0.30834795852222996,0.26833559890309644,0.5591228103637675,61.36371810857515,9.67062437828833,0.28834177871266226,5,-0.0024108886718785527,-0.19042396545410512,-0.5302944183349645,0.021693229675289416,-3.2878246307373082,3,-0.11979290324333691,2.0256358231970593,21.20694923400879,-1.8196576706295928,21.158740997314453,3.074118578001817,21.28890419006348,-0.11979290324333691
2797,2011-05-20,21.46245574951172,21.761348724365234,21.4190673828125,21.438350677490234,2456521.0,0.002476947055624068,-9.923002008643254,0.31251236399601473,41.36548386276679,52.34799844535742,-0.02177754471782478,-0.01463167913246366,-0.35538741781514105,0.3180861740852521,7.675422862385278,0.351922988891598,0.16708219405784064,0.010606765747070312,-0.5319466640550026,0.5531601955491432,-0.26066994915396435,0.281883480648105,0.4871005485534674,59.74031312461804,12.685549195811902,0.2712767149010359,5,-0.05544090270996094,-0.2434539794921875,-0.5833244323730469,-0.03133678436279297,-3.2685413360595703,4,-0.12601084131644247,2.99999999999983,21.409425735473636,2.0256358231970593,21.20694923400879,-1.8196576706295928,21.158740997314453,-0.12601084131644247
2798,2011-05-23,19.75105094909668,20.28134536743164,19.688379287719727,20.035480499267575,3371957.0,-0.07973946785907637,-1.8941207136506872,-11.799572717201942,24.939479721994715,47.754710365338426,1.5968146427689156,1.6900188898108048,1.3319117187555989,2.0204592684838616,7.818873144095965,1.7740764617919922,0.1265613752777348,-1.6415015220642104,-2.554049563532562,-0.7289534805958588,-2.0977755427983844,-1.1852275013300364,2.1798929461517353,3.023279565489822,-38.679361632158425,0.456274020734175,5,0.9906854629516602,1.0871028900146484,1.1280803680419922,1.680068016052246,-1.60052490234375,0,-0.06419330350559738,-9.923002008643254,21.46245574951172,2.99999999999983,21.409425735473636,2.0256358231970593,21.20694923400879,-0.06419330350559738
2799,2011-05-24,19.625707626342773,19.93424224853516,19.558216094970703,19.837825775146484,2251504.0,-0.006346159658893402,-1.166665750820161,0.7457669172428223,26.718553797190665,43.38100796456217,1.5622243803409468,1.785801649710674,1.4459602296113339,2.1378747136908203,7.630728330625147,0.3760261535644567,0.018974796529874993,-1.689952087402343,-2.895779006957447,-0.4841251678472389,-2.292865547179897,-1.0870386276247892,2.2155336846044946,3.0634347869750562,-38.75031046186305,0.6029134597775522,5,1.0340747833251953,1.147364616394043,1.200394630432129,1.8054113388061523,-1.3739433288574219,1,-0.043723892740217596,-1.8941207136506872,19.75105094909668,-9.923002008643254,21.46245574951172,2.99999999999983,21.409425735473636,-0.043723892740217596
2800,2011-05-25,19.876392364501953,19.92942237854004,19.394306182861328,19.5003662109375,2090698.0,0.012773284048249955,1.220002215610559,-1.772720324428339,29.375004636464055,40.34634781401195,1.147268178411732,1.5204268203189883,1.1992493557733042,1.879561684810053,7.500398559275406,0.5351161956787109,-0.03812490223739928,-1.3804528236389153,-2.744636703582305,-0.01626894369552545,-2.0625447636106102,-0.6983608836672204,1.8278674334867198,20.36660402961454,-22.859999818302928,0.6820919399716943,5,0.7014350891113281,0.8147249221801758,0.9364523887634277,1.5547266006469727,-1.1232585906982422,2,-0.06621389941842182,-1.166665750820161,19.625707626342773,-1.8941207136506872,19.75105094909668,-9.923002008643254,21.46245574951172,-0.06621389941842182
2801,2011-05-26,19.808900833129886,20.054763793945312,19.74140930175781,19.939064025878906,1411989.0,-0.0033955624408281704,-1.3636350557141772,-0.3461546265204373,23.005333841218018,36.623032851933615,1.072052878232494,1.5080473121522608,1.289905456062261,1.938878031548132,8.380149811337102,0.31335449218750355,-0.18496974211039685,-1.348152637481686,-2.8304645264699673,0.13415925150659547,-2.089308581975825,-0.606996692987547,1.7105626756485997,17.515302027700123,-21.340253965712385,0.7411559444941406,5,0.7689266204833949,0.8822164535522425,0.9424777030944789,1.6222181320190394,-0.8340091705322301,3,-0.08590901471070111,1.220002215610559,19.876392364501953,-1.166665750820161,19.625707626342773,-1.8941207136506872,19.75105094909668,-0.08590901471070111
2802,2011-05-27,19.89085578918457,20.10297393798828,19.731767654418945,20.00173568725586,1864941.0,0.0041372793344300884,1.3692273980607343,0.8518529372976216,27.298876220544727,33.86994529963306,0.8505489147560823,1.3490819326947765,1.2365858040537496,1.8531441793383756,9.265961373405927,0.37120628356933594,-0.3421126654568596,-1.173396205902101,-2.7307247722412065,0.3839323604370044,-1.9520604890716555,-0.39473192273254654,1.458595133520543,55.978316962826625,14.579723996961462,0.7786642831695529,5,0.6869716644287109,0.8002614974975586,0.8496761322021484,1.5402631759643555,-0.8340091705322266,4,-0.08894814296578701,-1.3636350557141772,19.808900833129886,1.220002215610559,19.876392364501953,-1.166665750820161,19.625707626342773,-0.08894814296578701
2803,2011-05-30,19.972810745239254,20.059585571289066,19.813722610473636,19.85710906982422,699348.0,0.004120232780494337,-1.4285808487589755,-1.0434864878812058,22.74813125745594,30.647957574816722,0.6283512325897966,1.1775238614808572,1.1656928800403854,1.7657701920430462,9.863401656058496,0.2458629608154297,-0.451048158334622,-0.9962293624877958,-2.576991539592047,0.5845328146164555,-1.7866104510399197,-0.20584827393567195,1.2202285982783572,81.63269151060652,43.48316889417601,0.7903810885521247,5,0.605016708374027,0.7183065414428746,0.8460597991943395,1.4583082199096715,-0.9159641265869105,0,-0.0890658983594047,1.3692273980607343,19.89085578918457,-1.3636350557141772,19.808900833129886,1.220002215610559,19.876392364501953,-0.0890658983594047
2804,2011-05-31,20.25242042541504,20.42115020751953,20.02583885192871,20.11261558532715,2742661.0,0.013999515828909237,-1.5230628766206098,1.2083216564184938,29.03229028461459,29.741535976289338,0.23094650929855476,0.8223756289454158,0.8811955755978289,1.482697271470812,10.38581952152252,0.448339462280277,-0.5563634283918368,-0.6418964385986321,-2.2090710603192036,0.9252781831219394,-1.425483749458916,0.1416908722616519,0.7967202652500696,83.56811959239322,48.84750920198687,0.7835873108602849,5,0.3254070281982422,0.43869686126708984,0.5953755378723145,1.1786985397338867,-1.6294498443603516,1,-0.103784848156935,-1.4285808487589755,19.972810745239254,1.3692273980607343,19.89085578918457,-1.3636350557141772,19.808900833129886,-0.103784848156935
2805,2011-06-01,20.131898880004886,20.397045135498047,20.122255325317386,20.28616523742676,1568338.0,-0.005950969952159824,-2.1666300334094895,-1.1034407487243854,30.21900238599798,28.300239556471944,0.20443355941293007,0.8922009458546079,0.9883346228957954,1.6077947791551601,11.257070538117226,0.2747898101806605,-0.6517608994565443,-0.701193141937253,-2.287912172364109,0.8855258884896031,-1.494552657150681,0.09216637327617505,0.7848550500359188,58.04197158548615,22.6043367912647,0.7933595152134276,6,0.4459285736083949,0.5592184066772425,0.853291511535641,1.2992200851440394,-1.5089282989501989,2,-0.09339082188550507,-1.5230628766206098,20.25242042541504,-1.4285808487589755,19.972810745239254,1.3692273980607343,19.89085578918457,-0.09339082188550507
2806,2011-06-02,19.717304229736328,20.03066062927246,19.717304229736328,19.95352554321289,1566448.0,-0.020593916785481947,-1.65307473677411,1.5312561819980217,27.490052400585697,26.758524949562933,0.39533208238578865,1.2321426388414238,1.3849195016160394,2.020906178842388,12.384024012741621,0.41459465026855824,-0.7564540152915171,-1.0282892227172837,-2.6601200095962696,0.6035415641617021,-1.8442046161567767,-0.2123738292777908,1.077653880530118,0.0,-35.67998935864401,0.8159153934394924,6,0.19042396545410156,0.9738130569458008,1.2678861618041992,1.7138147354125977,-1.711404800415039,3,-0.0488997098537699,-2.1666300334094895,20.131898880004886,-1.5230628766206098,20.25242042541504,-1.4285808487589755,19.972810745239254,-0.0488997098537699
2807,2011-06-03,19.52446937561035,19.74622917175293,19.31235122680664,19.70766258239746,1319581.0,-0.009779980664656795,2.3333382178391924,0.7755151476002842,26.538474414471196,26.936191026504765,0.3177708125680141,1.3158904633269515,1.554956655713461,2.2011146128506276,13.91850702071094,0.43387794494628906,-0.8368622852333445,-1.1090391159057624,-2.753612346560253,0.535534114748728,-1.9313257312330059,-0.286752500578519,1.158436580463686,19.130442261710215,-16.0742028681327,0.8222866153272443,6,0.3422813415527344,1.1256704330444336,1.689711570739746,1.9066495895385742,-2.0006542205810582,4,-0.028148151042671543,-1.65307473677411,19.717304229736328,-2.1666300334094895,20.131898880004886,-1.5230628766206098,20.25242042541504,-0.028148151042671543
2808,2011-06-06,19.19183158874512,19.481082916259766,19.16290664672852,19.394306182861328,1974784.0,-0.01703696937755228,-1.4444590980694243,1.105251650250902,25.1825044124987,26.7655188726501,0.6288740489134845,1.5531231416415672,1.8582856365526474,2.5133673549006055,15.601058869845735,0.3615627288818324,-0.9703840856895347,-1.3305562019348116,-3.051564225095685,0.3904518212260619,-2.19106021351525,-0.47005219035437307,1.3540188944021772,2.298834893175809,-33.75643127766497,0.8605040115804373,6,0.6001968383789027,1.383585929870602,2.022349357604977,2.239287376403805,-1.8222846984863317,0,-0.007033459493878569,2.3333382178391924,19.52446937561035,-1.65307473677411,19.717304229736328,-2.1666300334094895,20.131898880004886,-0.007033459493878569
2809,2011-06-07,19.278606414794922,19.514827728271484,19.22557640075684,19.235218048095703,2393796.0,0.004521445785335532,-8.230689634184388,-0.21429042437944892,25.903631400091726,26.379810735275395,0.5449973565404242,1.345089798175671,1.7421397807037344,2.4076597293146165,17.2581606832227,0.32299613952636363,-1.1183333296734759,-1.1230189323425286,-2.836854924545406,0.590817059860349,-1.9799369284439656,-0.26610093624109155,1.1012908079821209,9.374942044126568,-26.36762238997939,0.8569179961014382,6,0.5134220123291016,1.2968111038208008,1.9355745315551758,2.152512550354004,-1.802999496459961,1,-0.01150289556056261,-1.4444590980694243,19.19183158874512,2.3333382178391924,19.52446937561035,-1.65307473677411,19.717304229736328,-0.01150289556056261
2810,2011-06-08,19.129159927368164,19.399127960205078,19.06648826599121,19.24485969543457,2174600.0,-0.007751934149766604,-1.7600018990947648,-2.6666080534552488,21.12333203545039,26.170699423523438,0.6451461546298312,1.3623947860660266,1.8735495863712188,2.5329555135375585,18.951951438999124,0.3326396942138672,-1.0522865286234762,-1.1442306518554695,-2.834592650164481,0.5461313464535422,-1.9894116510099735,-0.2990496527009654,1.1046984262830541,6.5000474773691215,-24.927513504006797,0.8451809991545052,6,0.614659309387207,1.301630973815918,2.089841842651367,2.3019590377807617,-1.8030014038085938,2,-0.02646166105753911,-8.230689634184388,19.278606414794922,-1.4444590980694243,19.19183158874512,2.3333382178391924,19.52446937561035,-0.02646166105753911
2811,2011-06-09,19.481082916259766,19.54857444763184,19.14362144470215,19.158084869384766,2063453.0,0.01839720041171833,-1.3013603598721137,-2.791691394658754,26.674238259988485,26.101295205683854,0.2702518685055644,0.9025964323963755,1.5066857609605648,2.153987575199828,20.432061234966035,0.4194145202636754,-0.9825991345936913,-0.6944442749023452,-2.326450599263474,0.9375620494587835,-1.5104474370829095,0.12155888727821917,0.5893436251190529,60.99304113586621,31.777590584993288,0.8160031621805652,6,0.26273632049560547,0.9497079849243164,1.7499709129333496,1.9500360488891602,-2.3043689727783203,3,-0.04404849252445098,-1.7600018990947648,19.129159927368164,-8.230689634184388,19.278606414794922,-1.4444590980694243,19.19183158874512,-0.04404849252445098
2812,2011-06-10,19.076129913330078,19.514827728271484,19.06648826599121,19.481082916259766,1720149.0,-0.02078698626099973,-1.1136308458695632,-1.2537320483749055,38.52458218936851,27.854234198118583,0.6118220213664287,1.1893149647812606,1.8792511622776686,2.5362710343136605,22.177243402112055,0.44833946228027344,-0.949153748600672,-0.985624980926513,-2.589440383441417,0.6181904215883911,-1.787532682183965,-0.18371727966906093,0.8537452694944747,1.9999841742102782,-29.26749488444321,0.8019077012574516,6,0.667689323425293,1.354660987854004,2.179028034210205,2.345348358154297,-2.159742355346676,4,-0.0561031241069988,-1.3013603598721137,19.481082916259766,-1.7600018990947648,19.129159927368164,-8.230689634184388,19.278606414794922,-0.0561031241069988
2813,2011-06-13,19.008638381958008,19.167726516723636,18.941146850585934,19.10023498535156,936640.0,-0.0035380096318650134,1.0,0.22619070047853224,39.29767059047694,28.994832009881065,0.5902319344354048,1.1354296927799616,1.9177209164311648,2.576775594958619,23.377164543579852,0.22657966613770242,-0.8902324664336447,-0.939103221893312,-2.4992139906921764,0.6210075469055525,-1.7191586062927442,-0.15904783749387974,0.8003626325098772,11.111041332383403,-22.74404321117406,0.7800553843994326,6,0.6604576110839844,1.3594818115234375,2.2465195655822754,2.299549102783203,-2.1163558959960938,0,-0.07811307664930012,-1.1136308458695632,19.076129913330078,-1.3013603598721137,19.481082916259766,-1.7600018990947648,19.129159927368164,-0.07811307664930012
2814,2011-06-14,19.336456298828125,19.36056137084961,19.09059333801269,19.278606414794922,1877257.0,0.01724573377024541,4.090853505017511,-0.6315723715719797,40.87947903725504,30.179329415576298,0.13278438302005213,0.699979217850597,1.563004204924347,2.2237569251157367,24.978322455330048,0.35192298889160156,-0.8569890083188554,-0.5201710700988755,-1.992895417689386,0.952553277491635,-1.2565332438941326,0.2161911036963815,0.3336880494186474,65.07927037966239,28.29862630555607,0.7363621737952553,6,0.14944744110107422,1.0316638946533203,2.013913631439209,1.971731185913086,-2.1549224853515625,1,-0.1017202623982627,1.0,19.008638381958008,-1.1136308458695632,19.076129913330078,-1.3013603598721137,19.481082916259766,-0.1017202623982627
2815,2011-06-15,18.94596672058105,19.336456298828125,18.907400131225586,19.331636428833008,1522911.0,-0.02019447473789393,1.1707357084957732,-6.66673260797896,36.85755618042792,31.220163168892103,0.3770044884424202,0.9617036987720233,1.9225907947194862,2.587442927222675,26.644918645805475,0.42905616760253906,-0.8291879863964979,-0.7976115226745648,-2.1781291486898695,0.5829061033407399,-1.4878703356822172,-0.10735270966691246,0.6075380280399862,6.014992860542011,-31.831022778356665,0.6902588130076528,6,0.3808479309082067,1.4052801132202184,2.4393544197082555,2.36222076416016,-1.5667781829833984,2,-0.07760806423505617,4.090853505017511,19.336456298828125,1.0,19.008638381958008,-1.1136308458695632,19.076129913330078,-0.07760806423505617
2816,2011-06-16,18.844728469848636,18.912221908569336,18.632612228393555,18.907400131225586,2092949.0,-0.005343525206472521,6.733080128712349,0.16250086547115178,34.16056834262281,32.06706249424228,0.3815783280769516,0.9074763974112336,1.996241177740064,2.6640958139216018,28.903185451794233,0.31335449218749645,-0.8474649172450555,-0.7706149101257296,-1.9632843436914875,0.42205452344002836,-1.3669496269086068,-0.17428019334285239,0.5924774476412189,24.043585890797857,-11.033398277682792,0.5963347167828783,6,0.24586486816405895,1.3522520065307582,2.5707230567932093,2.4634590148925746,-1.2534217834472692,3,-0.08058327551488798,1.1707357084957732,18.94596672058105,4.090853505017511,19.336456298828125,1.0,19.008638381958008,-0.08058327551488798
2817,2011-06-17,18.757953643798828,18.83990859985352,18.521732330322266,18.69046211242676,3204613.0,-0.004604726790765179,1.7499938180528802,-1.076906689390716,31.632635994364108,32.783743781116215,0.3891072459120224,0.8234676451563985,2.0530739055385396,2.727840333341071,30.98576354156214,0.32299613952637074,-0.8749863373985036,-0.7221646308898926,-1.6064440897395293,0.1621148279597442,-1.1643043603147092,-0.28002490146507597,0.5785026550292969,28.160841132545684,-0.984728277428438,0.4421397294248178,6,0.27719974517822266,1.3835868835449219,2.6562929153442383,2.550233840942383,-1.3643035888671875,4,-0.08429702569609043,6.733080128712349,18.844728469848636,1.1707357084957732,18.94596672058105,4.090853505017511,19.336456298828125,-0.08429702569609043
2818,2011-06-20,18.4831657409668,18.565120697021484,18.304792404174805,18.454240798950195,1794524.0,-0.014649140735181976,1.7000128584287,0.42857142857150377,23.21166905112716,32.48463685345349,0.6177639083050614,1.0523531952670595,2.2948864068869774,2.9766885957526092,31.327231258171302,0.45316123962402344,-0.8641846128317283,-0.9335582733154268,-1.9127519761852234,0.04563542955436972,-1.4231551247503234,-0.44396142188053034,0.6903457641601527,16.895110807603217,-5.14469272519143,0.4895968514348974,6,0.4435176849365199,1.549904823303219,2.931080818176266,2.805738449096676,-1.1714687347412145,0,-0.08476784794017889,1.7499938180528802,18.757953643798828,6.733080128712349,18.844728469848636,1.1707357084957732,18.94596672058105,-0.08476784794017889
2819,2011-06-21,18.76759529113769,18.77241516113281,18.410852432250977,18.584402084350586,1984411.0,0.015388573264831562,2.750009891196936,6.333399274644664,30.319861947829665,33.50647351038452,0.28298316694524317,0.7381870269150603,1.9672072712311888,2.6701732290937663,31.31436144704564,0.3615627288818324,-0.8275037106108023,-0.6062231063842809,-1.6213997901895958,0.408953577421034,-1.1138114482869383,-0.09863476448162345,0.23217239379883026,44.859851096989985,26.243284698674113,0.5075883419026568,6,0.15908813476562855,1.2654752731323278,2.5478234291076696,2.244109153747562,-1.8367462158203054,1,-0.09992291372892748,1.7000128584287,18.4831657409668,1.7499938180528802,18.757953643798828,6.733080128712349,18.844728469848636,-0.09992291372892748
2820,2011-06-22,18.560298919677734,18.782058715820312,18.449419021606445,18.71938705444336,1494047.0,-0.011045441264275646,1.3389796411040475,-0.868417216750324,32.248507550040856,34.12583676483478,0.4482376439768494,0.8873230437336446,2.1240681784244906,2.851567911916643,31.096004923685673,0.3326396942138672,-0.7590983895903527,-0.747714805603028,-1.7958109063239078,0.3003812951178517,-1.2717628559634662,-0.22366675524258994,0.3004737091064449,42.063566826180335,20.2208358497474,0.5240480503604391,6,0.34951114654541016,1.4727716445922852,2.755119800567627,2.415249824523926,-1.7210464477539062,2,-0.07428571663462802,2.750009891196936,18.76759529113769,1.7000128584287,18.4831657409668,1.7499938180528802,18.757953643798828,-0.07428571663462802
2821,2011-06-23,18.10713768005371,18.526552200317386,18.01554107666016,18.478343963623047,1958719.0,-0.02441562183805024,1.1855699537869464,2.333337329752542,29.86299825590774,33.16343855000581,0.766628179769878,1.2716539097168393,2.530279442786732,3.2695404385560494,31.37820017643428,0.5447578430175746,-0.7111901685825543,-1.1157878875732408,-2.264179560385589,0.03260378523910745,-1.6899837239794167,-0.5415920511670649,0.6749210357666016,11.111136819016426,-10.617196813453756,0.5741958364061741,6,0.5809135437011719,1.7813072204589844,3.2058706283569336,2.673166275024414,-2.868410110473633,3,-0.04020233099889359,1.3389796411040475,18.560298919677734,2.750009891196936,18.76759529113769,1.7000128584287,18.4831657409668,-0.04020233099889359
2822,2011-06-24,18.121601104736328,18.410852432250977,18.020362854003906,18.319255828857425,1876221.0,0.0007987692443820471,1.0506325310255717,0.5324659976672466,33.28312292829928,32.495155476430504,0.6733340021684988,1.1782560038617405,2.4616940634272027,3.2201540011204592,31.79450060558013,0.3904895782470703,-0.6310179103648608,-1.012861728668213,-2.2158919376030894,0.19016848026666366,-1.6143768331356512,-0.4113466242007746,0.6604576110839844,13.836606316375796,-9.921904030713605,0.6015151044674389,6,0.5664501190185547,1.7668437957763672,3.1914072036743164,2.5888004302978516,-3.687955856323242,4,-0.02926311065286391,1.1855699537869464,18.10713768005371,1.3389796411040475,18.560298919677734,2.750009891196936,18.76759529113769,-0.02926311065286391
2823,2011-06-27,18.19391441345215,18.2469425201416,18.030004501342773,18.131242752075195,1231826.0,0.003990448101019117,1.5714544098030794,-0.31707646582004295,32.98034523481023,31.617473942825526,0.5289201220214643,1.0180341944443114,2.3425985550917616,3.1172942219667945,32.233298427208524,0.21693801879882812,-0.596257959446227,-0.8516036033630385,-2.056695300960083,0.35348809423400596,-1.454149452161559,-0.24905775456451806,0.43484077453613423,23.270610835182637,-2.2120109856971766,0.6025458487985221,6,0.4820842742919922,1.0244312286376953,3.119093894958496,2.5164871215820312,-4.015774726867676,0,-0.043985276633422665,1.0506325310255717,18.121601104736328,1.1855699537869464,18.10713768005371,1.3389796411040475,18.560298919677734,-0.043985276633422665
2824,2011-06-28,18.15052604675293,18.33853912353516,17.962512969970703,18.164989471435547,2365530.0,-0.0023847735958975047,1.0800050642794004,-0.23078093614949174,34.11581069467587,31.312835555519744,0.4318018420480314,0.9442944652584586,2.334938496461703,3.1309592801992814,33.48503700252165,0.3760261535644567,-0.6175409324625605,-0.7898972511291511,-1.9158277623832944,0.33603326012499224,-1.3528625067562245,-0.22693199550207765,0.3555863189697277,22.94113266213304,-4.73848107947612,0.5629652556270723,6,0.28684139251708984,1.0413055419921875,2.6394190788269043,2.55987548828125,-4.362875938415527,1,-0.04621513659530585,1.5714544098030794,18.19391441345215,1.0506325310255717,18.121601104736328,1.1855699537869464,18.10713768005371,-0.04621513659530585
2825,2011-06-29,18.25176429748535,18.309614181518555,18.08303451538086,18.227659225463867,2212967.0,0.00557770339392083,2.2413708423149337,-1.666622708690492,28.279388778912477,30.65937115955193,0.24779339240721043,0.7325367118268034,2.203601280873606,2.9906627323921313,34.80442108584481,0.2265796661376953,-0.639228353813067,-0.5946522712707534,-1.6102733729602186,0.4209688304187118,-1.1024628221154842,-0.08684172042602256,0.14562818908691355,51.28212931871102,26.667371649223334,0.507810550844732,6,0.1494464874267578,0.9400672912597656,2.464663028717041,2.458637237548828,-7.067376136779785,2,-0.07237191981215507,1.0800050642794004,18.15052604675293,1.5714544098030794,18.19391441345215,1.0506325310255717,18.121601104736328,-0.07237191981215507
2826,2011-06-30,18.75313377380371,18.75313377380371,18.32889747619629,18.32889747619629,2035223.0,0.02746964447636646,1.0,17.599461940180408,44.481075841984385,32.0869755870653,-0.2994226369644686,0.16361922271685714,1.6767165680334202,2.456833550576441,35.07817765626118,0.5013694763183594,-0.6834992753656337,-0.04507427215576243,-0.9745149283760703,0.8843663840645455,-0.5097946002659164,0.41964605595439153,-0.7906208038330078,100.0,69.52870810488697,0.46472032811015423,6,-0.3808479309082031,0.43869781494140625,1.8813385963439941,1.937983512878418,-8.002622604370117,3,-0.10205661224223694,2.2413708423149337,18.25176429748535,1.0800050642794004,18.15052604675293,1.5714544098030794,18.19391441345215,-0.10205661224223694
2827,2011-07-01,18.974891662597656,19.027921676635746,18.75313377380371,18.83990859985352,1553510.0,0.011825111017110146,1.27998987149455,0.31817895711754296,49.45225725241365,35.00259649831935,-0.5444236787107002,-0.10690372689632,1.4192164743086977,2.1947237815897935,34.561851183482936,0.2747879028320348,-0.6772156695267135,0.20416250228881694,-0.6654404902649276,1.0737654948425615,-0.23063899398805532,0.6389639985656892,-0.9965662765502934,95.02256610948066,59.536949418686106,0.4348014962768723,7,-0.4796743392944336,0.21693992614746094,1.6595807075500488,1.7162256240844727,-9.08731460571289,4,-0.1969004176388588,1.0,18.75313377380371,2.2413708423149337,18.25176429748535,1.0800050642794004,18.15052604675293,-0.1969004176388588
2828,2011-07-04,19.056846618652344,19.172548294067386,18.979713439941406,19.07131004333496,1161316.0,0.00431912642833332,-1.2857239749952378,-0.10714992228345627,45.068026753152346,36.64128147668853,-0.5994865835836158,-0.21027061353055032,1.3042213235639188,2.070867362950448,33.703460555883346,0.19765663146973012,-0.6508040541604174,0.29286670684814453,-0.5649910141183909,1.15072442781468,-0.1360621536351232,0.7217955673314123,-1.0365373809814464,90.43815720822727,56.271269999165774,0.42892886048326795,7,-0.4893159866333008,0.13498497009277344,1.5776257514953613,1.6342706680297852,-9.068031311035156,0,-0.24260054471520953,1.27998987149455,18.974891662597656,1.0,18.75313377380371,2.2413708423149337,18.25176429748535,-0.24260054471520953
2829,2011-07-05,19.056846618652344,19.158084869384766,18.960430145263672,19.052026748657227,1353327.0,0.0,-1.1025635823197022,-0.3332454173809838,52.2682490395654,38.86569719774682,-0.619263581118112,-0.2400432806635564,1.2631953927447555,2.0260003245340457,32.902600147785904,0.19765472412109375,-0.6068127182012759,0.30395469665527486,-0.5313316998383151,1.1392410931488648,-0.11368850159151833,0.721597894902068,-0.9674030375976557,89.38043027280226,49.51880553335904,0.4176431982467942,7,-0.4893159866333008,0.13498497009277344,1.5776257514953613,1.6342706680297852,-9.333178520202637,1,-0.25600809145898884,-1.2857239749952378,19.056846618652344,1.27998987149455,18.974891662597656,1.0,18.75313377380371,-0.25600809145898884
2830,2011-07-06,18.622970581054688,19.13880157470703,18.57476043701172,19.080951690673828,2231400.0,-0.022767462334140287,-1.0347753091176815,-95.01939058171745,46.00696912935331,40.65947173924077,-0.19619463035913753,0.16228642869058518,1.6537324936442275,2.413339443659268,32.128799779919845,0.5640411376953125,-0.5157398081259537,-0.10461187362670898,-0.922385686138746,0.7131619388853281,-0.5134987798827275,0.30427503262930955,-0.46854071721923773,34.85720616030154,-6.715912637247811,0.40888690625601876,7,-0.05543994903564453,0.5568084716796875,2.0115017890930176,2.0681467056274414,-7.920668601989748,2,-0.25964281324894,-1.1025635823197022,19.056846618652344,-1.2857239749952378,19.056846618652344,1.27998987149455,18.974891662597656,-0.25964281324894
2831,2011-07-07,18.622970581054688,18.97007179260254,18.54583549499512,18.97007179260254,2759743.0,0.0,1.4444529923453342,0.7578941669373714,47.491055437145555,42.23813090689035,-0.1288821761107819,0.09982042277508185,1.5852553990155975,2.3654833350782525,31.742641224215962,0.4242362976074183,-0.4689006510140068,-0.06170625686645437,-0.7991191455035072,0.6757066317705984,-0.43041270118498076,0.307000187452072,-0.4074536114053231,12.3078842770965,-29.68279752756552,0.36870644431852584,7,-0.05543994903564453,0.37361621856689453,2.0115017890930176,2.0681467056274414,-7.226465225219727,3,-0.39943049837153566,-1.0347753091176815,18.622970581054688,-1.1025635823197022,19.056846618652344,-1.2857239749952378,19.056846618652344,-0.39943049837153566
2832,2011-07-08,18.00589942932129,18.60850715637207,17.750394821166992,18.60850715637207,5933408.0,-0.03313494745898116,1.8479964550231056,1.7361153087410224,42.13034395955732,43.25479743186225,0.5252906459215261,0.6667881389478083,2.1271321460699397,2.930470345303391,31.678464673315226,0.8725757598876953,-0.4343081811081291,-0.6252658843994148,-1.3975731583031141,0.14704138950428458,-1.0114195213512645,-0.2391122474475651,1.1666488647460973,17.966036227666134,-26.075501148420006,0.38615363695185023,7,0.45557212829589844,0.7424125671386719,2.2935233116149902,2.68521785736084,-6.768482208251953,4,-0.4029450618874849,1.4444529923453342,18.622970581054688,-1.0347753091176815,18.622970581054688,-1.1025635823197022,19.056846618652344,-0.4029450618874849
2833,2011-07-11,17.523815155029293,17.976974487304688,17.412935256958008,17.89984130859375,3275016.0,-0.026773684712853463,1.1272758662858868,0.6239982275115588,30.746286989123305,42.880405909023075,1.0083656057615542,1.0876963565968332,2.5226736178253795,3.3535205818319476,31.584667209322,0.5929641723632812,-0.35991065814675594,-1.033108997344975,-1.9283221682231044,-0.1378958264668455,-1.4807155827840397,-0.5855024119059102,1.6202900695800864,6.353604142690031,-36.0318483453907,0.4476065854390647,7,0.768926620483402,0.9569396972656286,2.7346301078796422,3.126324653625492,-6.754020690917965,0,-0.4357634470911972,1.8479964550231056,18.00589942932129,1.4444529923453342,18.622970581054688,-1.0347753091176815,18.622970581054688,-0.4357634470911972
2834,2011-07-12,17.36954689025879,17.39847183227539,16.641597747802734,17.311697006225586,5966736.0,-0.008803349236780167,12.083415759973624,-0.15384537347955177,31.259489624077304,43.211528225152506,1.1624453298128472,1.1457990154354647,2.5910183349690357,3.44833606851315,32.31769831609467,0.882217407226559,-0.3093702509505718,-1.0890317916870131,-2.0531719011162117,-0.12489168225781455,-1.5711018464016142,-0.6069617369724121,1.7053115356445367,29.150569713745384,-12.727197839109607,0.48207005471459985,7,0.5375261306762695,0.7255392074584961,2.814176082611084,3.2058706283569336,-6.329785346984863,1,-0.4249236683762242,1.1272758662858868,17.523815155029293,1.8479964550231056,18.00589942932129,1.4444529923453342,18.622970581054688,-0.4249236683762242
2835,2011-07-13,17.47560691833496,17.5816650390625,17.249025344848633,17.32615852355957,2578690.0,0.006106090662368002,-1.190474396171672,2.583382789317507,38.841603230941985,42.58492015725891,1.044555258121271,0.9738659054791228,2.411084200853704,3.287993777742919,32.64933956916386,0.3326396942138672,-0.25925433859410774,-0.9094537734985337,-1.9391218555160634,0.12021430851899595,-1.4242878145072986,-0.3946197324897689,1.4532558668823299,35.81784269379443,-9.540602402505534,0.514834041008764,7,0.43146610260009766,0.6194791793823242,2.708116054534912,3.0998106002807617,-7.400015830993654,2,-0.4435862431622971,12.083415759973624,17.36954689025879,1.1272758662858868,17.523815155029293,1.8479964550231056,18.00589942932129,-0.4435862431622971
2836,2011-07-14,17.32615852355957,17.490068435668945,17.249025344848633,17.335800170898438,2097933.0,-0.008551828584482113,-1.9411997439925526,-0.06451489394287464,36.58536114640462,41.15526503436901,1.0843292302086134,1.057955568673247,2.4798242247447178,3.3841260247381513,32.61088571952656,0.2410430908203125,-0.21482739495942837,-0.9829736709594741,-2.090907196192095,0.12495985427314693,-1.5369404335757864,-0.4290069083431618,1.4654683594128457,34.80387926227688,-13.941156940206454,0.5539667626163107,7,0.5809144973754883,0.7689275741577148,2.7611465454101562,3.2010498046875,-7.077017784118652,3,-0.38230381740347796,-1.190474396171672,17.47560691833496,12.083415759973624,17.36954689025879,1.1272758662858868,17.523815155029293,-0.38230381740347796
2837,2011-07-15,17.176713943481445,17.345443725585938,17.114042282104492,17.292413711547848,1768875.0,-0.008625373008963044,1.0869557738289783,11.999999999999632,33.28051796266014,39.84554183542543,1.0637419640781083,1.1413829934185813,2.535524154949222,3.4870035281862535,32.47117514160669,0.2314014434814453,-0.1655163736143308,-1.05335626602173,-2.2486645292827205,0.14195199723926066,-1.6510103976522252,-0.45570213439123464,1.48591119138079,40.07230168456355,-11.403704598981086,0.5976541316304951,7,0.7231273651123047,0.9014987945556641,2.9105911254882812,3.350494384765625,-6.835975646972658,4,-0.3365142254022383,-1.9411997439925526,17.32615852355957,-1.190474396171672,17.47560691833496,12.083415759973624,17.36954689025879,-0.3365142254022383
2838,2011-07-18,16.916387557983402,17.162250518798828,16.916387557983402,17.114042282104492,1920011.0,-0.015155773470678091,-1.4878025244143045,1.7083415759973841,31.06510468792618,37.48963690746552,1.1046833671916758,1.347393458196219,2.7084933291743276,3.69662099902531,32.11332301872028,0.2603263854980433,-0.22035637444906797,-1.2353437423706026,-2.5592600878888057,0.0885726031476004,-1.8973019151297024,-0.5733855696115029,1.6249759336552643,29.230865996031753,-24.7865826271194,0.661958172759101,7,0.9738121032714808,1.0846920013427699,3.1709175109863246,3.6108207702636683,-6.667246818542484,0,-0.3357082188764333,1.0869557738289783,17.176713943481445,-1.9411997439925526,17.32615852355957,-1.190474396171672,17.47560691833496,-0.3357082188764333
2839,2011-07-19,16.892282485961914,17.05137062072754,16.791044235229492,16.959774017333984,2470459.0,-0.0014249538761668123,1.0769224916496107,0.3414617670899818,28.63636745112285,35.5595700543288,0.88223136209891,1.2899369865779278,2.6341459356147823,3.6644357614544347,32.400039451357884,0.2603263854980469,-0.3209049510136843,-1.1656831741332994,-2.5691875687590766,0.2378212204924779,-1.867435371446188,-0.46393097682041073,1.5350950610465972,12.804905998123099,-39.841801614434246,0.7017521973128885,7,0.9135522842407227,1.1087970733642578,3.1263256072998047,3.5722551345825195,-6.079100608825684,1,-0.36244291006491225,-1.4878025244143045,16.916387557983402,1.0869557738289783,17.176713943481445,-1.9411997439925526,17.32615852355957,-0.36244291006491225
2840,2011-07-20,17.181533813476562,17.277950286865234,16.887460708618164,17.114042282104492,2325469.0,0.017123282644309734,2.0000219804374106,-1.0,23.53895530430951,32.8982255951248,0.4101403543879414,0.9403058173562151,2.24777339165081,3.3169256135706675,32.50698139919775,0.3904895782470703,-0.41838518297630856,-0.8074935913085923,-2.242206927753177,0.6272197451359922,-1.5248502595308864,-0.09013692308629828,1.1386969455796034,55.86209719228356,8.82500269445108,0.7173566682222924,7,0.44351863861083984,0.8074932098388672,2.7454781532287598,3.283003807067871,-6.411739349365234,2,-0.35746356157011183,1.0769224916496107,16.892282485961914,-1.4878025244143045,16.916387557983402,1.0869557738289783,17.176713943481445,-0.35746356157011183
2841,2011-07-21,17.379188537597653,17.50935173034668,16.9453125,17.26348876953125,2405657.0,0.011503904498098905,2.0,1.7142857142856616,22.91328058931012,30.762996331764,0.019557847538759887,0.7223542079452123,1.9615287245493285,3.0666503344234677,31.809773663490127,0.5640392303466797,-0.5493948249193501,-0.5734414100646994,-2.032270725034703,0.8853879049053042,-1.3028560675497012,0.15597324742030239,0.8403242407833069,81.87918215613334,39.22189758888861,0.7294146574850016,7,-0.06990242004394176,0.5278844833374059,2.459842205047611,3.068475723266605,-7.067375183105465,3,-0.42024962410966116,2.0000219804374106,17.181533813476562,1.0769224916496107,16.892282485961914,-1.4878025244143045,16.916387557983402,-0.42024962410966116
2842,2011-07-22,17.591306686401367,17.711828231811523,17.422576904296875,17.543098449707028,1529651.0,0.01220529648693458,1.0,0.41666666666671015,26.175570848038234,30.25513898275455,-0.2878225511526189,0.49378747677943835,1.6642563714679675,2.810154465155687,30.89511537098154,0.33263969421387074,-0.6349279815980822,-0.33480854034423757,-1.799969695283199,1.1303526145947238,-1.0673891178137183,0.3977720371252431,0.5335311901448989,86.9109860882102,48.21991608975938,0.7325805774694815,7,-0.4145936965942383,0.3157663345336914,2.0524802207946777,2.718963623046875,-6.821512222290039,4,-0.4173746770406871,2.0,17.379188537597653,2.0000219804374106,17.181533813476562,1.0769224916496107,16.892282485961914,-0.4173746770406871
2843,2011-07-25,17.39365005493164,17.634693145751953,17.384010314941403,17.427396774291992,1136609.0,-0.011236040334770658,-8.455055573539386,-0.7000197823936181,24.59500310572396,29.514640480715286,-0.12356583382443631,0.6623766886712943,1.774726720182695,2.961987430725806,29.9505036922948,0.2506828308105504,-0.7420364833217974,-0.49245195388794016,-1.970472917334689,0.9855690095588088,-1.2314624356113129,0.24655852783543253,0.6421934138900127,65.4448624149674,31.79561656386481,0.7390104817233742,7,-0.1422138214111328,0.513422966003418,2.1946969032287598,2.861180305480957,-6.710631370544434,0,-0.4054877346703393,1.0,17.591306686401367,2.0,17.379188537597653,2.0000219804374106,17.181533813476562,-0.4054877346703393
2844,2011-07-26,17.311697006225586,17.567201614379886,17.268308639526367,17.480426788330078,915216.0,-0.00471166479992613,-1.3396113736292725,4.999886960945006,27.55776838067034,28.26088105290733,-0.0566378355416397,0.714918877154112,1.7709397830040956,3.0103378180351754,29.3191245101591,0.2988929748535192,-0.7932798462903641,-0.532463550567627,-2.026411529444214,0.9614844283089603,-1.2794375400059188,0.2145104388706649,0.640491719334932,51.462034307714376,17.223447431750586,0.746973989438293,7,-0.060260772705078125,0.5953760147094727,2.168179988861084,2.8346633911132812,-6.141772270202637,1,-0.4079644106666638,-8.455055573539386,17.39365005493164,1.0,17.591306686401367,2.0,17.379188537597653,-0.4079644106666638
2845,2011-07-27,16.930849075317386,17.355085372924805,16.87299919128418,17.2586669921875,1761701.0,-0.021999456828018626,-1.1739208965686296,1.942857465833152,24.379574101380967,26.904682492349146,0.2668745220162343,1.0453276759399834,2.0583003356922767,3.3544885261205515,28.84138990704767,0.482086181640625,-0.7743829172810308,-0.8472657203674281,-2.3815880551706883,0.6870566144358321,-1.61442688776906,-0.08010455296579622,0.9427041915776648,6.8965046795278315,-28.87210072377693,0.7671611674016309,7,0.32058715820312145,0.9762239456176722,2.5490279197692836,3.215511322021481,-5.8091335296630895,2,-0.3613325693806927,-1.3396113736292725,17.311697006225586,-8.455055573539386,17.39365005493164,1.0,17.591306686401367,-0.3613325693806927
2846,2011-07-28,16.839252471923828,16.921207427978516,16.612672805786133,16.72837257385254,1723218.0,-0.0054100419291488455,1.2456045367150463,-0.3382362353160256,28.993076901413673,26.42830015221065,0.3152969652221955,1.039484289260276,2.0468902716330533,3.4056346363152272,29.84772590637266,0.31817626953125355,-0.7507437724901038,-0.8431682586669922,-2.36007940355206,0.6737428862180757,-1.6016238311095279,-0.08471268622445649,0.9603834638256856,20.613978767044845,-16.68748602968734,0.7584555724425345,7,0.322998046875,1.0533580780029297,2.632187843322754,3.307107925415039,-6.122487068176268,3,-0.3604351213292952,-1.1739208965686296,16.930849075317386,-1.3396113736292725,17.311697006225586,-8.455055573539386,17.39365005493164,-0.3604351213292952
2847,2011-07-29,15.238727569580078,15.961856842041016,14.98322296142578,15.961856842041016,9933065.0,-0.09504726560827526,1.7066637125192596,-6.52173464297387,20.668326285502772,25.27310255194138,1.8014505147302273,2.4725210342881425,3.521976915571237,4.955144671716106,32.14171879742877,1.8560295104980487,-0.8132620189550614,-2.256884956359862,-4.006053258009445,-0.5077166547102809,-3.131469107184653,-1.3823008055350705,2.465951315772365,9.636337216412292,-30.275293869726035,0.8745841508247905,7,1.1087980270385742,1.839158058166504,4.049520492553711,4.763007164001465,-4.965481758117676,4,-0.3233153288285774,1.2456045367150463,16.839252471923828,-1.1739208965686296,16.930849075317386,-1.3396113736292725,17.311697006225586,-0.3233153288285774
2848,2011-08-01,14.433645248413086,15.392995834350586,14.433645248413086,15.320682525634766,5534308.0,-0.05283133499768822,-1.1630445767562674,1.2266648730771665,17.709454781933744,24.059001144253703,2.477897085144587,3.0709342097724317,4.244851719190493,5.708015419009527,35.038591641320515,0.9593505859375,-0.8839781661030237,-2.8308072090148926,-4.903311083508829,-0.7583033345209564,-3.867059146261859,-1.7945552717679263,2.9988880445466926,0.0,-39.56789482082242,1.0362519372469678,8,1.6390914916992188,2.3694515228271484,4.854602813720703,5.568089485168457,-4.54606819152832,0,-0.25384098897016893,1.7066637125192596,15.238727569580078,1.2456045367150463,16.839252471923828,-1.1739208965686296,16.930849075317386,-0.25384098897016893
2849,2011-08-02,14.178139686584473,14.640941619873047,14.13475227355957,14.433645248413086,4577388.0,-0.017702081312875872,-1.957746714329896,0.2880437704139009,14.887059380271168,23.097679374916105,2.5791373325213307,3.101199021048288,4.4175266337406995,5.916606244866408,38.10586443597222,0.5061893463134766,-0.9470072031265389,-2.8423774242401123,-5.160502987132624,-0.524251861347599,-4.001440205686368,-1.6833146427938566,2.894527041029704,1.3472958133882025,-37.0965066887928,1.1590627814462566,8,1.7451505661010742,2.475510597229004,4.7690324783325195,5.82359504699707,-3.933818817138672,1,-0.24651478116726355,-1.1630445767562674,14.433645248413086,1.7066637125192596,15.238727569580078,1.2456045367150463,16.839252471923828,-0.24651478116726355
2850,2011-08-03,13.787650108337402,14.38543701171875,13.7298002243042,14.028693199157715,4820843.0,-0.027541665329800402,-2.675682756260827,0.9433966489621786,14.160157098962486,22.12511009821081,2.72403824908454,3.2789798261681256,4.710858698370558,6.263669126798799,40.6168363861519,0.6556367874145508,-0.997277526051743,-2.9911009788513176,-5.596345075836819,-0.3858568818658181,-4.293723027344068,-1.688478930358567,2.873708595709129,1.812676363160416,-35.559338198648696,1.30262204849275,8,1.933164119720459,2.6635241508483887,5.026949405670166,6.187570571899414,-3.4179868698120117,2,-0.1898601539599205,-1.957746714329896,14.178139686584473,-1.1630445767562674,14.433645248413086,1.7066637125192596,15.238727569580078,-0.1898601539599205
2851,2011-08-04,11.184388160705566,14.211886405944824,11.136178970336914,14.197422981262207,15401191.0,-0.1888111409251415,1.0221868447717173,12.499984174210294,9.458576562814343,20.26766628874149,4.8680888910461455,5.582611763098662,7.186885610310792,8.817778496887431,43.51650836867995,3.07570743560791,-1.1160088508203927,-5.222433805465698,-8.69772358251219,-1.7471440284192088,-6.960078693988944,-3.4847889169424526,5.007921186582191,0.999013851532285,-34.543011238323395,1.7376448885232447,8,3.201047897338867,3.969975471496584,7.612133026123047,8.79083251953125,-1.3450193405151367,3,-0.005603580111021134,-2.675682756260827,13.787650108337402,-1.957746714329896,14.178139686584473,-1.1630445767562674,14.433645248413086,-0.005603580111021134
2852,2011-08-05,10.750511169433594,11.449535369873047,10.576959609985352,10.99155330657959,12265001.0,-0.03879309131958819,-1.9672117590783424,0.07999978476898749,9.241554086000491,18.56172750877222,4.726605049108391,5.73932147428291,7.483220509127648,9.20148230587887,45.32414665299935,0.8725757598876953,-1.2770957717652696,-5.293541383743285,-9.503143329412392,-1.0839394380741787,-7.398342356577839,-3.188740410908732,4.531694710003013,3.603618232151414,-31.384405654007633,2.104800972834554,8,3.321569442749025,4.124242782592775,8.031547546386719,9.224709510803223,-1.2736711502075195,4,-0.003138991732968055,1.0221868447717173,11.184388160705566,-2.675682756260827,13.787650108337402,-1.957746714329896,14.178139686584473,-0.003138991732968055
2853,2011-08-08,9.887577056884766,10.8662109375,9.887577056884766,10.639631271362305,8268278.0,-0.08026912385360496,-1.6025620541069712,3.120011394613671,8.31898940020605,16.424085399831743,4.931423325444882,6.325127637933399,8.193107282039659,9.99924797074204,46.84879541564386,0.9786338806152344,-1.5028303761111506,-5.774663591384888,-10.737057795664832,-0.8122693871049442,-8.255860693524859,-3.293466489244917,4.45357956866159,0.0,-36.23280633843627,2.481197102139972,8,3.7337541580200195,4.64248561859131,8.955947399139404,10.08764362335205,-0.26900386810302734,0,0.03900538548107635,-1.9672117590783424,10.750511169433594,1.0221868447717173,11.184388160705566,-2.675682756260827,13.787650108337402,0.03900538548107635
2854,2011-08-09,9.988815307617188,10.138261795043944,9.352461814880373,9.9213228225708,10722442.0,0.010238934184783943,3.2894714237746294,-0.08974417501705584,6.220660383710751,14.406428320090606,4.114924043140308,5.947524923371407,7.927828549579559,9.823146437661968,47.687018491815905,0.7857999801635707,-1.787685257664144,-5.304388761520386,-10.801173327657047,0.19239580461627526,-8.052781044588716,-2.5559964784520552,3.46162540419685,12.643684259293792,-20.23427556544086,2.748392283068331,8,3.148019313812256,4.266458034515381,8.890865802764893,9.986405372619629,0.18801403045654297,1,-0.010135160938977483,-1.6025620541069712,9.887577056884766,-1.9672117590783424,10.750511169433594,1.0221868447717173,11.184388160705566,-0.010135160938977483
2855,2011-08-10,9.723668098449707,10.808361053466797,9.70920467376709,10.552854537963867,7228861.0,-0.02654441002280683,-1.561797827732255,-12.28561133797742,3.783477119312252,11.605361677634894,3.6321829399103436,5.904885718216573,8.026357447977585,10.007664637957383,48.65586287045255,1.099156379699707,-2.093970649912997,-5.181939029693604,-11.107295135362683,0.7434170759754739,-8.144617082528143,-2.219260976859065,2.907176833977598,7.638893795201827,-18.254187589413668,2.962678052834539,8,2.9334912300109863,4.521963596343994,9.156013011932373,10.25155258178711,0.8629331588745135,2,0.053544893318510534,3.2894714237746294,9.988815307617188,-1.6025620541069712,9.887577056884766,-1.9672117590783424,10.750511169433594,0.053544893318510534
2856,2011-08-11,10.70230197906494,10.72640609741211,9.757413864135742,10.210575103759766,10460961.0,0.1006445171417627,2.589291423141392,-0.5930232959348544,11.933938436396545,10.634874138845314,1.8902557645760307,4.6425933835802535,6.902407428783691,8.953504834774167,49.677064803188806,1.0027379989624023,-2.4365357365988327,-3.87211232185364,-9.965882997802675,2.2216583540953927,-6.918997659828156,-0.8252269838791246,1.2728663298529792,64.36780250129482,44.28488738418192,3.0468853379745164,8,1.6704268455505389,3.4589648246765154,8.17135286331177,9.272918701171877,0.2940721511840838,3,-0.0310810460394626,-1.561797827732255,9.723668098449707,3.2894714237746294,9.988815307617188,-1.6025620541069712,9.887577056884766,-0.0310810460394626
2857,2011-08-12,11.396505355834961,11.401326179504395,10.331095695495604,10.71676540374756,6141905.0,0.06486486534653668,2.1049000579634813,1.3823526559648431,18.58586219878015,10.732252740717138,0.6634902170097305,3.681922090672902,6.074175108154002,8.185967862349358,50.24242802385663,1.0702304840087908,-2.7539672922051572,-2.8888985157012943,-9.01121827316927,3.233421241766681,-5.950058394435281,0.17226136303269435,0.05412165427544835,99.76470752517001,81.8911709262606,3.061159878733988,8,0.600196361541748,2.5839791297912598,7.385553359985352,8.578715324401855,-0.7713375091552734,4,-0.13663280865719807,2.589291423141392,10.70230197906494,-1.561797827732255,9.723668098449707,3.2894714237746294,9.988815307617188,-0.13663280865719807
2858,2011-08-15,11.237417221069336,11.52184772491455,10.99155330657959,11.50738525390625,4179321.0,-0.013959378756767116,2.548389978686202,-0.39716369768743814,18.43687468099131,11.126676663019374,0.35929795549493804,3.577143662410979,6.1053458452826135,8.26897516725164,50.57093343897875,0.5302944183349609,-3.1460758825362287,-2.7640381336212165,-8.89933563885041,3.3712593716079766,-5.831686886235815,0.30361061899338004,-1.884955406188963,86.88889318725529,70.2376122606878,3.0676487526145966,8,0.6315321922302246,2.4273009300231934,7.367474555969238,8.631744384765625,-0.44351959228515625,0,-0.15667098294991733,2.1049000579634813,11.396505355834961,2.589291423141392,10.70230197906494,-1.561797827732255,9.723668098449707,-0.15667098294991733
2859,2011-08-16,10.769794464111328,11.280804634094238,10.707122802734377,11.24223804473877,4831273.0,-0.04161301015692909,1.087722312168011,1.7499982337273299,18.27209739078505,11.583558917666325,0.32698969216328955,3.7550924887911457,6.434182567680743,8.656794563562983,50.836940091971485,0.5736818313598615,-3.4018437876923393,-2.925536489486694,-9.06447890052753,3.2134059215541413,-5.995007695007111,0.14393471603372276,-1.3739449310302714,58.510680835526394,38.94728938472375,3.0694712055204176,8,1.0123796463012695,2.762350559234619,7.6169538497924805,8.93063735961914,-0.1735515594482422,1,-0.10689352328550528,2.548389978686202,11.237417221069336,2.1049000579634813,11.396505355834961,2.589291423141392,10.70230197906494,-0.10689352328550528
2860,2011-08-17,11.039761543273926,11.087969779968262,10.615527153015137,10.774615287780762,2838112.0,0.02506705954902122,1.6133369908684712,-0.5612231097330806,20.67283797306584,12.829587963249825,-0.41768033086617606,3.163606902261172,6.030522871690529,8.314557633727315,51.77398081855089,0.472442626953125,-3.5819980025904705,-2.3484807968139645,-8.366415157071224,3.6694535634432954,-5.357447976942595,0.6604863833146659,-1.6013920463561995,72.67757140934512,51.04749056181875,3.00896718012863,8,-0.6026067733764648,2.4923834800720215,6.961318016052246,8.275001525878906,-1.0991544723510742,2,-0.0781658373523425,1.087722312168011,10.769794464111328,2.548389978686202,11.237417221069336,2.1049000579634813,11.396505355834961,-0.0781658373523425
2861,2011-08-18,10.075591087341307,10.93852424621582,10.037023544311523,10.93852424621582,5806206.0,-0.08733616683233969,1.0893870924605267,-3.2545553293576925,22.094839612646993,14.257730799543879,0.41646233456523696,3.74453968306865,6.83569524816536,9.199810037790057,53.47273999888469,1.0027379989624023,-3.773204456394472,-2.9474713802337664,-8.83059025081989,2.9356474903523555,-5.889030815526828,-0.005911944940704572,-0.5955520258636433,2.5974484746146884,-19.70087087989461,2.941559435293061,8,0.3615636825561541,3.4565539360046404,7.925488471984865,9.239171981811525,-0.28443145751953125,3,0.050717636866479454,1.6133369908684712,11.039761543273926,1.087722312168011,10.769794464111328,2.548389978686202,11.237417221069336,0.050717636866479454
2862,2011-08-19,10.249140739440918,10.58660125732422,9.554938316345217,10.123799324035645,6207047.0,0.017224761365876917,1.5783115013537619,-0.14525043349678535,25.727056307206638,16.19196045587728,0.1836241788613613,3.1544611143856436,6.514940825719872,8.94139230979718,55.84894135480081,1.031662940979004,-3.9459491116132153,-2.4068134307861335,-7.998782913181813,3.185156051609545,-5.202798171983973,0.3891713104117063,-0.7282655046945159,35.29407201324241,9.754839645940628,2.7959847411978394,8,0.18801403045654297,3.2830042839050293,7.751938819885254,8.969204902648926,-0.154266357421875,4,0.07290693042516128,1.0893870924605267,10.075591087341307,1.6133369908684712,11.039761543273926,1.087722312168011,10.769794464111328,0.07290693042516128
2863,2011-08-22,10.340738296508787,10.663735389709473,10.090052604675293,10.118977546691896,2710933.0,0.008937096230455799,-3.103440395916683,1.7692535950695905,27.30900671502907,18.53511004824598,0.1822310845542514,2.6428872812795348,6.276343613106045,8.766983948984207,58.25298945383652,0.5736827850341797,-3.783345261377484,-1.9625702857971206,-7.173093379439914,3.2479528078456736,-4.567831832618518,0.642691261024277,-0.7857999801635707,45.53075589240644,16.23198732434479,2.605261546821397,8,0.19765472412109553,3.19140672683716,7.648288726806642,8.877607345581056,0.462801933288576,0,0.027505729476485108,1.5783115013537619,10.249140739440918,1.0893870924605267,10.075591087341307,1.6133369908684712,11.039761543273926,0.027505729476485108
2864,2011-08-23,10.249140739440918,10.67337703704834,10.114156723022461,10.470900535583496,2575959.0,-0.00885793203941676,-1.2745115532161655,-0.9999956995351358,28.309687765327226,21.260244564469865,0.35161529166293803,2.295961929763285,6.206278160416716,8.773858516458908,60.61148625586949,0.5592203140258789,-3.5760555625597465,-1.7010400295257568,-6.416122943130883,3.0140428840793696,-4.05858148632832,0.6565014272768064,-0.6942024230957013,45.28298600311036,11.990743353483126,2.357541456802563,8,0.28925228118896484,3.2830042839050293,7.696498870849609,8.969204902648926,0.4772653579711914,1,0.05315146929799863,-3.103440395916683,10.340738296508787,1.5783115013537619,10.249140739440918,1.0893870924605267,10.075591087341307,0.05315146929799863
2865,2011-08-24,10.81318187713623,10.81318187713623,10.311813354492188,10.384124755859377,3748016.0,0.0550330171118405,1.3370712093158688,-1.9347831696282582,46.96611295059581,25.1527083993809,-0.04651738411529216,1.3176580103799154,5.496383651422089,8.128052975233096,62.47233449064995,0.5640411376953125,-3.2262913484986484,-0.8311155319213874,-4.940577010152616,3.278345946309841,-2.8858462710370016,1.2236152071942268,-1.218905372619627,90.94076006603274,51.35098239412109,2.054730739115614,8,-0.27478885650634766,2.718963146209717,7.090275287628174,8.405163764953613,0.16872978210449396,2,-0.020062454783253747,-1.2745115532161655,10.249140739440918,-3.103440395916683,10.340738296508787,1.5783115013537619,10.249140739440918,-0.020062454783253747
2866,2011-08-25,10.769794464111328,11.10243320465088,10.707122802734377,10.861390113830566,4381097.0,-0.004012455678438442,-2.6444387784260104,-0.2134812480134439,50.16834899095512,28.661873598511445,0.00832624514309721,0.930742160238232,5.393670057798531,8.0911337845715,63.936949461189926,0.3953104019165039,-2.8543798258121598,-0.5710300445556644,-3.8845345040654014,2.7424744149540725,-2.227782274310533,1.085722185199204,-1.1369665351867653,78.50469535936527,32.943414151327445,1.6567522297548687,8,-0.2314014434814453,2.762350559234619,7.037245273590088,8.448551177978516,-0.09641742706298828,3,-0.07699194222801697,1.3370712093158688,10.81318187713623,-1.2745115532161655,10.249140739440918,-3.103440395916683,10.340738296508787,-0.07699194222801697
2867,2011-08-26,10.311813354492188,10.769794464111328,10.017740249633787,10.736047744750977,4613029.0,-0.04252459145300236,2.058823073074051,4.631599770940705,53.98551594604174,32.61172262796149,0.3310795412856571,1.0547639858075115,5.700013533994749,8.464944974922286,64.20395943746875,0.7520542144775408,-2.423804133775537,-0.7826654434204094,-3.5661968076431805,2.0008659208023616,-2.174431125531795,0.6091002386909761,-0.6412050296478249,27.111184183340253,-23.213066535605098,1.391765682111385,8,0.10605812072753906,3.2203316688537598,7.296366214752197,8.906532287597656,0.11087894439697266,4,-0.0504909957901436,-2.6444387784260104,10.769794464111328,1.3370712093158688,10.81318187713623,-1.2745115532161655,10.249140739440918,-0.0504909957901436
2868,2011-08-29,10.769794464111328,10.924060821533203,10.461258888244627,10.581781387329102,2274221.0,0.04441324662064683,-1.15729273171815,-0.4431820736351334,56.87606531168816,36.90105239695073,-0.22373802392638886,0.32487931674261006,5.101448722677237,7.924987463470423,64.06691532822481,0.6122474670410156,-2.0845157431435393,-0.141491794586182,-2.4396567269727303,2.1566731378003663,-1.2905742607794561,1.0075906716070921,-1.062161351265562,69.33337319091277,13.654429506829636,1.149082466193274,8,-0.4411087036132795,2.723783016204834,6.772098541259766,8.431678771972656,-0.8581132888793945,0,-0.06266787024964604,2.058823073074051,10.311813354492188,-2.6444387784260104,10.769794464111328,1.3370712093158688,10.81318187713623,-0.06266787024964604
2869,2011-08-30,10.683018684387207,11.087969779968262,10.654092788696287,10.981911659240724,2531156.0,-0.008057329228824961,-1.4324224618658197,-1.5897456707212008,58.72042240066132,41.128561777794665,-0.16826021867106178,0.1437540988609598,5.034564509777669,7.922061049026318,63.66206380075642,0.43387699127197443,-1.8452526674364371,-0.05351152420043981,-1.7614743608064085,1.654451312405529,-0.9074929425034242,0.8004698941025445,-0.9391012793000648,61.33334153930554,-0.4048987157086401,0.853981418302984,8,-0.3543329238891584,2.7768130302429235,6.896235942840576,8.518454551696777,-0.6363534927368164,1,0.011281600170398809,-1.15729273171815,10.769794464111328,2.058823073074051,10.311813354492188,-2.6444387784260104,10.769794464111328,0.011281600170398809
2870,2011-08-31,11.16992473602295,11.16992473602295,10.82282257080078,10.875852584838867,2990884.0,0.04557757184749067,1.3606598844845543,-0.9838710706673586,54.66794740469673,44.747795976911306,-0.7093574351856926,-0.5790066930122926,4.403171024267202,7.34544907832754,62.981314861759174,0.4869060516357422,-1.5712961809942954,0.5642807960510261,-0.3973269433048294,1.5258885354068816,0.08347692637309834,1.0450846657289539,-1.390448724539258,100.0,37.000087587836006,0.4808038696779276,8,-0.8074932098388672,2.1838488578796387,6.409329891204834,8.031548500061035,-0.6556358337402326,2,-0.039706501976731756,-1.4324224618658197,10.683018684387207,-1.15729273171815,10.769794464111328,2.058823073074051,10.311813354492188,-0.039706501976731756
2871,2011-09-01,11.121715545654297,11.377222061157227,10.861390113830566,11.184388160705566,2996391.0,-0.0043159816657651895,1.30107270712309,-0.21311985782712894,46.850817280557905,47.0948805295059,-0.555574621479554,-0.5646852242475298,4.317962544157501,7.307610761952695,61.25025626550145,0.5158319473266602,-1.2476909889693424,0.5192052364349369,-0.4348402768977131,1.4732507497675869,0.04218247976861278,0.996227993101261,-1.307392099901989,81.20559515124309,21.912016758542308,0.4770227566663248,9,-0.42423439025878906,2.0151190757751465,6.457539081573486,8.079757690429688,-0.7857980728149414,3,-0.012570352643859861,1.3606598844845543,11.16992473602295,-1.4324224618658197,10.683018684387207,-1.15729273171815,10.769794464111328,-0.012570352643859861
2872,2011-09-02,10.71676540374756,11.107254028320312,10.71676540374756,11.097612380981444,2634466.0,-0.036410762372444117,-1.050632657813891,6.0767685682547325,44.35146962997851,48.98848752005584,-0.08640229253196274,-0.1711687682610279,4.58157240546649,7.620129047681841,59.33361470878899,0.4049501419067365,-0.9658634057195083,0.11594238281250213,-0.8371198872401031,1.0690046528651074,-0.3605887522138005,0.5924735178388048,-0.8682914724120074,27.89484589107094,-26.755255501569497,0.4765311350263026,9,-0.019284248352052558,1.940393924713133,6.810665130615233,8.470245361328123,-0.10605907440185725,4,-0.004048643883167169,1.30107270712309,11.121715545654297,1.3606598844845543,11.16992473602295,-1.4324224618658197,10.683018684387207,-0.004048643883167169
2873,2011-09-05,10.273245811462402,10.634810447692873,10.08523178100586,10.58660125732422,3493614.0,-0.041385583762994615,1.6823512436027679,0.8227856976514283,44.58464218339592,50.796815788730136,0.3872613447305824,0.3190852794548338,4.87335261959613,7.971471163835773,57.32185772279668,0.631533622741701,-0.650065921708693,-0.3468606472015381,-1.2536428741602084,0.5599215797571322,-0.8002517606808723,0.10653046627779617,-0.39130440425526913,14.552279018269054,-37.97325806986735,0.45339111347933514,9,0.42423534393310547,2.099483013153076,6.439459800720215,8.099040031433105,0.28925132751464844,0,0.014547153856672379,-1.050632657813891,10.71676540374756,1.30107270712309,11.121715545654297,1.3606598844845543,11.16992473602295,0.014547153856672379
2874,2011-09-06,9.887577056884766,10.432333946228027,9.887577056884766,10.070770263671877,3525889.0,-0.03754108113984056,-4.947348145680195,0.584617913000608,37.74359313557704,49.77209136483916,0.8004215739544875,0.7344355278288273,5.101070704867681,8.26039841633768,55.143423861078,0.5447568893432617,-0.4042096936453543,-0.727467489242553,-1.6500798993692563,0.19514492088415025,-1.1887736943059046,-0.2661612841792014,1.6342706680297852,0.0,-47.9119650809217,0.46130620506335135,9,0.7448225021362305,2.1091246604919434,6.550339698791504,8.209919929504395,1.2727060317993164,1,0.002437818507860179,1.6823512436027679,10.273245811462402,-1.050632657813891,10.71676540374756,1.30107270712309,11.121715545654297,0.002437818507860179
2875,2011-09-07,10.2443208694458,10.417871475219727,10.162365913391113,10.22503662109375,3257980.0,0.03608000327164396,-2.5333364105742793,-0.10526726776752704,52.06124528919136,49.982413175754296,0.3961592695289671,0.4413246168664049,4.584001305894326,7.818320126434358,53.950499645744245,0.5302944183349609,-0.16763211570676972,-0.3967563152313236,-1.2393831589514885,0.44587052848884134,-0.8180697370914061,0.024557106628758874,1.2448414421081537,23.94824347665758,-28.469004329408392,0.4213134218600828,9,0.3880786895751953,1.6246285438537598,6.044149398803711,7.03363037109375,0.5206518173217773,2,-0.019294170918145337,-4.947348145680195,9.887577056884766,1.6823512436027679,10.273245811462402,-1.050632657813891,10.71676540374756,-0.019294170918145337
2876,2011-09-08,10.36966323852539,10.74086856842041,10.345559120178224,10.461258888244627,2990506.0,0.01223530292314745,-4.655199699853456,-4.749765095692505,51.489881228724954,49.705120429385765,0.2325438293757358,0.3054443274174936,4.280321163779856,7.6071979080718926,52.474868450257375,0.4965476989746094,0.0713337116863535,-0.25478200912475657,-1.1054139250037789,0.5958499067542657,-0.6800979670642686,0.17053394881475548,1.0874673679351794,39.52572631368244,-14.435478769919783,0.42531595793951144,9,0.26273632049560547,1.412510871887207,5.7163310050964355,6.705811977386475,0.44351863861083984,3,0.013946997161876196,-2.5333364105742793,10.2443208694458,-4.947348145680195,9.887577056884766,1.6823512436027679,10.273245811462402,0.013946997161876196
2877,2011-09-09,9.83936882019043,10.374484062194824,9.83936882019043,10.35037899017334,5259954.0,-0.05113902024945327,-1.0943428269628783,5.5789786037795865,44.40860004628623,48.319846511007775,0.7697184567580742,0.7516374697696868,4.615289789733289,8.041676931425883,52.10355434400136,0.5351152420043945,0.06335815865938343,-0.7072196006774902,-1.5452642037177036,0.1308250023627231,-1.126241902197597,-0.28819729915738357,1.5863707152786244,0.0,-52.75446680569506,0.4190223015201069,9,0.7689266204833984,0.5977859497070312,4.930531024932861,5.939295768737793,0.665278434753418,4,0.050465498521613084,-4.655199699853456,10.36966323852539,-2.5333364105742793,10.2443208694458,-4.947348145680195,9.887577056884766,0.050465498521613084
2878,2011-09-12,9.476840019226074,9.70920467376709,9.286897659301758,9.699563980102539,5534558.0,-0.03684472120004734,2.490063484932673,0.435850348896018,41.877922105014854,46.448457589269275,1.0387944634492872,1.0282229442219268,4.7716109298576335,8.306541110239213,52.01929943524463,0.5524711608886719,0.021103970459513732,-0.9817195415496833,-1.8817955268447566,-0.08164355625461006,-1.431757534197219,-0.5316815489021476,1.8854446876318356,13.063697405022568,-38.9572359527934,0.4500379926475365,9,0.855219841003418,0.9275326728820801,4.99657726287842,6.022214889526367,0.8108682632446289,0,0.11964603262472573,-1.0943428269628783,9.83936882019043,-4.655199699853456,10.36966323852539,-2.5333364105742793,10.2443208694458,0.11964603262472573
2879,2011-09-13,9.618573188781738,9.618573188781738,9.044891357421877,9.468162536621094,5213243.0,0.01495574149907819,6.628207485559555,-0.6753231738908895,36.211880186348615,44.39778345389726,0.8160022792598376,0.8388281888101226,4.421065496010266,8.06335811778407,51.849349497497066,0.5736818313598615,-0.01240769152911092,-0.7824253082275394,-1.7438490464015413,0.17899842994646242,-1.2631371773145403,-0.3017134391405385,1.619188295222802,33.82603419665629,-12.723558349051437,0.48071186908700086,9,0.5924835205078125,0.6647963523864746,4.457123756408691,5.53579044342041,0.9053564071655273,1,0.09813554793097823,2.490063484932673,9.476840019226074,-1.0943428269628783,9.83936882019043,-4.655199699853456,10.36966323852539,0.09813554793097823
2880,2011-09-14,10.17682933807373,10.17682933807373,9.366925239562988,9.468162536621094,4605312.0,0.05803939298846239,1.2857119787482287,4.711546630990952,43.88303560589202,44.06802993448994,0.11405525754414647,0.2240982136495706,3.670166072576615,7.407638875050431,51.271807795125454,0.8099040985107422,-0.09294315550694243,-0.18102254867553746,-1.0981800686993815,0.7361349713483065,-0.6396013086874603,0.2775562113363854,0.8855025358041964,66.74252303103809,23.233911738885745,0.45857876001192205,9,-0.10075664520263672,0.10654020309448242,3.5192246437072754,4.709976673126221,-0.07231330871582031,2,0.09663655721640496,6.628207485559555,9.618573188781738,2.490063484932673,9.476840019226074,-1.0943428269628783,9.83936882019043,0.09663655721640496
2881,2011-09-15,10.58660125732422,10.784256935119627,10.191290855407717,10.210575103759766,3575432.0,0.04026518531832357,-1.8604617996292059,0.5306106519928271,52.86316060592451,45.01377337626172,-0.4242159903084577,-0.15328625157284215,3.06854057769214,6.889789070469204,50.05740648910307,0.6074275970458967,-0.1735012833566394,0.20319886207580673,-0.7093099583011178,1.1157076824527312,-0.2530555481126555,0.659453272264269,0.31433537523722244,88.63633497582339,41.275061304127235,0.456254410188462,9,-0.6720271110534686,-0.30323171615600764,2.8647942543029767,4.300204753875731,0.03374576568603338,3,0.01684879075991952,1.2857119787482287,10.17682933807373,6.628207485559555,9.618573188781738,2.490063484932673,9.476840019226074,0.01684879075991952
2882,2011-09-16,10.996374130249023,10.996374130249023,10.543213844299316,10.79389762878418,4458913.0,0.03870674477715941,3.4761765703304572,0.5384638795613378,52.38481162893035,45.88045887021,-0.8830136431428492,-0.5314559848398162,2.4876132116974112,6.374147591143274,48.46336636775255,0.45316028594970703,-0.25632629809781804,0.5756100654602054,-0.374180373274843,1.5254005041952539,0.10071484609268211,1.0505052848277288,-1.9514827728271467,100.0,53.128786700995995,0.474895219367524,9,-0.9757413864135742,-0.7130045890808105,2.2706236839294434,3.8783793449401855,-0.1687297821044904,4,-0.016659332516603342,-1.8604617996292059,10.58660125732422,1.2857119787482287,10.17682933807373,6.628207485559555,9.618573188781738,-0.016659332516603342
2883,2011-09-19,10.625167846679688,10.750511169433594,10.413050651550293,10.50946807861328,2972747.0,-0.03375715296446813,-1.1875050228423414,0.5714231885150244,49.425502023968654,47.178448746697946,-0.5103010587969017,-0.14529788486614947,2.6953641126672476,6.634173587822769,46.9532417259142,0.5833234786987305,-0.30581827857882615,0.19018230438232386,-0.7630742405531894,1.1434388493178371,-0.28644596808543277,0.6668105768500805,-1.5412468338012673,80.97824440276442,34.45189773430566,0.4766282724677565,9,-0.6045351028442383,-0.3417983055114746,2.3634252548217773,4.0663933753967285,-0.36156368255615057,0,-0.0113429353281701,3.4761765703304572,10.996374130249023,-1.8604617996292059,10.58660125732422,1.2857119787482287,10.17682933807373,-0.0113429353281701
2884,2011-09-20,10.79389762878418,10.8662109375,10.523929595947266,10.54803466796875,2698035.0,0.01588019921560302,-1.3278656626388807,2.1250082426639962,46.01389812503298,46.50652128401369,-0.6000510873843883,-0.2857751377522906,2.3667427950201496,6.356194285105502,45.31428119137052,0.3422813415527344,-0.3104253017325327,0.3316742420196537,-0.6303146280165741,1.2936631120558815,-0.14932019299845933,0.8126686770377667,-1.6717275535583482,87.57392744122238,45.83658882856647,0.4809944350181138,9,-0.7732648849487305,-0.5828409194946289,1.9729361534118652,3.7554478645324707,-0.6315317153930664,1,-0.04689588170297421,-1.1875050228423414,10.625167846679688,3.4761765703304572,10.996374130249023,-1.8604617996292059,10.58660125732422,-0.04689588170297421
2885,2011-09-21,10.596242904663086,10.79389762878418,10.528751373291016,10.74086856842041,2504952.0,-0.018311710090153754,1.1153841764278458,-0.5882368913058657,44.60076056059791,45.74106343199957,-0.38803218409018925,-0.11089173166665667,2.3954934465239077,6.448576018495139,43.83637424560287,0.26514625549316406,-0.2886484552284543,0.1448664665222168,-0.805279619439462,1.0950125524838956,-0.3302065764586235,0.6199395095030571,-1.4365887483367903,50.299399069641716,12.994605838713902,0.4750730429808398,9,-0.5756101608276367,-0.38518619537353516,2.0609166622161865,3.854275226593021,0.07231330871582031,2,-0.006824429127044396,-1.3278656626388807,10.79389762878418,-1.1875050228423414,10.625167846679688,3.4761765703304572,10.996374130249023,-0.006824429127044396
2886,2011-09-22,9.940607070922852,10.306991577148438,9.940607070922852,10.263604164123537,3138112.0,-0.061874368079247066,-1.2686551299577487,2.2333317947128726,42.41567520872103,45.51962733893677,0.22388558300064076,0.5053477871393461,2.8759421314500244,6.9922871830985045,42.98975301236517,0.6556358337402344,-0.21026010604133738,-0.46930999755859304,-1.4332177511433422,0.4945977560261561,-0.9512638743509676,0.012643879233781519,-0.7442185151181011,0.0,-36.904895895265604,0.4819538767923746,9,0.08002567291259766,0.2704496383666992,2.0440428256988525,4.5099110603332555,0.37120628356933594,3,0.016488827821643515,1.1153841764278458,10.596242904663086,-1.3278656626388807,10.79389762878418,-1.1875050228423414,10.625167846679688,0.016488827821643515
2887,2011-09-23,9.791159629821776,10.18647003173828,9.366925239562988,10.109336853027344,4255861.0,-0.01503403565142647,2.4693869311839474,0.9850776675809819,45.001995231219404,45.866746575181715,0.40876097745964657,0.6469591248595652,2.849671634489667,7.02303217555488,41.88718801180325,0.8195447921752912,-0.24284839705716088,-0.5927247524261485,-1.5951422158242874,0.40969271097199034,-1.093933484125218,-0.0915160207270791,-0.5587713625281392,28.295767167160047,-10.964150926920073,0.5012087316990692,9,0.22947311401367365,0.4198970794677752,2.1934902667999285,4.6593585014343315,0.11570167541504084,4,0.08468735313669606,-1.2686551299577487,9.940607070922852,1.1153841764278458,10.596242904663086,-1.3278656626388807,10.79389762878418,0.08468735313669606
2888,2011-09-26,10.094874382019043,10.234679222106934,9.571329116821287,9.612788200378418,3045091.0,0.031019283075746973,-1.348123892311579,-1.51514988025764,52.186296738181696,47.64168174760761,0.22566495757787308,0.30576525752673334,2.378537594432169,6.606795177179784,40.96251244112344,0.6633501052856463,-0.27727321454332454,-0.25526399612426687,-1.2483790310664933,0.7378510388179595,-0.7518215135953792,0.24129352134684545,-0.8272063974662984,48.553063866193,4.148285018890633,0.4965575174711128,9,0.08677530288696289,0.11618232727050781,1.8897755146026611,4.355643749237064,-0.8340082168579102,0,0.07258831941789157,2.4693869311839474,9.791159629821776,-1.2686551299577487,9.940607070922852,1.1153841764278458,10.596242904663086,0.07258831941789157
2889,2011-09-27,10.803540229797363,10.803540229797363,10.2298583984375,10.388945579528807,4272217.0,0.07020056129084606,1.7674347992105517,0.8600011078052832,55.490342949810305,48.93138256359854,-0.33216764322117776,-0.41466874681682064,1.508012492229966,5.784121023142152,39.94250869325782,0.7086658477783203,-0.21467456075785663,0.4473757743835449,-0.5556570648371952,1.450408613604285,-0.05414064522682516,0.948892193993915,-1.5012981223306934,100.0,50.81791743973018,0.5015164196103699,9,-0.6218905448913574,-0.5924835205078125,1.2317287921905518,3.6301045417785645,-1.3459835052490234,1,-0.04997769751295256,-1.348123892311579,10.094874382019043,2.4693869311839474,9.791159629821776,-1.2686551299577487,9.940607070922852,-0.04997769751295256
2890,2011-09-28,10.72640609741211,10.880674362182617,10.417871475219727,10.663735389709473,3208515.0,-0.007139708905096631,1.493501422005503,0.15116139984450197,53.5359262249059,49.006134299040916,-0.18872414095329404,-0.3925940890385,1.409729016164306,5.745640883208665,38.96974501944519,0.4628028869628906,-0.10116627012412494,0.39241757392883336,-0.5528079133625816,1.3376430612202483,-0.08019516971687324,0.86503031757454,-1.3902813494897917,89.8088618209378,37.77752221739536,0.47261274364570727,9,-0.5447564125061035,-0.5153493881225586,1.3088629245758057,3.630105495452881,-0.7906198501586914,2,-0.05258426530737803,1.7674347992105517,10.803540229797363,-1.348123892311579,10.094874382019043,2.4693869311839474,9.791159629821776,-0.05258426530737803
2891,2011-09-29,10.981911659240724,11.068687438964844,10.644452095031738,10.79871940612793,2579763.0,0.023820239464013904,1.3783753438499973,2.923092140302851,61.97694949847575,50.07192739565707,-0.42718050563534327,-0.6947295761755701,0.9717861343511185,5.378912742589231,38.20932967389534,0.42423534393310547,0.046060353786788966,0.6549133300781271,-0.26757832736281806,1.5774049875190723,0.19366750135765365,1.1161591587986006,-1.612581923671872,94.90082810896729,34.788859334872946,0.46124582872047304,9,-0.7641053199768084,-0.7708549499511737,1.0533573627471906,3.374599933624266,-1.550387382507326,3,-0.028533779508064572,1.493501422005503,10.72640609741211,1.7674347992105517,10.803540229797363,-1.348123892311579,10.094874382019043,-0.028533779508064572
2892,2011-09-30,10.67337703704834,11.073508262634276,10.552854537963867,11.025299072265623,3267393.0,-0.028094800956877886,1.3225821547310466,-1.9210530425683376,62.68656837152939,51.54537921205271,-0.1891750848899516,-0.4106672929576902,1.0836985268182708,5.574687065180168,37.335470498630706,0.5206537246704084,0.11602958143074105,0.3485481262207024,-0.5702809094839854,1.2673771619253902,-0.11086639163164058,0.8079626440730454,-1.2360729933436474,73.36328182286259,6.998466713283435,0.4594145178523436,9,-0.45316028594970703,-0.46232032775878906,1.3618919849395752,3.671082019805908,-1.2553510665893555,4,-0.03387528439229026,1.3783753438499973,10.981911659240724,1.493501422005503,10.72640609741211,1.7674347992105517,10.803540229797363,-0.03387528439229026
2893,2011-10-03,10.42269229888916,10.634810447692873,10.109336853027344,10.360020637512207,2141913.0,-0.023486918647118715,1.15841037292384,-0.1780839365124109,58.33333333333332,52.9142053463083,0.033266402025917685,-0.1562219158070146,1.1371661711426455,5.711009707120379,36.139496808519105,0.5640401840209961,0.09774425505693607,0.0903910636901859,-0.8291021604637834,1.0098842878441552,-0.3693555483867996,0.5501376757671714,-0.8872160020486923,32.4999727993971,-36.411832446132294,0.45974661207698503,10,-0.20247554779052734,-0.21163558959960938,1.5523159503936768,3.8398127555847203,-1.1165103912353533,0,-0.049491146707585365,1.3225821547310466,10.67337703704834,1.3783753438499973,10.981911659240724,1.493501422005503,10.72640609741211,-0.049491146707585365
2894,2011-10-04,9.911681175231934,10.28288745880127,9.66099739074707,10.234679222106934,4447582.0,-0.04902870669142656,1.965515202779521,-5.153813378781423,47.22501467200581,53.20578913646473,0.45368450249697645,0.3759634600613371,1.4435980137301971,6.105604538272534,34.90233941918316,0.7616949081420898,0.03513250560517989,-0.42182526588439906,-1.338924191691369,0.4952736599225709,-0.8803747287878831,0.036724197019085025,-0.2839229604438369,17.747387965229155,-49.31393242561107,0.4585494629034846,10,0.3085355758666992,0.2993755340576172,1.999450445175171,4.350823879241947,-1.2013568878173846,1,-0.06566141490679778,1.15841037292384,10.42269229888916,1.3225821547310466,10.67337703704834,1.3783753438499973,10.981911659240724,-0.06566141490679778
2895,2011-10-05,10.04666519165039,10.2298583984375,9.926143646240234,10.191290855407717,3316157.0,0.013618680225082835,1.7391208989691787,0.4477601804610788,44.0042834716114,53.382301165674775,0.2598730327612575,0.23759389287988597,1.1136630062519615,5.853037525539969,33.59832450724588,0.3181772232055664,0.01602207479917439,-0.2769584655761719,-1.2023266752499087,0.6484097440975649,-0.7396425704130394,0.18572563926069563,-0.3856678009033203,27.303704954004594,-35.498911177692115,0.46268410483686817,10,0.1735515594482422,0.16439151763916016,1.8475935459136998,4.21583986282349,-1.229318618774414,2,-0.05863721502251795,1.965515202779521,9.911681175231934,1.15841037292384,10.42269229888916,1.3225821547310466,10.67337703704834,-0.05863721502251795
2896,2011-10-06,10.514288902282717,10.54803466796875,10.152724266052246,10.15754508972168,4347552.0,0.04654516714869317,-1.1578935038770586,-2.4666701835134437,44.71459505464692,53.350367812722276,-0.13166169197101318,-0.23045482040327592,0.4554555498872759,5.26612332944457,32.65091547933877,0.5013694763183594,0.01236891515338634,0.1834339618682872,-0.7457017768979739,1.1125697006345483,-0.28113390751484424,0.6480018312514186,-0.8532915115356463,60.40955354882289,2.2166435170864602,0.4645678693831308,10,-0.1918702125549352,-0.30323219299316584,1.3438136577606183,3.748216152191164,-1.49928665161133,3,-0.05502061626856214,1.7391208989691787,10.04666519165039,1.965515202779521,9.911681175231934,1.15841037292384,10.42269229888916,-0.05502061626856214
2897,2011-10-07,10.335917472839355,10.456438064575195,10.022561073303224,10.03220272064209,3258686.0,-0.0169646688521784,-1.6865610827664586,0.8513525434874969,46.68875466362205,52.73952980443786,0.14763546415578688,-0.013677072697610981,0.4888387135416732,5.322109253574375,31.32858356577727,0.4917278289794922,0.026529016209357437,-0.01976490020751953,-0.9196808956601608,0.8801510952451217,-0.46972289793384014,0.4301930975188011,-0.5901694297790527,69.30694523742125,13.418057072954127,0.4499579977263207,10,0.03133535385131836,-0.2598447799682617,1.5812404155731201,3.926587581634525,-1.7393655776977521,4,-0.08750004036724501,-1.1578935038770586,10.514288902282717,1.7391208989691787,10.04666519165039,1.965515202779521,9.911681175231934,-0.08750004036724501
2898,2011-10-10,10.610706329345703,10.610706329345703,10.249140739440918,10.374484062194824,2236462.0,0.026585821454983227,2.061232069827249,0.7777767311001419,47.95260104615703,51.90200292625416,-0.05172744318141298,-0.20992711348323922,0.0952194981582224,4.952616548700288,29.47477596467988,0.36156558990478516,0.11486301241269992,0.19833064079284668,-0.6062840089940256,1.002945290579719,-0.20397668410058856,0.6006379656862819,-0.7852926731109626,100.0,46.13130763330194,0.4023073248934358,10,-0.2434535026550293,-0.551506519317627,1.0666139125823975,3.6517987251281774,-2.3352231979370117,0,-0.11240348397807975,-1.6865610827664586,10.335917472839355,-1.1578935038770586,10.514288902282717,1.7391208989691787,10.04666519165039,-0.11240348397807975
2899,2011-10-11,10.56249713897705,10.72640609741211,10.36966323852539,10.567317962646484,1724983.0,-0.004543447803783018,1.2089539899671378,-0.020407998482016333,49.609813405128705,51.46576816850115,-0.04616019320807574,-0.0920975461658653,0.029825078206901168,4.906881479913569,27.299415948326168,0.35674285888671875,0.20272579998392182,0.102925252914428,-0.6112967249110071,0.8171472307398631,-0.25418573599828953,0.46003624182714553,-0.6621978063583374,79.51809956908058,24.15701570376777,0.3571109889127173,10,-0.19524431228637695,-0.5032973289489746,0.9726078510284424,3.7000079154968297,-2.1452808380126953,1,-0.11894111920629735,2.061232069827249,10.610706329345703,-1.6865610827664586,10.335917472839355,-1.1578935038770586,10.514288902282717,-0.11894111920629735
2900,2011-10-12,11.160283088684082,11.160283088684082,10.437154769897461,10.62998867034912,4316524.0,0.056595134828592686,1.7272710923759202,-110.00079129574715,64.29376608983728,51.723192234207986,-0.6436109327131678,-0.6455242777398755,-0.6643718449916278,4.213670906016059,25.762892837147255,0.7231283187866211,0.24688753460134372,0.6515385150909427,-0.11427452883839173,1.4173515590202772,0.2686319931262755,1.03444503705561,-1.1895912202644343,100.0,36.081402413698854,0.38290652196466707,10,-0.7496428489685059,-1.0576958656311035,0.1542675495147705,3.1022219657897985,-2.8028459548950195,2,-0.2195247899897501,1.2089539899671378,10.56249713897705,2.061232069827249,10.610706329345703,-1.6865610827664586,10.335917472839355,-0.2195247899897501
2901,2011-10-13,10.764972686767578,11.22295379638672,10.654092788696287,11.068687438964844,2530831.0,-0.03542118051802168,-1.1651324863883836,-0.5727285479467802,60.79059244237839,51.512528242080094,-0.3154862420999951,-0.24892824646787304,-0.28812999012810536,4.5113668507269775,25.088728713336785,0.5688610076904332,0.20843163945679422,0.24730954170227015,-0.5264347450564273,1.0210538284609676,-0.13956260167707946,0.6341816850816198,-0.699113520726776,61.84739370606077,-6.305552840455405,0.38687214337934916,10,-0.3229970932006836,-0.6310501098632795,0.4857017993927002,3.4975323677063024,-2.3043699264526367,3,-0.18092253185980167,1.7272710923759202,11.160283088684082,1.2089539899671378,10.56249713897705,2.061232069827249,10.610706329345703,-0.18092253185980167
2902,2011-10-14,10.81318187713623,11.083149909973145,10.70230197906494,10.851749420166016,2169977.0,0.004478338382401192,-1.9259157499093054,0.12698607081402213,58.43713972450026,51.52406228554309,-0.3819440901413209,-0.3284028117745663,-0.34125339246695496,4.363523949021978,24.698600511879633,0.3808479309082049,0.18735173095245372,0.30467834472656286,-0.4492894327120869,1.0586461221652126,-0.07230554399276201,0.6816622334458877,-0.6316132480608374,57.92088467824931,-12.186223890933576,0.37698388871932526,10,-0.37120628356933594,-0.6792593002319318,0.3941049575805664,3.44932317733765,-2.6755762100219727,4,-0.16629514299273718,-1.1651324863883836,10.764972686767578,1.7272710923759202,11.160283088684082,1.2089539899671378,10.56249713897705,-0.16629514299273718
2903,2011-10-17,10.504647254943848,11.044583320617676,10.466079711914062,10.90959930419922,2317746.0,-0.028533194548845953,-1.3999960435604,10.499814544645332,46.12500401826891,51.401838879572324,-0.06767874407081287,-0.030946904038945178,-0.013500300082338157,4.568310658013903,24.286080491889287,0.5785036087036133,0.08669478973624223,0.002169752120972035,-0.7497958465777632,0.7541353508197073,-0.3738130472283956,0.37815255147033966,-0.21894010913732131,15.819232402709135,-48.420249802471034,0.37598279934936757,10,0.0699014663696289,-0.370724678039549,0.018077850341796875,3.757857799530033,-2.6447224617004403,0,-0.18164297319971678,-1.9259157499093054,10.81318187713623,-1.1651324863883836,10.764972686767578,1.7272710923759202,11.160283088684082,-0.18164297319971678
2904,2011-10-18,10.287708282470703,10.403409004211426,10.094874382019043,10.379304885864258,2317099.0,-0.020651714161181944,3.4137902807716447,0.22619123316447667,44.511464396966,51.45819231572284,0.23267755801321144,0.15402201964137419,0.2172688252527788,4.674722389091546,24.208482404179627,0.4097728729248047,-0.005860294921685494,-0.1894597530364983,-0.9341655569341523,0.5552460508611556,-0.5618126549853262,0.18289314891232955,0.9352455139160174,17.094000475112768,-42.097203804732956,0.3723529019488272,10,0.33504915237426935,-0.15378570556640447,0.08050799369812012,3.942014694213869,-2.4200701713562003,1,-0.19559508257933944,-1.3999960435604,10.504647254943848,-1.9259157499093054,10.81318187713623,-1.1651324863883836,10.764972686767578,-0.19559508257933944
2905,2011-10-19,10.523929595947266,10.764972686767578,10.35037899017334,10.355199813842773,2779958.0,0.022961509695901938,-3.6486558737355375,-1.8420964954292736,44.242417702837,51.40572816552174,0.07965201293328406,-0.09264453266566619,0.0064555195401823084,4.330149740688814,23.89587041948303,0.477264404296875,-0.05323833425531532,0.05037722587585414,-0.6925945234693351,0.7933489752210434,-0.3211086487967396,0.4218631005484479,0.6764626121521005,38.0341320357061,-15.952661897234805,0.3714858746725942,10,0.09882783889770685,-0.2289900779724121,-0.2767164707183838,3.584790229797367,-2.5020246505737305,2,-0.20018314221659173,3.4137902807716447,10.287708282470703,-1.3999960435604,10.504647254943848,-1.9259157499093054,10.81318187713623,-0.20018314221659173
2906,2011-10-20,10.10451602935791,10.461258888244627,10.070770263671877,10.42269229888916,2348566.0,-0.039853323111442185,-1.0249998763606514,-1.8857149316663464,43.042454865898236,51.00058374355242,0.4859269548771863,0.35803493513970963,0.4153782078572874,4.644292993211096,23.12783182265314,0.45315933227538885,-0.004552282571587796,-0.3772317886352532,-1.098757535791398,0.3442939585208915,-0.7379946622133264,-0.016468915057179956,1.0737658222198494,3.3333113530406937,-46.21129215309594,0.3607628735780726,10,0.5423460006713885,0.19042348861694336,0.07520508766174316,3.99697208404541,-2.032473564147949,3,-0.17290079905785116,-3.6486558737355375,10.523929595947266,3.4137902807716447,10.287708282470703,-1.3999960435604,10.504647254943848,-0.17290079905785116
2907,2011-10-21,10.620347023010254,10.620347023010254,10.210575103759766,10.220215797424316,2969967.0,0.0510495497412875,1.0481876596880602,-1.2575772108191061,52.27020594580669,51.48031762129127,0.01641104396406412,-0.09748859048590042,-0.12754563572425326,4.0282015153301,21.72998307611288,0.5158309936523438,0.06924272926637443,0.09713983535766602,-0.5486183523047732,0.7428980230201052,-0.2257392584735527,0.4200189291888847,0.5136343650512707,56.43555048050314,4.539321333487258,0.32287909383121943,10,0.026515007019044745,-0.3254075050354004,-0.5213751792907715,3.471499443054199,-2.0748958587646484,4,-0.2033591047463862,-1.0249998763606514,10.10451602935791,-3.6486558737355375,10.523929595947266,3.4137902807716447,10.287708282470703,-0.2033591047463862
2908,2011-10-24,10.827644348144533,10.871031761169434,10.523929595947266,10.678197860717773,1900003.0,0.019518884334489783,1.9387878690007105,0.37349368874652467,61.30952899619874,52.78028602029905,-0.17531356208768933,-0.26042605153212506,-0.35495692289702063,3.726142542575584,20.186336821973967,0.34710216522216797,0.11414280244311215,0.2677986621856707,-0.35849077427838694,0.8940880986497284,-0.04534605604635722,0.5809433804176987,0.2638085949414055,94.57834555822386,36.77780163329213,0.31314471823202844,10,-0.18078231811523438,-0.5327048301696795,-0.675643205642702,3.179837226867674,-2.148174285888672,0,-0.2484417288319274,1.0481876596880602,10.620347023010254,-1.0249998763606514,10.10451602935791,-3.6486558737355375,10.523929595947266,-0.2484417288319274
2909,2011-10-25,10.263604164123537,10.774615287780762,10.220215797424316,10.736047744750977,3425342.0,-0.05209260351423084,1.0175437074313478,-3.161289293326307,52.4219638864111,51.46119688658503,0.382046179268519,0.2751990434395015,0.19707558208542686,4.189793627306889,19.65949593600041,0.6074285507202166,0.14959607944439668,-0.2692447185516347,-0.8978485411345307,0.35935910403126137,-0.5835466298430827,0.045057192739813345,0.7870214717858399,24.09636113378663,-36.010187456213615,0.3143019112914483,10,0.3832578659057617,0.03133535385131658,-0.11160302162170588,3.5630950927734357,-1.1454362869262713,1,-0.23419447325162823,1.9387878690007105,10.827644348144533,1.0481876596880602,10.620347023010254,-1.0249998763606514,10.10451602935791,-0.23419447325162823
2910,2011-10-26,10.162365913391113,10.49018383026123,10.08523178100586,10.417871475219727,2661855.0,-0.009863810910235804,1.0241010374981827,0.540817088654868,45.72097875111549,49.78679536533359,0.3652538785989705,0.3499566567086294,0.27617900673340934,4.191421147587725,19.292061514701007,0.4049520492553711,0.15633402833583077,-0.34228096008300746,-0.9847784400831561,0.30021651991714116,-0.6635297000830818,-0.02103222008293315,0.8490655076287634,11.44571493263877,-46.61396001804601,0.3212487400000744,10,0.4145941734313965,0.13257360458374023,-0.04652118682861328,3.348567008972168,-1.014307975769043,2,-0.2258064531265117,1.0175437074313478,10.263604164123537,1.9387878690007105,10.827644348144533,1.0481876596880602,10.620347023010254,-0.2258064531265117
2911,2011-10-27,10.668556213378906,10.683018684387207,10.331095695495604,10.581781387329102,4498016.0,0.04981028082454486,5.083382789317538,-0.3396201062269285,53.745924070926584,49.265549181603184,-0.17439039616290763,-0.19068989512469336,-0.21563766490701752,3.5819331145369375,19.08115208729326,0.5206527709960938,0.16974215266245807,0.17957711219787598,-0.4282645084971932,0.7874187328929452,-0.12434369814965862,0.4834979225454106,0.30524876134705003,74.233195100313,16.86934232775024,0.3039208103475349,10,-0.11087942123413086,-0.37361669540405273,-0.5527114868164062,2.709803581237793,-1.5918474197387695,3,-0.24807961031187498,1.0241010374981827,10.162365913391113,1.0175437074313478,10.263604164123537,1.9387878690007105,10.827644348144533,-0.24807961031187498
2912,2011-10-28,10.311813354492188,10.79389762878418,10.22503662109375,10.62998867034912,3288359.0,-0.033438719518517956,-1.3137185690874005,-3.6666776568853514,46.69509716295394,49.32889286434597,0.1159473126421986,0.14501147551021987,0.14603491222669263,3.8387210438749584,18.686909063814582,0.5688610076904297,0.04791413377011722,-0.1590875625610355,-0.7653423307036427,0.44716720558157164,-0.4622149466323382,0.14403982151026717,0.6258702317916054,28.834509952413374,-22.18042616323221,0.30312738407130324,10,0.1590876579284668,-0.016873836517333984,-0.1959686279296875,3.0665464401245117,-1.1309747695922852,4,-0.21720436670883925,5.083382789317538,10.668556213378906,1.0241010374981827,10.162365913391113,1.0175437074313478,10.263604164123537,-0.21720436670883925
2913,2011-10-31,9.906861305236816,10.306991577148438,9.906861305236816,10.2298583984375,2955196.0,-0.03927069229574054,-1.4776091199248864,1.0151544670609203,43.28063797404615,49.19213437291043,0.47738850327688276,0.536862544716568,0.5483598268299303,4.141426272302834,17.967801345523153,0.4049520492553711,-0.04718843759642155,-0.5382480621337891,-1.1949303999239707,0.11843427565639253,-0.8665892310288807,-0.20990689323869738,0.9961457481424993,0.0,-45.45104101679513,0.32834116889509096,10,0.4820852279663086,0.4902801513671875,0.2089834213256836,3.471498489379883,-1.1386871337890625,0,-0.137420934748684,-1.3137185690874005,10.311813354492188,5.083382789317538,10.668556213378906,1.0241010374981827,10.162365913391113,-0.137420934748684
2914,2011-11-01,9.260866165161133,9.767056465148926,9.238690376281738,9.738130569458008,6652964.0,-0.06520684202313476,-1.0258815183726602,1.477612072503521,30.72407522291337,47.690096319585585,1.0755095780718769,1.1927533980707885,1.187120061277934,4.675145813973813,17.081032650175803,0.6681709289550781,-0.1541183108031845,-1.1517024517059333,-1.9654085744723577,-0.3379963289395089,-1.5585555130891464,-0.7448493903227202,1.5823721433296338,1.4259057012312717,-35.5914609812252,0.4068530613832124,11,0.7939949035644531,0.9699559211730957,0.9354870319366455,4.117493629455566,-0.4830503463745117,1,-0.06277988392624134,-1.4776091199248864,9.906861305236816,-1.3137185690874005,10.311813354492188,5.083382789317538,10.668556213378906,-0.06277988392624134
2915,2011-11-02,9.45755672454834,9.622429847717283,9.149986267089844,9.44887924194336,4008039.0,0.021238894492088267,1.7920239641777438,-0.018181709188567045,36.17455264516153,46.92699607283706,0.7952785307757377,1.0009864929241523,0.9671474759728902,4.372418563309607,16.18299497794865,0.47244358062743963,-0.17730892784909003,-0.9255564689636238,-1.8323575341506313,-0.01875540377661622,-1.3789570015571275,-0.47215593637012,1.2573177493657042,18.709674050886257,-14.540333813514557,0.4534005325935035,11,0.5529522895812988,0.7289133071899414,0.7387964725494385,3.9208030700683594,-1.2457094192504865,2,-0.03588546780482382,-1.0258815183726602,9.260866165161133,-1.4776091199248864,9.906861305236816,-1.3137185690874005,10.311813354492188,-0.03588546780482382
2916,2011-11-03,9.935786247253418,9.983993530273438,9.198195457458496,9.238690376281738,4392221.0,0.050565863534687505,-1.01982394512932,80.3338828442686,41.49532824319092,45.729787439213084,0.3247484440537445,0.5029830283285577,0.47211169124483376,3.7914732114451013,15.56029729380034,0.7857980728149414,-0.1664439123903385,-0.4184018135070797,-1.3442902778992885,0.507486650885129,-0.8813460457031841,0.04454241868902464,0.6225994059782067,47.800629551806914,16.941337612470868,0.46294423219610403,11,0.0747227668762207,0.2506837844848633,0.26056694984436035,3.4425735473632812,-1.4607200622558594,3,-0.07928192998808747,1.7920239641777438,9.45755672454834,-1.0258815183726602,9.260866165161133,-1.4776091199248864,9.906861305236816,-0.07928192998808747
2917,2011-11-04,9.431524276733398,10.04666519165039,9.386207580566406,9.974352836608887,3497200.0,-0.050752095301910716,-1.0852321399268028,-0.7787000073875654,39.97838664325191,43.35966051110788,0.7181644014381892,0.9865995999171417,0.9681256817482371,4.190429849215327,14.72415976843188,0.6604576110839844,-0.18685286970364423,-0.8774441242218014,-1.8912548790799164,0.1363666306363136,-1.384349501650858,-0.3705387467927448,0.9860214378840482,24.333337729391825,-8.08025123039651,0.5069053774290573,11,0.5404176712036133,0.7549457550048828,0.782907247543335,3.946835517883301,-1.268850326538086,4,-0.0376201632612615,-1.01982394512932,9.935786247253418,1.7920239641777438,9.45755672454834,-1.0258815183726602,9.260866165161133,-0.0376201632612615
2918,2011-11-07,9.418025970458984,9.689922332763672,9.164448738098145,9.333179473876953,4255631.0,-0.001431190322831788,-1.4885800615145588,-0.1563044077885161,41.55746984056802,42.15249450601421,0.570695168255325,0.9551341205271093,0.9582847421504468,4.101862829522531,14.226754601937897,0.5254735946655273,-0.1720334570229074,-0.8313084125518806,-1.9087045413119395,0.24608771620817826,-1.3700064769319091,-0.29261034817185205,0.8727637994057016,29.892495075704396,-4.274725460999278,0.5386980643800293,11,0.5539159774780273,0.7684440612792969,0.7976107597351074,3.960333824157715,-1.451077938079834,0,-0.02518440555409962,-1.0852321399268028,9.431524276733398,-1.01982394512932,9.935786247253418,1.7920239641777438,9.45755672454834,-0.02518440555409962
2919,2011-11-08,9.306181907653807,9.60314655303955,9.286897659301758,9.478768348693848,3498602.0,-0.011875531364639813,-1.995420302422633,-2.0341021490873334,37.88606094552213,41.2819480831705,0.5950192465892723,1.020346044189056,1.0478061873511848,4.105413482315091,13.912378669833119,0.31624889373779297,-0.2506345149767508,-0.8803367137908946,-2.0252353090517925,0.26456188147000326,-1.4527860114213436,-0.3078874161604457,0.8705275119333944,17.4193500355228,-15.587100747004929,0.5724492976304488,11,0.6657600402832049,0.8802881240844744,0.909454822540285,4.072177886962892,-1.545567035675047,1,-0.057811865440065335,-1.4885800615145588,9.418025970458984,-1.0852321399268028,9.431524276733398,-1.01982394512932,9.935786247253418,-0.057811865440065335
2920,2011-11-09,8.710324287414549,9.513479232788086,8.705503463745117,9.422846794128418,7365054.0,-0.06402815098093007,-1.2376512722451416,4.128496435873317,36.60118774189361,39.37697737994462,1.0764435942801445,1.5001620725849047,1.5982601894857886,4.591723325454053,14.590647040577382,0.8079757690429688,-0.41562988313198623,-1.3536963939666773,-2.5811956349623504,-0.1261971529710042,-1.9674460144645138,-0.7399467734688407,1.3637128169229165,0.3594513300764509,-34.89678690117779,0.6137496204978368,11,1.0393762588500994,1.253904342651369,1.5053124427795428,4.629467964172365,-0.7501254081726065,2,0.007748452198225175,-1.995420302422633,9.306181907653807,-1.4885800615145588,9.418025970458984,-1.0852321399268028,9.431524276733398,0.007748452198225175
2921,2011-11-10,8.817346572875977,9.007288932800293,8.291872978210451,8.518453598022461,7477333.0,0.012286831342899873,1.107953635405685,-0.4194856612066901,31.194691893950107,37.65471012783308,0.7590323098143479,1.3067446770466802,1.4476959340537476,4.3818991345000775,15.569215018676575,0.715415954589842,-0.5048053446631968,-1.1492928028106686,-2.4495181744937913,0.1509325688724541,-1.79940548865223,-0.49918011696910725,1.0924664945904077,29.945060767931807,-2.5234060427765996,0.6501126858415615,11,0.4820857048034668,0.9400668144226092,1.3982901573181152,4.488699913024906,-1.020092487335205,3,-0.0686713698473379,-1.2376512722451416,8.710324287414549,-1.995420302422633,9.306181907653807,-1.4885800615145588,9.418025970458984,-0.0686713698473379
2922,2011-11-11,9.015002250671387,9.047783851623537,8.653437614440918,8.822168350219727,3286276.0,0.022416684675119924,2.052249685365114,0.6451603639937207,31.056028395231294,36.29642017463143,0.4001600031298089,1.0197497266844966,1.2209520721594238,4.0813163044344805,16.57017248810122,0.39434623718261896,-0.5542885410761134,-0.8617281436920159,-2.164162309644844,0.44070602226081235,-1.51294522666843,-0.21051106071560177,0.6682992042991671,51.72415910109471,25.992198287176368,0.6512170829764137,11,0.1542668342590332,0.742411136627199,1.2517354488372803,4.184986114501953,-1.3691234588623047,4,-0.059893059442510554,1.107953635405685,8.817346572875977,-1.2376512722451416,8.710324287414549,-1.995420302422633,9.306181907653807,-0.059893059442510554
2923,2011-11-14,8.596551895141603,9.100812911987305,8.584981918334961,9.049712181091307,3748909.0,-0.046417110489198055,-1.1659909057598856,-2.3500032146230545,32.030765087259255,36.441607937336535,0.6852588216849771,1.3575217306753533,1.6191502281781052,4.392206665156911,17.312628214220982,0.5158309936523438,-0.7054441476891675,-1.1847737312316884,-2.570423957090698,0.20087649462732138,-1.8775988441611933,-0.4919486183021835,0.8919495730825364,23.235343316581485,-2.591830653354833,0.6928251129295049,11,0.5727171897888166,1.1608614921569824,1.6251108646392805,4.386497497558592,-0.834008693695071,0,-0.05047115986021089,2.052249685365114,9.015002250671387,1.107953635405685,8.817346572875977,-1.2376512722451416,8.710324287414549,-0.05047115986021089
2924,2011-11-15,8.275483131408691,8.672720909118652,8.254270553588867,8.545451164245605,4483614.0,-0.0373485517971881,-1.6789979485175597,0.5957451286163191,30.58147039610057,35.82015435410753,0.951960442063811,1.6022588083890668,1.9282515477120938,4.6034492530772475,17.72212994060091,0.41845035552978516,-0.8131551272861692,-1.405231237411499,-2.9220708762538976,0.11160840143089956,-2.1636510568326983,-0.6468114179902997,1.0454903482135318,1.6845959029852104,-24.889283383579237,0.7584198194211988,11,0.8749847412109375,1.4631290435791016,1.9377431869506836,4.227890968322754,-0.6874551773071298,1,-0.037283031592261984,-1.1659909057598856,8.596551895141603,2.052249685365114,9.015002250671387,1.107953635405685,8.817346572875977,-0.037283031592261984
2925,2011-11-16,8.417216300964355,8.494348526000978,8.131820678710938,8.242700576782228,4418075.0,0.017126875531620733,1.2052901949522858,-0.6464310694427697,24.951727424997955,33.98197648541942,0.7231865860659479,1.3645655270152446,1.7644504641142653,4.349982615941563,18.85973837374533,0.36252784729004084,-0.8762407683604643,-1.1581624031066902,-2.7203683488386066,0.40404354262522624,-1.9392653759726493,-0.3770594302407311,0.7330847104925304,29.452828665967235,8.539571330797717,0.7811029728659583,11,0.6720266342163086,1.2601709365844727,1.7960100173950195,3.801727294921875,-0.585252285003663,2,-0.0780069568736601,-1.6789979485175597,8.275483131408691,-1.1659909057598856,8.596551895141603,2.052249685365114,9.015002250671387,-0.0780069568736601
2926,2011-11-17,8.357437133789062,8.496277809143066,8.268733024597168,8.42589282989502,4405875.0,-0.007102011524694252,1.1751136109832307,-0.39226090615488424,26.7172001088865,32.50851131493438,0.5984672646524416,1.3562843565411882,1.796971308114717,4.28854092137178,19.68021319535768,0.22754478454589844,-0.8201560498161644,-1.1305876255035407,-2.762060731653035,0.5008854806459526,-1.946324178578287,-0.3148510724287945,0.6095374177735522,23.283618519342323,3.2330382169022833,0.8157365530747468,11,0.5534343719482422,1.3199501037597656,1.8991765975952148,3.4854793548583984,-0.24393558502197266,3,-0.04753110890192502,1.2052901949522858,8.417216300964355,-1.6789979485175597,8.275483131408691,-1.1659909057598856,8.596551895141603,-0.04753110890192502
2927,2011-11-18,8.460602760314941,8.560876846313478,8.272589683532715,8.320798873901367,2951230.0,0.012344170213232086,-1.4408127672115678,-2.0422535211267605,31.435623929481167,31.38386176925807,0.383412722936221,1.1415477271503907,1.6842797340502962,4.059982836865142,20.775219620112107,0.2882871627807635,-0.8150705270160312,-0.9194347858428955,-2.520967857127296,0.6820982854415041,-1.7202013214850957,-0.11866825020069527,0.3560440941343721,33.93031133926866,10.874880536308751,0.8007665356421998,11,0.40688085556030273,1.1468825340270996,1.8273463249206543,3.254561424255371,-0.36252784729003906,4,-0.07840442265953607,1.1751136109832307,8.357437133789062,1.2052901949522858,8.417216300964355,-1.6789979485175597,8.275483131408691,-0.07840442265953607
2928,2011-11-21,8.137605667114258,8.449032783508299,8.11832332611084,8.449032783508299,3647690.0,-0.03817660542056467,1.1238321262880806,-2.227599849926656,34.27798749526134,30.98296471922909,0.5651088658046977,1.3203771731110194,2.0054883957486176,4.253127663774125,22.434185774173326,0.34227943420410156,-0.8879538635221227,-1.1079299449920654,-2.6482354487369975,0.4323755587528666,-1.8780826968645314,-0.3377771931195994,0.5557724757021472,3.478070899733025,-21.3916079159657,0.7701527518724659,11,0.6782956123352051,1.44384765625,2.150343418121338,3.490783214569092,-0.2815375328063965,0,-0.060426481132201504,-1.4408127672115678,8.460602760314941,1.1751136109832307,8.357437133789062,1.2052901949522858,8.417216300964355,-0.060426481132201504
2929,2011-11-22,7.859924793243407,8.420107841491701,7.727832794189452,8.162673950195312,6607438.0,-0.03412316659592096,-1.4421752057496369,0.9721348624274708,28.134067767430267,30.042173610955388,0.6884629840325749,1.4848777287560564,2.273548105781379,4.398023284764073,23.894429630241316,0.6922750473022488,-0.9275205046329305,-1.2654268503189092,-2.845842518623802,0.3149888179859843,-2.0556346844713564,-0.475219016166462,0.7184423862318843,15.856544286842686,-9.387822498835133,0.7902078341524468,11,0.5543980598449716,1.439507484436036,2.4943108558654794,2.4234447479248056,0.19861936569214134,1,-0.012389634043392772,1.1238321262880806,8.137605667114258,-1.4408127672115678,8.460602760314941,1.1751136109832307,8.357437133789062,-0.012389634043392772
2930,2011-11-23,7.867638111114503,8.082648277282715,7.828106880187987,8.002621650695799,5715485.0,0.000981347541356481,-1.3783803050656287,0.4458593409154883,17.509822590347312,28.521632577221744,0.6131200539862283,1.3664954610868092,2.2381078682495312,4.263149267685413,25.24600120876817,0.25454139709472745,-0.987274386186721,-1.1429771423339838,-2.7395060054755342,0.45355172080756656,-1.941241573904759,-0.34471271076320864,0.5813946723937962,16.782463852732242,-5.376998302200189,0.7982644315707751,11,0.5466847419738761,1.4317941665649405,2.5107018947601327,2.41573143005371,0.2979292869567862,2,-0.035539275328124176,-1.4421752057496369,7.859924793243407,1.1238321262880806,8.137605667114258,-1.4408127672115678,8.460602760314941,-0.035539275328124176
2931,2011-11-24,8.021904945373535,8.246557235717772,7.925487995147705,7.925487995147705,3804310.0,0.019607769457659963,-5.660016518216985,-0.7142867235879624,25.119094270816547,27.861973230064546,0.3734233436597556,1.0580273035730166,2.0441248446011855,3.981327827800831,26.868650558969374,0.3789191246032688,-1.022098371415142,-0.856377744674683,-2.3063024361104407,0.5935469467610757,-1.5813400903925618,-0.1314153989568041,0.39820289611816584,35.30091241084818,12.862211974928144,0.7249623457178792,11,0.39241790771484375,1.2775273323059082,2.436943531036377,2.2614645957946777,0.5929660797119158,3,-0.023677783607045533,-1.3783803050656287,7.867638111114503,-1.4421752057496369,7.859924793243407,1.1238321262880806,8.137605667114258,-0.023677783607045533
2932,2011-11-25,8.072042465209961,8.108680725097656,7.815573215484619,8.053723335266112,3094045.0,0.0062500765314279505,5.400031235358425,0.18999906034096628,26.545680854705736,27.252519426447492,0.19608040215834777,0.8764228962243976,1.940824650401325,3.8124851568736418,28.828443826298276,0.2931075096130371,-1.0051299439200658,-0.6942516803741459,-2.0185208614610914,0.6300175007127997,-1.3563862709176178,-0.03211708983067396,0.2096103668212912,47.72735387109547,25.147911776717034,0.6621345905434726,11,0.1282343864440918,1.2273898124694824,2.3988583087921143,2.211327075958252,0.4473752975463867,4,0.005136132984410624,-5.660016518216985,8.021904945373535,-1.3783803050656287,7.867638111114503,-1.4421752057496369,7.859924793243407,0.005136132984410624
2933,2011-11-28,8.545451164245605,8.545451164245605,8.161709785461426,8.203169822692871,3246095.0,0.05864794456619982,1.242257068663836,18.684366703106107,38.227397463253645,28.102066878353384,-0.3188720266858347,0.31177616886406234,1.4306251471468663,3.2296165484027206,30.013693044220847,0.47340869903564453,-0.9609108023834718,-0.15277247428894114,-1.365444895194459,1.0598999466165768,-0.759108684741701,0.45356373616381873,-0.8176183700561532,100.0,73.5966406413149,0.606336210452759,11,-0.4010963439941406,0.7539811134338379,1.9254496097564697,1.7379183769226074,-0.36252880096435547,0,-0.05235256075098027,5.400031235358425,8.072042465209961,-5.660016518216985,8.021904945373535,-1.3783803050656287,7.867638111114503,-0.05235256075098027
2934,2011-11-29,8.679470062255861,8.759496688842772,8.397932052612305,8.470245361328125,3161502.0,0.015683068738487904,-1.0435963777490198,0.6112652824679357,49.442883169571736,30.82330640552825,-0.43533954015753906,0.13909891703926114,1.2551747121350765,2.988269020018228,30.214694529546293,0.361564636230467,-0.9294283705472512,0.01031622886657857,-1.1730876408378261,1.1937200985709833,-0.5813857059856229,0.60201816371878,-0.9352849006652857,91.5219158283877,59.270284270144955,0.5917019348522022,11,-0.43580532073974965,0.5813951492309553,1.791430711746214,1.6038994789123517,-0.7626590728759783,1,-0.09486776520247497,1.242257068663836,8.545451164245605,5.400031235358425,8.072042465209961,-5.660016518216985,8.021904945373535,-0.09486776520247497
2935,2011-11-30,9.118167877197266,9.14516544342041,8.459638595581055,8.461567878723145,7190414.0,0.050544308787832115,-1.0759117510732217,3.1382527759038514,54.85074569485055,33.94925591507981,-0.8539532987513496,-0.3439639481868273,0.7856608159904042,2.442010483399514,30.027287662102587,0.6855268478393555,-0.865179749064577,0.46598348617553675,-0.6789263165427961,1.6108932888938705,-0.10647141518363057,1.038438387534704,-1.333370254516602,97.96948525601277,62.72340379831479,0.5724549013591668,11,-0.681668758392334,0.14269733428955078,1.3527328968048096,1.1652016639709473,-1.2813830375671378,2,-0.11621015674778556,-1.0435963777490198,8.679470062255861,1.242257068663836,8.545451164245605,5.400031235358425,8.072042465209961,-0.11621015674778556
2936,2011-12-01,9.14805793762207,9.245438575744627,8.890624046325684,9.114312171936037,3059131.0,0.003278077441363436,2.10550192607064,0.05139470874878995,52.26824608305299,36.26399170992112,-0.8492024914102654,-0.45945078248530535,0.7458029749153088,2.3060277975959007,30.45693292917666,0.35481452941894354,-0.7581227852934518,0.5352599620819092,-0.46932098979168835,1.5398409139555067,0.032969486145111304,1.037550438018707,-1.281638245697022,93.18952393497742,57.548121629269744,0.5022904759367985,12,-0.6614222526550311,0.1128072738647461,1.2878918647766113,1.0629987716674805,-1.4501137733459482,3,-0.10739881035407695,-1.0759117510732217,9.118167877197266,-1.0435963777490198,8.679470062255861,1.242257068663836,8.545451164245605,-0.10739881035407695
2937,2011-12-02,9.076708793640137,9.410311698913574,9.050676345825195,9.170233726501463,3560824.0,-0.007799376049915985,-3.9403911909971048,-2.77145683199105,59.28411001947243,39.0424497681668,-0.7613299758436511,-0.4385301285017995,0.8109676157307337,2.2721785549565077,30.909956535806018,0.3596353530883789,-0.6345473049001651,0.4816515922546394,-0.473360065062149,1.4366632495714269,0.004145763596245189,0.9591574209130336,-1.0999675910095217,73.28188418748387,34.58113483886053,0.47750582865839386,12,-0.507636547088623,0.1841564178466797,1.3495993614196777,1.134347915649414,-1.1724319458007812,4,-0.050881633316063435,2.10550192607064,9.14805793762207,-1.0759117510732217,9.118167877197266,-1.0435963777490198,8.679470062255861,-0.050881633316063435
2938,2011-12-05,9.180838584899902,9.32932186126709,9.107562065124512,9.302325248718262,3586179.0,0.011472196985401473,1.527466794200126,1.298976220581662,69.10864666996504,43.595180757337324,-0.7844032142569244,-0.5916760388356348,0.6919446753006859,2.066544562046973,31.086719236553574,0.2526130676269531,-0.515904856997766,0.5976407527923584,-0.31947989624839046,1.5147614018331073,0.13908042827198486,1.056201077312732,-1.0607403326409912,77.33329439681525,32.54780075447123,0.4585603245203744,12,-0.5678961277008057,-0.16342639923095703,1.2020816802978516,1.0302181243896484,-1.2630634307861328,0,-0.07204361736970522,-3.9403911909971048,9.076708793640137,2.10550192607064,9.14805793762207,-1.0759117510732217,9.118167877197266,-0.07204361736970522
2939,2011-12-06,8.768174171447754,9.593504905700684,8.663079261779785,9.37078094482422,9343819.0,-0.044948444484240735,-1.2894427763678327,4.960270983138144,56.64718303117442,47.943776361873674,-0.2563084642108393,-0.23334832989023013,1.0617677648845323,2.374659548983642,31.551921855389057,0.9304256439208984,-0.44127853600891953,0.21187672615051234,-0.6455750076050286,1.0693284599060533,-0.21684914072725903,0.6406025930282837,-0.519054574523377,27.210930699065138,-18.70793700091061,0.4287258668777706,12,-0.06363511085510254,0.11907482147216797,1.6248698234558105,1.4428825378417969,-0.6402101516723651,1,-0.06674728361034254,1.527466794200126,9.180838584899902,-3.9403911909971048,9.076708793640137,2.10550192607064,9.14805793762207,-0.06674728361034254
2940,2011-12-07,8.777815818786621,9.149986267089844,8.668864250183105,8.879054069519043,4660798.0,0.00109961859223362,-2.0151026165118755,0.1680005190867234,58.11616527260286,51.61011758429438,-0.13774976155547414,-0.2505186503658443,1.011000179243414,2.254844615446455,31.299171880254807,0.4811220169067383,-0.3573788169603844,0.218143796920776,-0.6423860124692808,1.0786736063108329,-0.21212110777425153,0.6484087016158036,-0.36736998480908767,12.33162023816601,-34.94472358632629,0.43026490469502826,12,-0.07327675819396973,0.10943317413330078,1.3650257587432861,1.4332408905029297,-0.7077016830444336,2,-0.09808873268495588,-1.2894427763678327,8.768174171447754,1.527466794200126,9.180838584899902,-3.9403911909971048,9.076708793640137,-0.09808873268495588
2941,2011-12-08,8.211847305297853,8.893515586853027,8.18870735168457,8.859769821166992,6548214.0,-0.06447714615718636,-1.030555387650359,6.3999773917630485,45.92546782944262,53.76342724815403,0.5118187328557102,0.2822316646987897,1.52018125495451,2.703074280104099,30.84415044067521,0.704808235168457,-0.22941125039629995,-0.31754975318908585,-1.1825029636178979,0.5474034572397262,-0.7500263584034919,0.11492685202532016,1.3816576004028303,1.647209133239821,-45.36268844368742,0.43247660521440584,12,0.6657600402832013,0.6754016876220685,1.8866422176361066,1.9992094039916974,-0.007713317871095526,3,-0.04567333654946981,-2.0151026165118755,8.777815818786621,-1.2894427763678327,8.768174171447754,1.527466794200126,9.180838584899902,-0.04567333654946981
2942,2011-12-09,8.475066184997559,8.529060363769531,8.181958198547362,8.189670562744139,3072782.0,0.03205355261901799,-1.307704013213567,-0.4404780128231586,55.63789846547216,55.697927359511645,0.34842103513569,-0.024782514511937137,1.212009244712963,2.3190649264416194,30.45544234716056,0.34710216522216975,-0.05631648459420546,-0.02733407020568812,-0.8616313995710989,0.8069632591597218,-0.4444827348883926,0.3898145944770164,1.0903427696228025,20.76502215369907,-30.439742852058693,0.41714866468270495,12,0.41266536712646484,0.4121828079223633,1.6234233379364014,1.7359905242919922,-0.1696939468383789,4,-0.09169509756715377,-1.030555387650359,8.211847305297853,-2.0151026165118755,8.777815818786621,-1.2894427763678327,8.768174171447754,-0.09169509756715377
2943,2011-12-12,8.162673950195312,8.50977611541748,8.162673950195312,8.455782890319824,3115839.0,-0.036860152827506876,-1.3684174564905465,-1.02702675608753,54.99998976236562,56.31538364759985,0.6714124683450624,0.2671341441860253,1.4829730425498866,2.5107798657575717,29.97945120735743,0.34710216522216797,0.06687340644715789,-0.3180324077606205,-1.1644967680562175,0.5284319525349765,-0.7412645879084181,0.10519977238717715,1.3473969741821286,0.0,-53.376155877884514,0.4232321801477983,12,0.7154154777526855,0.54620361328125,1.916532039642334,2.0483827590942383,-0.31528377532958984,0,-0.031655938229625646,-1.307704013213567,8.475066184997559,-1.030555387650359,8.211847305297853,-2.0151026165118755,8.777815818786621,-0.031655938229625646
2944,2011-12-13,7.96694803237915,8.261983871459961,7.936093807220459,8.179064750671388,4469677.0,-0.023978161936932252,-1.3802783790419901,0.7236787735035705,51.54423263943159,55.947993308108856,0.8442165349377344,0.4622605641983526,1.6506159427954508,2.58477376820227,29.240419868938115,0.32589006423950195,0.18549544511977345,-0.49833157062530553,-1.371372889591898,0.3747097483412869,-0.9348522301086017,-0.06181091114200932,1.4622790735473625,2.5417593550265014,-53.172122709363904,0.436520659483296,12,0.7978513240814209,0.6985416412353516,2.112257957458496,2.2441086769104004,-0.17644405364990323,1,-0.006172109829954087,-1.3684174564905465,8.162673950195312,-1.307704013213567,8.475066184997559,-1.030555387650359,8.211847305297853,-0.006172109829954087
2945,2011-12-14,7.76061487197876,7.9862308502197275,7.751936912536621,7.85896110534668,3719240.0,-0.02589864519786178,-3.0499495147231706,0.46364206536717223,46.00177596694979,55.25171885076406,0.9361788204394301,0.6502176150798018,1.8215378612164024,2.6730203040597633,28.428286609470206,0.23429393768310636,0.23165335540289078,-0.6718346595764153,-1.600120172288765,0.2564508531359335,-1.1359774159325902,-0.20769190322024045,1.5491615700512682,0.7601718249804517,-55.15906850417671,0.4641427563561745,12,0.9121060371398926,0.9000539779663086,2.3185911178588867,2.450441837310791,0.07231330871582031,2,0.047335057061395514,-1.3802783790419901,7.96694803237915,-1.3684174564905465,8.162673950195312,-1.307704013213567,8.475066184997559,0.047335057061395514
2946,2011-12-15,7.9601988792419425,8.070114135742188,7.780862808227539,7.791469097137451,2934113.0,0.025717550806936718,-2.0456747787055214,-1.7156710158208273,48.36343536444302,54.03831055576079,0.6150570336676475,0.442009687812587,1.573056476188957,2.356773941372997,27.496244918399626,0.30949926376342773,0.2270105489882983,-0.452388739585877,-1.4041345453807006,0.4993570662089457,-0.9282616424832879,0.0234841633115348,1.1937936098387452,26.799084029044902,-28.910646105511706,0.47587290289741146,12,0.7125220298767099,0.7004699707031259,1.8967657089233407,2.0811638832092294,-0.29310894012450994,3,0.01380810431594548,-3.0499495147231706,7.76061487197876,-1.3802783790419901,7.96694803237915,-1.3684174564905465,8.162673950195312,0.01380810431594548
2947,2011-12-16,7.7972540855407715,8.059508323669434,7.773149013519287,7.992015838623048,3422607.0,-0.02046994003203706,-1.3571393526432198,-1.1542820162101783,37.95778525223689,50.577103731568776,0.6452834667158829,0.5825791058423775,1.6899526254508555,2.426480303500119,26.684355254314575,0.2863593101501465,0.16021496930635593,-0.5821660995483402,-1.5723254386328769,0.4079932395361965,-1.0772457690906094,-0.08708643000607186,1.21653284588551,5.979787378626115,-42.304659093559565,0.4950796695422684,12,0.8754668235778809,0.8634147644042969,1.7311687469482422,2.0372934341430664,0.1340188980102539,4,0.0521824603151646,-2.0456747787055214,7.9601988792419425,-3.0499495147231706,7.76061487197876,-1.3802783790419901,7.96694803237915,0.0521824603151646
2948,2011-12-19,7.645878791809082,7.943808078765869,7.588027954101562,7.781826972961426,3132726.0,-0.0194139234236832,-1.8275805877047249,0.6980229896314037,33.4567994326644,48.00039444284544,0.6213708614647455,0.7327975175859862,1.7837122358350967,2.4956452198927312,25.750610159221388,0.35578012466430753,0.08933531361441283,-0.7089550495147705,-1.7476275477440257,0.3297174487144847,-1.228291298629399,-0.1896188004001429,1.2417231377282327,8.583771759771675,-32.81736074588282,0.5193362491146278,12,0.7231283187866211,0.944887638092041,1.81746244430542,2.188668727874756,0.2661113739013672,0,0.08625476080743044,-1.3571393526432198,7.7972540855407715,-2.0456747787055214,7.9601988792419425,-3.0499495147231706,7.76061487197876,0.08625476080743044
2949,2011-12-20,7.762543201446532,7.799181938171388,7.520535945892334,7.557175159454347,3203385.0,0.015258469668971264,1.0000034225360244,-1.510634715752835,25.808678834977556,44.410673727553736,0.3878420123210935,0.6413455771893988,1.6111540469789185,2.3006939100841572,24.378891068015157,0.2786459922790536,-0.004418895479203044,-0.5874215602874768,-1.6367212496279864,0.4618781290530327,-1.1120714049577325,-0.06277171561722206,0.9691098510384917,44.03509091587413,9.385081491147076,0.5246498446702549,12,0.44448256492614835,0.7944772243499765,1.7007980346679696,1.9948701858520534,0.5553631782531747,1,0.01093030611454493,-1.8275805877047249,7.645878791809082,-1.3571393526432198,7.7972540855407715,-2.0456747787055214,7.9601988792419425,0.01093030611454493
2950,2011-12-21,7.588027954101562,7.8936710357666025,7.521501064300537,7.834856033325195,4209198.0,-0.022481710286964995,1.0423197492162959,-1.2018816405379447,23.52747264484462,41.92200759593174,0.42000533643609383,0.8367391296465145,1.7073238477565207,2.4013476807059755,22.8301043742362,0.37216997146606534,-0.1482893075355598,-0.7479562997818006,-1.8312156446995287,0.33530304513592757,-1.2895859722406646,-0.2063266273229365,0.9740687034604862,12.280692621311383,-14.34629543378926,0.5416296724588642,12,0.436770200729371,0.9689924716949472,1.8565120697021493,2.1505842208862314,0.7038450241088894,2,0.026683616066311533,1.0000034225360244,7.762543201446532,-1.8275805877047249,7.645878791809082,-1.3571393526432198,7.7972540855407715,0.026683616066311533
2951,2011-12-22,7.8319640159606925,7.8579959869384775,7.6410579681396475,7.683481216430664,2205382.0,0.03214749119727167,1.1634659051731298,-0.6015636470415446,30.0463751764771,39.07850500826562,0.13020879841661337,0.6090709424196072,1.3990055698371053,2.125785432804572,21.654353179766122,0.26996803283691584,-0.2321351403795031,-0.4945231914520276,-1.592605543846262,0.6035591609422069,-1.0435643676491457,0.05451798474508962,0.584314141967595,57.78182387616799,35.525606137054915,0.5490411761971175,12,0.18319201469421476,0.7250564098358163,1.5513510704040536,1.8454232215881357,0.10895109176635831,3,0.00012310637943713232,1.0423197492162959,7.588027954101562,1.0000034225360244,7.762543201446532,-1.8275805877047249,7.645878791809082,0.00012310637943713232
2952,2011-12-23,8.11350154876709,8.11350154876709,7.915846824645996,7.93513011932373,1939926.0,0.03594724544605343,1.216215060202314,1.2012935505522129,33.81106701232093,36.72418025826066,-0.23245546423090158,0.348675446463508,1.0534757257980782,1.8208655441343922,20.00575673918118,0.2815375328063974,-0.32273012358796915,-0.21505861282348704,-1.311273427654573,0.8811562020075989,-0.76316602023903,0.33304879459205594,0.1773726994761642,100.0,81.21135197459111,0.5481074074155432,12,-0.22224164009094238,0.44351887702941895,1.1806278228759766,1.5638856887817383,0.26321983337402166,4,-0.055020832493400174,1.1634659051731298,7.8319640159606925,1.0423197492162959,7.588027954101562,1.0000034225360244,7.762543201446532,-0.055020832493400174
2953,2011-12-27,8.098074913024902,8.222453117370605,8.050830841064451,8.195455551147461,1088254.0,-0.0019013536448430068,1.2674999527496786,-0.5459430270108401,38.44363292116472,35.26855806734211,-0.25385099701588665,0.3466396869540862,1.0133579234260761,1.8263613338963332,19.30826595992521,0.17162227630615412,-0.3351012868208736,-0.20811643600463903,-1.3039542398383723,0.8877213678290943,-0.7560353379215066,0.3398024659122276,-0.5775389671325684,82.28021632755377,61.89015021346664,0.5479189019168669,12,-0.22658038139343262,0.45894551277160645,1.1394095420837402,1.5793123245239258,0.762660026550293,1,-0.020597726159039764,1.216215060202314,8.11350154876709,1.1634659051731298,7.8319640159606925,1.0423197492162959,7.588027954101562,-0.020597726159039764
2954,2011-12-28,7.856068134307861,8.12989330291748,7.839676856994629,8.12989330291748,1631870.0,-0.029884482585830208,1.1197207502616442,2.8119056712792942,35.28325757902202,34.077611579794585,-0.03266125332581726,0.5521029692176214,1.202856579604548,2.0553127029053364,19.23220550367491,0.29021644592285156,-0.41377365911541286,-0.4089531183242805,-1.507608920217919,0.6897026835693572,-0.9582810192710998,0.14037478262253877,-0.32149384498596234,47.7303787815399,25.233681197418825,0.5493279009468188,12,0.015426397323608398,0.7009522914886475,1.342609167098999,1.814570426940918,1.0413050651550293,2,0.007118323116162006,1.2674999527496786,8.098074913024902,1.216215060202314,8.11350154876709,1.1634659051731298,7.8319640159606925,0.007118323116162006
2955,2011-12-29,8.058544158935549,8.058544158935549,7.804966926574707,7.878243923187256,2222104.0,0.025773201195069095,1.8128330648978939,-0.6584501952972013,47.23093279753821,33.951777961249604,-0.2105759876559654,0.2805565923644071,0.9415273337288834,1.8450597605994314,20.019100008857137,0.2535772323608416,-0.4674430150591835,-0.15349590778350652,-1.1786629255922545,0.8716711100252423,-0.6660794166878805,0.35908760112086746,-0.5102122930526756,71.80764947009484,44.74559223253334,0.5125835089043744,12,-0.18704962730407892,0.49847626686096014,0.7983334064483625,1.4168491363525373,1.0837287902832013,3,0.032184748963194565,1.1197207502616442,7.856068134307861,1.2674999527496786,8.098074913024902,1.216215060202314,8.11350154876709,0.032184748963194565
2956,2011-12-30,8.165567398071289,8.248485565185549,8.11350154876709,8.17713737487793,2442552.0,0.013280716345901,-1.333311353258302,-0.06417061385761487,44.075311292933186,34.631503076882524,-0.31894456247246517,0.1013498927078853,0.7892020882718676,1.7151769931791847,20.852530921002575,0.18994140625,-0.49370087174284727,0.0026518583297736598,-0.922990005992089,0.9282937226516372,-0.46016907383115857,0.465472790490705,-0.6037531071586617,81.30446842685797,51.23808448681803,0.4628209321609316,12,-0.28105664253234774,0.3914530277252197,0.6913101673126221,1.3098258972167969,1.1001195907592773,4,0.015468071474003864,1.8128330648978939,8.058544158935549,1.1197207502616442,7.856068134307861,1.2674999527496786,8.098074913024902,0.015468071474003864
2957,2012-01-02,8.614871025085451,8.629332542419434,8.214739799499513,8.232094764709473,2545113.0,0.055024177146622666,1.0140561225671563,-33.083580613254355,58.225196460842646,37.38354719112455,-0.7152932163865611,-0.4050970330441146,0.2822540542298366,1.234309993546189,21.707763012464124,0.46376514434814453,-0.4701741440041083,0.4750473737716696,-0.3745273846647841,1.3246221322081233,0.050259994553442766,0.8998347529898965,-1.0255898832019064,98.24573986881246,61.7168477811077,0.42478737921822696,1,-0.5399367809295672,-0.057850599288942206,0.24200654029846014,0.8605222702026349,0.7096300125122053,0,-0.07823168976017436,-1.333311353258302,8.165567398071289,1.8128330648978939,8.058544158935549,1.1197207502616442,7.856068134307861,-0.07823168976017436
2958,2012-01-03,8.519417762756348,8.623547554016112,8.365150451660156,8.611014366149902,3411185.0,-0.011080057037552327,3.4298046268291733,-0.23929541320975548,60.429545546608814,41.23031015908359,-0.5396471702859706,-0.3812851317888857,0.3110823966718588,1.2998645735075876,22.609212908852637,0.25839710235595525,-0.47086748859095984,0.412665152549744,-0.3079994172983529,1.13332972239784,0.052332867625695556,0.7729974374737925,-0.8677335368406496,86.66674379056235,43.94515824581108,0.3603322849240481,1,-0.4440009593963623,0.03760266304016113,0.2304368019104004,0.9559755325317383,0.7626590728759766,1,-0.01674954610619639,1.0140561225671563,8.614871025085451,-1.333311353258302,8.165567398071289,1.8128330648978939,8.058544158935549,-0.01674954610619639
2959,2012-01-04,8.18292236328125,8.50399112701416,8.18292236328125,8.487600326538086,3284433.0,-0.03949746436266188,-1.10759426314175,3.3263019803011056,57.59889625727912,45.01602389379853,-0.15337950904450182,-0.09579488395506885,0.5938525917473179,1.6116676510604204,22.912390379126194,0.33649539947509766,-0.42586971221103465,0.10543234348297048,-0.5463902221821737,0.7572549091481156,-0.2204789393496025,0.43134362631554257,-0.472579238375328,45.848035075947756,-2.091276246229299,0.3259112828325725,1,-0.047727108001708984,0.3740980625152588,0.5389711856842041,1.292470932006836,0.9468154907226562,2,0.08283258061147625,3.4298046268291733,8.519417762756348,1.0140561225671563,8.614871025085451,-1.333311353258302,8.165567398071289,0.08283258061147625
2960,2012-01-05,7.916810989379883,8.235952377319336,7.871494770050049,8.235952377319336,3932131.0,-0.032520334678411866,1.28398835777722,1.0474711873744045,49.23754345384748,47.148375924617454,0.18357969888869619,0.1080443182118529,0.8053025372422908,1.846977992550105,23.4678234393229,0.3644576072692871,-0.35407811637890063,-0.11762878894805873,-0.6826514119787852,0.44739383408266864,-0.40014010046342285,0.1648825225673045,-0.1513284994231503,5.979672824719798,-42.78996151831849,0.2825113115153635,1,0.3003387451171875,0.640209436416626,0.835453987121582,1.5585823059082031,1.1589336395263672,3,0.1238582317297201,-1.10759426314175,8.18292236328125,3.4298046268291733,8.519417762756348,1.0140561225671563,8.614871025085451,0.1238582317297201
2961,2012-01-06,7.836784839630128,8.099039077758789,7.783754825592041,7.983338832855225,3480431.0,-0.010108382005975303,-1.4961738112765917,0.4592133730172932,50.715527345604336,49.026649294982285,0.29542912537438415,0.16709823197688412,0.8122918245393125,1.9108201166305632,23.34752304920567,0.31528425216674805,-0.2681309849557607,-0.17890181541442818,-0.7440288403634954,0.3862252095346381,-0.4614653278889618,0.10366169706010542,0.7925477027893058,6.271453585254756,-45.93166253687905,0.28256351247453326,1,0.36975884437560946,0.720235586166381,1.0118973255157462,1.638608455657958,1.3083806037902823,4,0.16658465637423792,1.28398835777722,7.916810989379883,-1.10759426314175,8.18292236328125,3.4298046268291733,8.519417762756348,0.16658465637423792
2962,2012-01-09,7.697944164276122,7.931272983551025,7.64394998550415,7.89752721786499,2618834.0,-0.017716535313295423,1.151631148945895,1.361839750639359,50.94670633523057,50.41587967432292,0.41250304457116815,0.25795946805120096,0.8864770829138147,2.029734018030468,23.307946157418545,0.287322998046875,-0.1539431210782034,-0.2788863897323619,-0.8172534019388129,0.25948062247409,-0.5480698958355879,-0.009702883629135961,0.9144768238067629,5.511873498623582,-50.05210480599904,0.26918350610322583,1,0.43869709968566983,0.8590762615203866,1.1758062839508066,1.7774491310119638,1.2862048149108896,0,0.2036573390373333,-1.4961738112765917,7.836784839630128,1.28398835777722,7.916810989379883,-1.10759426314175,8.18292236328125,0.2036573390373333
2963,2012-01-10,7.9042768478393555,7.9881591796875,7.732654094696045,7.7953248023986825,3226230.0,0.026803608750601615,-1.181068853299793,-0.545898278844401,52.49576352376752,52.3283803348502,0.19644771462187727,0.032965933452359764,0.6296083437569635,1.8030095226411298,23.17485786154796,0.29021501541137784,-0.06667303823798498,-0.059633851051330566,-0.5915862150543401,0.4723185129516789,-0.3256100330528344,0.20634233095017418,0.6694053001403795,30.269117344565455,-25.648041091847585,0.2659761820015045,1,0.23236441612243652,0.6527435779571533,1.0106918811798096,1.5711164474487305,0.9419956207275391,1,0.179677941081545,1.151631148945895,7.697944164276122,-1.4961738112765917,7.836784839630128,1.28398835777722,7.916810989379883,0.179677941081545
2964,2012-01-11,7.9177751541137695,8.052759170532228,7.8387131690979,7.866673946380615,2369909.0,0.001707721849103061,-3.0000089109484698,0.4690247670566236,56.15551932526685,53.320001060153395,0.2152599409603333,0.016437597132430426,0.5855144297517079,1.7704534266482312,22.61244653769431,0.21404600143432795,-0.00782923047784223,-0.04367690086364728,-0.5760245559576038,0.48867075423030837,-0.3098507284106251,0.22249692668333054,0.6187177073669421,46.254064577344366,-14.555626955469307,0.2661738275469779,1,0.21886610984802246,0.6392452716827393,0.8974021673202515,1.5576181411743164,1.0625171661376953,2,0.17230871740651987,-1.181068853299793,7.9042768478393555,1.151631148945895,7.697944164276122,-1.4961738112765917,7.836784839630128,0.17230871740651987
2965,2012-01-12,8.127964019775389,8.240772247314451,7.944771766662598,7.979482173919678,3357186.0,0.02654645548407797,-1.7168138300782156,2.9056425952018463,55.59605443621703,54.600083631629374,0.01782872894741594,-0.1737263508854907,0.34020065945474265,1.533229402091676,21.549507704501487,0.3229970932006818,0.03442401354372038,0.14814450740814067,-0.38036183144261493,0.6766508462588972,-0.11610866201723802,0.41239767683351847,0.3728271266662606,81.09852216355186,19.083536607933738,0.2642531694253781,1,0.008677244186403144,0.20729708671570002,0.6679300069808978,1.347429275512697,1.1145820617675781,3,0.12325027913401132,-3.0000089109484698,7.9177751541137695,-1.181068853299793,7.9042768478393555,1.151631148945895,7.697944164276122,0.12325027913401132
2966,2012-01-13,8.070114135742188,8.291872978210451,7.927416801452638,8.210883140563965,2376437.0,-0.007117389286228626,1.4076483281094734,-0.948055326296059,49.103948299816004,53.58661161373752,0.06784978082416515,-0.11301396384654794,0.34611209308208757,1.564126039980172,20.60800468274112,0.3644561767578134,0.11222858073570485,0.08479886054992658,-0.44513243490983356,0.6147301560096867,-0.18016678717995305,0.3497645082798071,0.3964033642619622,65.77388903239843,8.209992564123326,0.2649656477298801,1,0.06363463401794434,0.13691163063049316,0.7257798910140991,1.4052791595458984,0.8870382308959961,4,0.12461168160065639,-1.7168138300782156,8.127964019775389,-3.0000089109484698,7.9177751541137695,-1.181068853299793,7.9042768478393555,0.12461168160065639
2967,2012-01-16,8.204133987426758,8.224381446838379,7.965983867645264,8.007443428039549,1716456.0,0.016606933858717365,1.1788650902467561,-1.3972575826349825,52.08808441335325,52.65978259893134,-0.14590357533638532,-0.22660670873624777,0.17689661266165047,1.4109712788614335,19.603400698495278,0.25839757919311523,0.13369651484626388,0.19847471714019704,-0.33229754051427207,0.7292469747946662,-0.06691141168703751,0.4638608459674316,0.22948081199739256,84.31043847584361,28.638967830335226,0.2653861288272346,1,-0.13016343116760254,-0.12919974327087402,0.6782941818237305,1.2712593078613281,0.6739559173583984,0,0.11470210718594176,1.4076483281094734,8.070114135742188,-1.7168138300782156,8.127964019775389,-3.0000089109484698,7.9177751541137695,0.11470210718594176
2968,2012-01-17,8.30537223815918,8.432641983032228,8.214739799499513,8.291872978210451,3372754.0,0.012339907038034115,-1.597697751755164,0.06863196683554999,59.36495990970764,52.85601189364563,-0.31368446266339767,-0.29081428254781017,0.04134863022332347,1.2836799003148478,18.03396626810107,0.22850799560547053,0.16064216692892863,0.26673829555511475,-0.2517220648507177,0.7851986559609463,0.00750811535219853,0.525968475758031,-0.6614222526550293,78.57154899928443,20.991099665598483,0.25923018020291577,1,-0.2670762538909912,-0.2304379940032959,0.582118034362793,1.1700210571289062,0.45894432067870916,1,0.0817274315423433,1.1788650902467561,8.204133987426758,1.4076483281094734,8.070114135742188,-1.7168138300782156,8.127964019775389,0.0817274315423433
2969,2012-01-18,7.847390174865723,8.272589683532715,7.814609050750732,8.261019706726074,6815962.0,-0.05514287020023623,1.0971274231090034,-30.64090427411212,46.02251210971713,52.498786188742265,0.10247324197682417,0.1832453039368751,0.46259739795038257,1.7140667577194755,16.62703299145369,0.49076318740844727,0.09295916604026999,-0.19548611640930247,-0.7057581947389533,0.31478596192034924,-0.45062215557412877,0.059649922755522944,-0.18766634941101046,5.3041063675971545,-48.391557512782015,0.25513603916482575,1,0.19090580940246582,0.22754406929016113,0.9460933208465576,1.6280031204223633,0.7616958618164062,2,0.12728847061797377,-1.597697751755164,8.30537223815918,1.1788650902467561,8.204133987426758,1.4076483281094734,8.070114135742188,0.12728847061797377
2970,2012-01-19,7.790503978729247,7.906205177307129,7.592848777770996,7.859924793243407,6420057.0,-0.007249059224642029,2.8690373859287184,0.16783331258271428,42.79894804666664,51.619166266638075,0.15595941257079993,0.2699170449868111,0.5005411259184589,1.7349723041910083,15.60718633590265,0.3133563995361328,0.017898835907491417,-0.26249611377716153,-0.7418703810127445,0.21687815345842143,-0.5021832473949539,-0.02280898015937005,0.6421380043029812,23.53617530124776,-25.565567592399397,0.2396871336177915,1,0.22224140167236417,0.28443026542663663,0.9246405363082895,1.6848893165588388,0.9448876380920419,3,0.1527228976162196,1.0971274231090034,7.847390174865723,-1.597697751755164,8.30537223815918,1.1788650902467561,8.204133987426758,0.1527228976162196
2971,2012-01-20,7.83292818069458,7.867638111114503,7.727832794189452,7.842569828033447,3363511.0,0.005445629972228527,3.677467215468476,0.13888698089101975,32.20711644598255,49.53698961227718,0.12620211251400804,0.2398668790415286,0.4358267000644531,1.65721862787613,14.532225899832534,0.1398053169250506,-0.028231832818693015,-0.22012012004852366,-0.6994009785217496,0.25916073842470233,-0.45976054928513754,0.019520309188089335,0.5829179382324234,28.587919194809764,-13.706826154292393,0.23964042923661313,1,0.17981719970703125,0.2420060634613037,0.8337666988372803,1.6424651145935059,0.8301510810852051,4,0.1799605292338311,2.8690373859287184,7.790503978729247,1.0971274231090034,7.847390174865723,-1.597697751755164,8.30537223815918,0.1799605292338311
2972,2012-01-23,7.6670899391174325,7.867638111114503,7.6372008323669425,7.85896110534668,4429287.0,-0.021171934396881142,1.2027681487407025,19.900247279920777,31.2074846202904,47.17162528966861,0.320955294974425,0.3905710849455515,0.5706160786211703,1.7928702811588133,14.264673781322063,0.23043727874756037,-0.03177289071763667,-0.36363778114318723,-0.8717754058121772,0.1444998435258027,-0.6177065934776822,-0.10956896880869227,0.7322962329864504,8.840409862966494,-26.691469313108954,0.25406881233449485,1,0.3456554412841788,0.40784430503845126,0.9996049404144278,1.8083033561706534,1.0075602531433097,0,0.16825972275854784,3.677467215468476,7.83292818069458,2.8690373859287184,7.790503978729247,1.0971274231090034,7.847390174865723,0.16825972275854784
2973,2012-01-24,7.931272983551025,7.931272983551025,7.6670899391174325,7.674804210662843,4630827.0,0.034456755631068425,1.0601575892342463,-1.336671777883262,44.2687639725125,45.85087469491813,0.06817354119597852,0.11937115079579641,0.29130381047509246,1.5068121430310963,14.228372099256642,0.26418304443359286,-0.027979560168487794,-0.09111464023590088,-0.6000728585018464,0.4178435780300447,-0.34559374936887366,0.1633644688970719,0.45198244066619964,49.78723553510298,14.917501555128453,0.2544791091329728,1,0.08147239685058594,0.1436612606048584,0.735421895980835,1.5441203117370605,0.9246411323547363,1,0.11937767407549482,1.2027681487407025,7.6670899391174325,3.677467215468476,7.83292818069458,2.8690373859287184,7.790503978729247,0.11937767407549482
2974,2012-01-25,7.911990165710449,8.073970794677733,7.775077819824219,7.983338832855225,3128385.0,-0.002431238702862437,1.3664139140414753,-0.27819631349771595,49.87629977007174,45.21534639867976,0.0967206734392434,0.1507893669173015,0.3052719942287734,1.5100436886227708,13.598139597533699,0.29889297485351385,-0.01345057391976745,-0.11319355964660716,-0.6189086417372973,0.392521522444083,-0.3660511006919531,0.13966398139873792,0.45545712557785123,66.33273405181068,26.659856984627154,0.25285754104534514,1,0.10075521469116211,0.16294407844543457,0.5678966045379639,1.4935007095336914,2.2600173950195312,2,0.10772591665006259,1.0601575892342463,7.931272983551025,1.2027681487407025,7.6670899391174325,3.677467215468476,7.83292818069458,0.10772591665006259
2975,2012-01-26,8.317906379699707,8.348759651184082,7.920667171478271,7.964055061340332,5494477.0,0.05130393307975112,1.0603267055886068,-4.959466413596295,60.57651124240109,46.49007561452255,-0.3122558005571783,-0.24738327301422736,-0.10592083095546556,1.0845774481696253,12.575824203733085,0.4367694854736328,-0.008211568412857417,0.2797545433044437,-0.24259077118745687,0.8020998577963443,0.018581886058493424,0.540927200550394,0.03404894131824676,95.66398860242306,49.62765372290282,0.26117265724595007,1,-0.3051609992980957,-0.24248957633972168,0.0641167163848877,1.0538384914398193,2.3361864089965803,3,0.035006363824082065,1.3664139140414753,7.911990165710449,1.0601575892342463,7.931272983551025,1.2027681487407025,7.6670899391174325,0.035006363824082065
2976,2012-01-27,8.291872978210451,8.426856994628906,8.12507152557373,8.293802261352539,4337287.0,-0.003129802176277452,1.2518047812025233,-0.005452242345833703,63.73770530858034,47.784477936214444,-0.2810089288891682,-0.22282664021144782,-0.08364818727851997,1.0887096042571205,12.001882795059664,0.3017854690551758,-0.014913298785087292,0.24740586280822896,-0.28439426158227654,0.7792059871987345,-0.01849419938702468,0.5133059250034817,-0.6990242004394549,82.90597568037782,30.432274889020803,0.265900062195253,1,-0.27912759780883967,-0.18078231811523615,-0.000963687896730292,1.0798718929290754,2.260981559753416,4,0.05348835417237163,1.0603267055886068,8.317906379699707,1.3664139140414753,7.911990165710449,1.0601575892342463,7.931272983551025,0.05348835417237163
2977,2012-01-30,7.940915107727051,8.274518013000487,7.93513011932373,8.274518013000487,3670777.0,-0.04232552420974778,1.0346818826327748,172.9154720713397,50.7943084690675,46.83218333169887,0.0320558081791491,0.0791071737262179,0.25606738026731435,1.4239703705183295,12.605889269727133,0.3567428588867214,-0.04424309437183638,-0.06985421180725027,-0.530061393438352,0.3903529698238506,-0.29995780262280114,0.1602493790083006,-0.33138616561889656,36.04067412810887,-18.446899995616995,0.23010359081555046,1,0.06893777847290039,0.17017555236816406,0.3451731204986572,1.4308297634124756,2.1009302139282227,0,0.09094218289149314,1.2518047812025233,8.291872978210451,1.0603267055886068,8.317906379699707,1.3664139140414753,7.911990165710449,0.09094218289149314
2978,2012-01-31,8.376721382141112,8.421072006225586,8.060471534729004,8.176173210144043,6170131.0,0.05488111489694569,1.493353115727003,-0.6011583497232746,58.40989922940129,48.20855967833045,-0.4386991471984869,-0.3878214984799637,-0.17573612722648413,0.980630375286168,13.094878746290567,0.48015689849853516,-0.03843727286688825,0.37308688163757076,-0.057380464908128204,0.8035542281832706,0.1578532083647204,0.5883205549104202,-0.7508458789825418,92.30788364743037,35.25953057830901,0.21523367327284984,1,-0.36686849594116033,-0.26563072204589666,-0.15258121490478338,0.9950234889984149,1.8049278259277362,1,0.03556627904024667,1.0346818826327748,7.940915107727051,1.2518047812025233,8.291872978210451,1.0603267055886068,8.317906379699707,0.03556627904024667
2979,2012-02-01,8.860734939575195,8.88001823425293,8.37575626373291,8.418180465698242,7797094.0,0.057780787417137214,1.0961957771381905,2.2067240477436116,62.202956663928695,50.36456063580401,-0.8536205865244888,-0.8626815178165703,-0.6410882554296862,0.48955805383938333,13.486998768771052,0.5042619705200195,-0.039560769276041796,0.8232098102569587,0.2501863095745289,1.3962333109393885,0.5366980599157447,1.1097215605981736,-1.2188398065872192,97.98996473491542,42.16687105392522,0.28651175034121484,2,-0.6021254062652588,-0.6243014335632324,-0.646477460861206,0.44110798835754395,1.7451496124267578,2,-0.0005440658932140963,1.493353115727003,8.376721382141112,1.0346818826327748,7.940915107727051,1.2518047812025233,8.291872978210451,-0.0005440658932140963
2980,2012-02-02,8.89737319946289,9.028499603271484,8.604265213012695,8.89737319946289,5506986.0,0.004134900788427265,2.235308663524757,0.0,63.8745043243264,53.88315928895332,-0.8009681775243447,-0.8665187976232662,-0.6585032493934477,0.4370886587055196,13.33706843540684,0.42423439025878906,-0.06878418367768369,0.8108199596405026,0.12465865186847225,1.496981267412532,0.4677393057544883,1.1539006135265177,-1.2059531424243168,88.00712789832541,32.061257693659144,0.34308065388601483,2,-0.5645229816436768,-0.5866990089416504,-0.6831157207489014,0.38518643379211426,2.0025835037231463,3,0.14325962648661705,1.0961957771381905,8.860734939575195,1.493353115727003,8.376721382141112,1.0346818826327748,7.940915107727051,0.14325962648661705
2981,2012-02-03,9.14227294921875,9.149022102355957,8.82505989074707,8.879054069519043,4324275.0,0.027524949697585344,1.341467953777067,100.0,65.16993173368797,57.65676452377528,-0.9393924842496091,-1.0631059359216923,-0.8859108766670083,0.1710782438123939,13.089614246449157,0.3239622116088867,-0.014296232595082614,0.9904453039169319,0.16923602137838678,1.811654586455477,0.5798406626476584,1.4010499451862044,-1.3706281194062013,99.44400710841272,45.14098729231107,0.4106046412692727,2,-0.7342169284820557,-0.7713375091552734,-0.9280154705047607,0.05351090431213379,1.9408769607543945,4,0.16536586118955565,2.235308663524757,8.89737319946289,1.0961957771381905,8.860734939575195,1.493353115727003,8.376721382141112,0.16536586118955565
2982,2012-02-06,9.265686988830566,9.330286026000977,9.034284591674805,9.13938045501709,4499581.0,0.013499273134517598,1.3169948789919228,0.4798536258401116,65.41794580094349,60.00667361582317,-0.9076474143606017,-1.1204948723746444,-0.9916543916093215,0.020513961636641653,12.677594286999458,0.2960014343261719,0.0649004826922912,1.035472202301026,0.1046990316942722,1.96624537290778,0.57008561699765,1.500858787604403,-1.3838519772145448,94.91271854161143,41.8751491790637,0.4653865853033768,2,-0.7130050659179688,-0.8041195869445801,-1.0449213981628418,-0.06990313529968262,2.222414970397949,0,0.13891765939049439,1.341467953777067,9.14227294921875,2.235308663524757,8.89737319946289,1.0961957771381905,8.860734939575195,0.13891765939049439
2983,2012-02-07,9.324501037597656,9.435380935668944,9.07285213470459,9.30425262451172,3809110.0,0.006347510857855232,1.9960041613467925,0.16031168360488468,77.2016970864388,63.04282887319729,-0.83595868503388,-1.1251403780687212,-1.0470118756692592,-0.05945685755841268,12.489731548989207,0.3625288009643537,0.1767028820963361,1.0232750415802006,-0.013469237275641532,2.0600193204360426,0.5049029021522795,1.5416471810081216,-1.2978209245431387,89.5359271062744,29.202108175620637,0.5183721394279213,2,-0.6464769840240496,-0.8103861808776855,-1.00852370262146,-0.12871718406677246,2.2551965713500994,1,0.07693111740405056,1.3169948789919228,9.265686988830566,1.341467953777067,9.14227294921875,2.235308663524757,8.89737319946289,0.07693111740405056
2984,2012-02-08,9.282076835632324,9.398741722106934,9.17794704437256,9.37078094482422,3164871.0,-0.004549755723579407,2.0533263875608885,-4.380793142426998,77.61511318201202,64.93600686648739,-0.6467636397973315,-1.0279700461733015,-1.0058733057136031,-0.04134504192259314,12.493225892319852,0.22079467773437322,0.31564064444244444,0.9126357555389397,-0.19498870022432335,2.020260211302203,0.35882352765730907,1.4664479834205713,-1.0863526238640748,81.55442186237808,15.881626247425814,0.5538122278816314,2,-0.5968213081359881,-0.7679619789123535,-0.9658582210540771,-0.08629298210144043,2.4229631423950213,2,0.09691498878604587,1.9960041613467925,9.324501037597656,1.3169948789919228,9.265686988830566,1.341467953777067,9.14227294921875,0.09691498878604587
2985,2012-02-09,9.129737854003906,9.322572708129883,8.967758178710938,9.305217742919922,5324749.0,-0.01641216554506575,2.3761343012704175,1.9782611032865978,73.07030180485033,65.97296203273962,-0.41030375767299887,-0.8397890347158992,-0.8707593608625288,0.08870486785772513,12.8226603170229,0.3548145294189453,0.4048867723888385,0.710208082199097,-0.4411768197693853,1.8615929841675785,0.13451563121485677,1.2859005331833382,-0.7852548353675743,49.92093354667748,-19.598376498161734,0.5756924509842408,2,-0.44448232650757014,-0.6156229972839355,-0.7836300134658813,0.06604599952697754,3.1682682037353516,3,0.16168555128345474,2.0533263875608885,9.282076835632324,1.9960041613467925,9.324501037597656,1.3169948789919228,9.265686988830566,0.16168555128345474
2986,2012-02-10,9.07574462890625,9.275327682495117,8.990898132324219,9.091172218322754,3117614.0,-0.0059139951180501305,-2.0729111393878825,0.0879165670311515,76.09861232659382,68.78455135024254,-0.2608568863412124,-0.7447788105747559,-0.8359373148890796,0.13033740494277168,13.320748097630805,0.28442955017089844,0.4882926996519874,0.6059333324432377,-0.5687985457495301,1.7806652106360064,0.018567393346852867,1.1932992715396225,-0.6003538602260043,23.092642218225066,-51.867236988672275,0.5873659390963843,2,-0.3278183937072754,-0.5616297721862793,-0.6886595487594604,0.08147215843200684,3.222261428833008,4,0.2009986121105336,2.3761343012704175,9.129737854003906,2.0533263875608885,9.282076835632324,1.9960041613467925,9.324501037597656,0.2009986121105336
2987,2012-02-13,9.14516544342041,9.342820167541504,9.097921371459961,9.159627914428713,2170352.0,0.007649048904819766,-3.4955927277820087,0.9374420473512928,74.23951724291592,70.5433977961886,-0.1581183153328496,-0.7800802903905897,-0.9218177527069713,0.05122034243799334,13.901016349436517,0.2670755386352539,0.520193874665809,0.6283025741577148,-0.5766187347398404,1.83322388305527,0.02584191970893812,1.2307632286064925,-0.55457585470152,37.93811615661048,-38.545067552340726,0.6024606544487774,2,-0.23959684371948242,-0.6310505867004395,-0.7633833885192871,0.01205134391784668,2.926259994506834,0,0.21191354913617655,-2.0729111393878825,9.07574462890625,2.3761343012704175,9.129737854003906,2.0533263875608885,9.282076835632324,0.21191354913617655
2988,2012-02-14,8.984148979187012,9.247366905212402,8.921477317810059,9.058389663696287,2944952.0,-0.017606730597667153,-2.2656883872724927,5.13333333333258,70.2623887789074,71.43889025340845,0.10965432897759975,-0.5961701766097676,-0.7828282269307909,0.1966563589541117,14.928476727893688,0.32588958740234375,0.5483661817968137,0.4333472728729255,-0.7846587846086521,1.6513533303545032,-0.1756557558678633,1.0423503016137143,-0.29218442883411555,13.131434234925507,-61.96567845520167,0.6090030287407889,2,0.035674095153808594,-0.470034122467041,-0.6373181343078613,0.17306780815124512,3.1595888137817383,1,0.27870786491210775,-3.4955927277820087,9.14516544342041,-2.0729111393878825,9.07574462890625,2.3761343012704175,9.129737854003906,0.27870786491210775
2989,2012-02-15,8.846272468566895,9.137452125549316,8.82505989074707,9.07478141784668,3105407.0,-0.015346641172082842,-1.3060384730459882,3.0779477693425017,61.11111111111111,71.1318465630512,0.27408674468503413,-0.4001382457007594,-0.6557314968208878,0.3066771279054521,14.89378068945449,0.3123922348022461,0.6417847156462155,0.24552664756774867,-0.9322889923916584,1.4233422875271557,-0.343381172411954,0.8344344675474513,-0.06509795197607282,4.096988272479283,-65.57307926802926,0.5889078199797033,2,0.2839479446411133,-0.33215761184692383,-0.49944162368774414,0.3109443187713623,2.984109878540041,2,0.3089917420126309,-2.2656883872724927,8.984148979187012,-3.4955927277820087,9.14516544342041,-2.0729111393878825,9.07574462890625,0.3089917420126309
2990,2012-02-16,8.980292320251465,8.989933967590332,8.711288452148438,8.82120418548584,4062851.0,0.01514986703843646,2.1243290061806284,-0.6962008939564039,63.84796360924129,70.98496121589045,0.17105407259356653,-0.46425442620267177,-0.799506889018275,0.14652966862386485,14.250120803937458,0.27864551544189453,0.6879991706044439,0.3200570821762092,-0.804428285539327,1.4445424498917454,-0.2421856016815589,0.8822997660339773,0.4550886154174787,42.5954645738732,-24.351087362593958,0.562242683857768,2,0.09304237365722656,-0.46617746353149414,-0.6334614753723145,-0.0665285587310791,2.782597541809082,3,0.3034141384942781,-1.3060384730459882,8.846272468566895,-2.2656883872724927,8.984148979187012,-3.4955927277820087,9.14516544342041,0.3034141384942781
2991,2012-02-17,9.242546081542967,9.265686988830566,8.981255531311035,8.997647285461426,3843246.0,0.029203254408555646,-1.0486106102599504,1.5393907059274778,77.15204687902224,72.28875022456587,-0.08435048309137905,-0.6487502108397116,-1.0504242690333463,-0.14467165537438298,13.826865929274913,0.28539466857910156,0.6915358216225513,0.5118299484252908,-0.5702263489123762,1.593886245762958,-0.029198200243541805,1.0528580970941235,0.17835300445556612,84.12208230332088,12.718133926132026,0.5410281486688333,2,-0.16921138763427557,-0.7284312248229963,-1.0065948963165265,-0.45894551277160467,2.8626251220703125,4,0.33058639353694264,2.1243290061806284,8.980292320251465,-1.3060384730459882,8.846272468566895,-2.2656883872724927,8.984148979187012,0.33058639353694264
2992,2012-02-20,8.957152366638184,9.316787719726562,8.801919937133789,9.312931060791016,8047755.0,-0.03087825718009718,1.832897370844473,-1.452758036566143,62.91846306148133,70.70172422179283,0.1706172861453492,-0.2758982441513105,-0.7652623706052104,0.11474748311879068,12.988606404916736,0.5148677825927734,0.6810703879344775,0.16193311214447093,-0.8003314678772409,1.1241976921661827,-0.31919917786638585,0.6430654021553277,0.44955450668334684,40.60515473010433,-26.991549499662042,0.4811322900108561,2,0.09786272048950195,-0.4430375099182129,-0.7867650985717773,-0.1735517978668213,3.3456735610961914,0,0.3729816747948176,-1.0486106102599504,9.242546081542967,2.1243290061806284,8.980292320251465,-1.3060384730459882,8.846272468566895,0.3729816747948176
2993,2012-02-21,8.878089904785156,9.005359649658203,8.736355781555176,9.00053882598877,5227111.0,-0.008826740756080365,3.073021580136744,0.34417159660216423,50.471201260265296,67.68573400826541,0.20081485471812321,-0.1288730582051052,-0.6772843412792451,0.17111464566827195,12.250339614917172,0.26900386810302734,0.6427962922277732,0.03552980422973562,-0.8367230080862846,0.9077826165457568,-0.4005966019282745,0.47165621038774574,0.5147086001129129,27.547754649463236,-34.708839844969745,0.43612640615801057,2,0.14896440505981445,-0.36397504806518555,-0.8036375045776367,-0.09448933601379395,3.0246047973632812,1,0.35968722635044825,1.832897370844473,8.957152366638184,-1.0486106102599504,9.242546081542967,2.1243290061806284,8.980292320251465,0.35968722635044825
2994,2012-02-22,8.764316558837889,8.966793060302734,8.764316558837889,8.88001823425293,2976372.0,-0.012815070264826312,-2.4999752724154787,0.9448974664517229,46.532637740170465,64.73710466774543,0.2608515904635951,0.054840126922883314,-0.5494238676958663,0.26946008930487864,11.94324381816552,0.20247650146484553,0.5880315869725266,-0.12085986137390314,-0.8772720624193706,0.6355523396715643,-0.4990659618966369,0.2573462391488306,0.614851745005188,8.75774910538754,-48.166148412823595,0.37820610052273396,2,0.26273775100708185,-0.25020170211791815,-0.7077014446258527,0.019284009933473456,3.013036727905275,2,0.38558867784426054,3.073021580136744,8.878089904785156,1.832897370844473,8.957152366638184,-1.0486106102599504,9.242546081542967,0.38558867784426054
2995,2012-02-23,8.609086036682129,8.853984832763672,8.527131080627441,8.727679252624513,3969165.0,-0.017711651685974994,-1.313983242524289,1.024991345345444,35.424341160208726,60.21774120481375,0.3737664017746951,0.2455953972591196,-0.3749678119333648,0.40604811425976095,12.459208009351022,0.32685375213623047,0.48766633999085407,-0.29064936637878347,-1.0114601023760734,0.4301613696185065,-0.6510547343774284,0.06975600161986151,0.7567246701270545,10.37855594403483,-39.46627424108716,0.36040536799864514,2,0.32588958740234375,-0.0949711799621582,-0.5524709224700928,-0.0038568973541259766,3.380385398864746,3,0.37417401762501923,-2.4999752724154787,8.764316558837889,3.073021580136744,8.878089904785156,1.832897370844473,8.957152366638184,0.37417401762501923
2996,2012-02-24,8.735391616821289,8.793243408203125,8.598480224609375,8.692005157470701,2858229.0,0.014671195014312799,1.4484647939670778,-0.36584267494412065,35.526268525715125,55.91626912512478,0.21691554575424377,0.16255507169098138,-0.4866179612128647,0.25417861805913944,13.223340704273978,0.19476318359375,0.3858805862773593,-0.18651971817016566,-0.8538987661123763,0.48085932977204493,-0.5202092421412701,0.14716980580093875,0.5968719049406239,26.3735560346129,-17.036408787633096,0.3336895239711049,2,0.1865677833557129,-0.1991007328033465,-0.6915518045425415,-0.17355036735534668,3.234795570373535,4,0.3465784223582331,-1.313983242524289,8.609086036682129,-2.4999752724154787,8.764316558837889,3.073021580136744,8.878089904785156,0.3465784223582331
2997,2012-02-27,8.663079261779785,8.707430839538574,8.434571266174316,8.595586776733397,4328241.0,-0.008278089662546506,2.4938180397232923,1.5556117290191886,32.07938751411447,51.67371342903667,0.23876073714910184,0.3075103868833722,-0.39493528655560795,0.3030951174391632,13.681766649569044,0.30082035064697266,0.29987496259325574,-0.29494028091430735,-0.7963466526537193,0.2064660908251046,-0.5456434667840124,-0.04423709504460227,0.6369789623367481,40.03375019840772,2.3568550335630576,0.2507031858697057,2,0.2126002311706543,-0.1267883777618426,-0.6192394495010376,-0.10605883598327637,2.8298425674438477,0,0.3973289217171878,1.4484647939670778,8.735391616821289,-1.313983242524289,8.609086036682129,-2.4999752724154787,8.764316558837889,0.3973289217171878
2998,2012-02-28,8.674650192260742,8.778779983520508,8.547378540039062,8.6910400390625,3286585.0,0.0013356602348089108,1.4120681942442468,-0.24283958118437704,33.26250464468363,48.579423821655844,0.19966766954999748,0.33666494234755184,-0.3817220433928803,0.26357050180638986,14.503849031716554,0.2314014434814453,0.20596030899634243,-0.2982657909393307,-0.7412561601365102,0.1447245782578488,-0.5197609755379204,-0.07677060634074095,0.5734788143792588,45.108811539667606,12.445850074944708,0.22149518459859016,2,0.20102930068969727,-0.12341475486755371,-0.6308103799819946,-0.1176297664642334,2.2253065109252947,1,0.41825037956119315,2.4938180397232923,8.663079261779785,1.4484647939670778,8.735391616821289,-1.313983242524289,8.609086036682129,0.41825037956119315
2999,2012-02-29,8.855914115905762,8.990898132324219,8.661150932312013,8.663079261779785,6516220.0,0.02089581938494045,-2.3529377539443614,-11.765506807866869,42.573238153522695,46.215565437687104,0.022255662763157602,0.16339888234110056,-0.5393455128262303,0.05589290586245177,14.29471016807155,0.32974720001220525,0.1179176056846174,-0.11676082611083949,-0.560013375625033,0.326491723403354,-0.33838710086793533,0.10486544864625635,0.3434014263062988,75.73656340693682,43.387115081894464,0.2216262747570967,2,0.019765377044677734,-0.2506847381591797,-0.8120743036270142,-0.29889369010925293,1.9524469375610352,2,0.34403908465761557,1.4120681942442468,8.674650192260742,2.4938180397232923,8.663079261779785,1.4484647939670778,8.735391616821289,0.34403908465761557
3000,2012-03-01,10.17200756072998,10.205754280090332,9.101777076721193,9.101777076721193,18419239.0,0.14861181212907604,-1.063064395687829,5.549984668796541,67.64981263344669,45.15976163262316,-1.2371111105449053,-1.1091738810335094,-1.8103919588952415,-1.2887742860646991,14.655531885093783,1.3498401641845703,0.08019940408794923,1.135600900650024,0.4420608365056822,1.829140964794366,0.7888308685778522,1.4823709327221959,-1.737436294555664,98.0946791440971,61.90680908565276,0.34677003207217116,3,-0.8518447875976562,-1.1087968349456787,-2.128167748451233,-1.6149871349334717,0.4097738265991211,3,0.15781995013558348,-2.3529377539443614,8.855914115905762,1.4120681942442468,8.674650192260742,2.4938180397232923,8.663079261779785,0.15781995013558348
3001,2012-03-02,10.654092788696287,10.8662109375,10.152724266052246,10.152724266052246,9024136.0,0.04739332182837175,-1.8461566262080982,0.4684678021560864,71.44423894755475,46.10707006440909,-1.6739450065410448,-1.5517490562337724,-2.248763535623061,-1.790608065396606,15.08225603243893,0.7134866714477539,0.10135572965192807,1.5420951366424536,0.5393451887058216,2.5448450845790855,1.0407201626741376,2.0434701106107696,-2.18409786224365,91.27674419425514,53.02545835827549,0.5013749739683164,3,-1.003701686859129,-1.253422260284422,-2.610011696815489,-2.0970723628997785,0.07231330871582209,4,0.12533949847587111,-1.063064395687829,10.17200756072998,-2.3529377539443614,8.855914115905762,1.4120681942442468,8.674650192260742,0.12533949847587111
3002,2012-03-05,10.552854537963867,10.644452095031738,10.379304885864258,10.581781387329102,4567948.0,-0.00950228731251812,2.4374822269754333,-0.05769578276012293,72.67911933310525,48.57461651694687,-1.477977802137806,-1.422044041726128,-2.113162934946832,-1.710677316025306,15.166068338298203,0.2747879028320295,0.1050740875203715,1.3764985084533699,0.18479309056458604,2.5682039263421537,0.7806457995089779,1.9723512173977618,-1.9870109710693349,86.48645758618648,43.196393203039264,0.595852708944392,3,-0.902463436126709,-1.152184009552002,-2.490936517715454,-1.9958341121673584,0.2506856918334961,0,0.1343079869178625,-1.8461566262080982,10.654092788696287,-1.063064395687829,10.17200756072998,-2.3529377539443614,8.855914115905762,0.1343079869178625
3003,2012-03-06,10.041845321655273,10.475722312927246,10.041845321655273,10.470900535583496,5578220.0,-0.048423790403841815,-1.0224762556762992,14.832421205327707,65.60143185081554,50.69337141812965,-0.8767268484531243,-0.9007179682044857,-1.5725235405507831,-1.2192369945051578,14.721389797673812,0.5110092163085938,0.04035491146705006,0.8296220779418952,-0.4225057274293853,2.081749883313176,0.20355817525625497,1.4556859806275355,-1.3839870599365227,62.61482164180619,13.77360677424889,0.6260639026856403,3,-0.39145421981811523,-0.5785040855407715,-1.9813735485076904,-1.4848248958587646,0.34227943420410334,1,0.14450297341655993,2.4374822269754333,10.552854537963867,-1.8461566262080982,10.654092788696287,-1.063064395687829,10.17200756072998,0.14450297341655993
3004,2012-03-07,10.181649208068848,10.263604164123537,9.974352836608887,9.99363613128662,3512614.0,0.01392213103622364,-1.5531975789819423,-0.4382025219105748,65.6532801564292,54.0521424177097,-0.8876891529776945,-1.0220749788341053,-1.672660009979321,-1.374531593375611,14.190043225380139,0.2892513275146502,0.04639196057307693,0.9244473457336433,-0.40074259879056484,2.2496372902578523,0.2618523734715392,1.5870423179957474,-1.4354568393188476,61.2021881551858,11.092944785557137,0.6625949722621044,3,-0.5312581062316895,-0.5606656074523926,-2.1211774349212646,-1.6246287822723389,0.11570072174072266,2,0.07054922836547317,-1.0224762556762992,10.041845321655273,2.4374822269754333,10.552854537963867,-1.8461566262080982,10.654092788696287,0.07054922836547317
3005,2012-03-08,10.605884552001953,10.62998867034912,10.191290855407717,10.28288745880127,5140252.0,0.04166666276391684,1.3636396334367014,1.7179501486208029,67.0443804111548,57.554154849425224,-1.1162803543633366,-1.4019284621016368,-2.0580078350643145,-1.815719787552636,14.505126252008171,0.44833946228027166,0.10961343408407842,1.274875354766845,-0.17863997155934896,2.728390681093039,0.548117691603748,2.001633017929942,-1.7748914405019534,70.8107842225195,23.971049414569734,0.7267576631630968,3,-0.9554934501647949,-0.9554934501647949,-2.3583630323410034,-2.0488641262054443,0.019283294677734375,3,0.01909095846481046,-1.5531975789819423,10.181649208068848,-1.0224762556762992,10.041845321655273,2.4374822269754333,10.552854537963867,0.01909095846481046
3006,2012-03-09,10.899956703186037,11.010836601257324,10.53357219696045,10.644452095031738,4957469.0,0.027727263081378295,1.0,0.7910430574542332,74.23623854084184,62.23824940795049,-1.196884408225193,-1.6362176908673316,-2.312423753651938,-2.118510043657613,14.998993574144649,0.477264404296875,0.20784274263620262,1.4777369022369395,-0.12918274730161095,3.08465655177549,0.6742770774676643,2.281196727006215,-1.987554878646037,89.30230247177133,39.95242793788486,0.803459824769275,3,-1.1208491325378436,-1.1772527694702166,-2.57819449901581,-2.342936277389528,-0.5206518173217791,4,-0.02919051190028432,1.3636396334367014,10.605884552001953,-1.5531975789819423,10.181649208068848,-1.0224762556762992,10.041845321655273,-0.02919051190028432
3007,2012-03-12,11.083149909973145,11.348297119140625,10.93852424621582,10.95298671722412,5202454.0,0.016806782978648016,-4.151520237866872,0.5094357933083538,76.81127826192429,67.07700203208833,-1.1182894734798552,-1.7568524090960178,-2.4674989960414564,-2.3176809539193783,15.488852640062301,0.44834041595458807,0.36097895394118495,1.5640308856964111,-0.19871497655814352,3.326776747950966,0.6826579545691338,2.4454038168236885,-2.0448419988301048,80.70174951498767,27.412862591318806,0.8813729311272773,3,-1.0784258842468262,-1.1917157173156738,-2.693654179573059,-2.5261294841766357,-0.8822164535522461,0,-0.032187944353258335,1.0,10.899956703186037,1.3636396334367014,10.605884552001953,-1.5531975789819423,10.181649208068848,-0.032187944353258335
3008,2012-03-13,11.488101959228516,11.541131019592285,11.155462265014648,11.2036714553833,5267613.0,0.03653763167914703,-1.0253111939681832,2.1851838283779723,80.92844593681458,71.33869178578745,-1.2093612044212225,-2.070765486465362,-2.8359705564521924,-2.739728086259774,16.66853934483658,0.4579811096191406,0.5314697124166621,1.843785285949707,-0.10485842339917184,3.792428995298585,0.8694634312752676,2.8181071406241465,-2.264994911445669,96.61540727719391,36.13654589815559,0.9743218546744391,3,-1.1666479110717773,-1.5002508163452148,-2.9809772968292236,-2.931081533432007,-1.171468734741211,1,-0.05958875816568088,-4.151520237866872,11.083149909973145,1.0,10.899956703186037,1.3636396334367014,10.605884552001953,-0.05958875816568088
3009,2012-03-14,11.579697608947756,11.786994934082033,11.517026901245115,11.570055961608887,4707374.0,0.00797308816063036,-3.6666996373227008,0.0338980777677625,84.22575528432026,73.18046319144005,-0.976662885388377,-2.0523026243129365,-2.8784213070825704,-2.8390536339855323,18.30580322855475,0.2988929748535174,0.737434203593768,1.7987096786499048,-0.2924749575136705,3.88989431481348,0.7531173605681172,2.8443019967316925,-2.1247881639839648,87.00903708245852,19.35867927994522,1.0455923180817877,3,-0.6990237236022967,-1.4689145088195819,-2.983628153800966,-3.022677183151247,-1.6824789047241229,2,-0.10324732937452075,-1.0253111939681832,11.488101959228516,-4.151520237866872,11.083149909973145,1.0,10.899956703186037,-0.10324732937452075
3010,2012-03-15,11.705039978027346,11.782174110412598,11.497742652893065,11.608622550964355,4538533.0,0.010824321438474893,1.2692276965567757,10.00009891196669,84.22225338540616,74.60024257342354,-0.9629390491868701,-2.0691328010778367,-2.9435701489600614,-2.9698590305555896,20.370872678003938,0.284431457519533,0.9647324485082631,1.7878146648407007,-0.43463788983599194,4.010267219517393,0.6765883875023544,2.899040942179047,-1.9702802743693653,93.46150714938422,19.7393635200214,1.1112262773383461,3,-0.8243660926818865,-1.5942568778991717,-3.1053547859191912,-3.1480195522308367,-1.6294488906860387,3,-0.1202635831112312,-3.6666996373227008,11.579697608947756,-1.0253111939681832,11.488101959228516,-4.151520237866872,11.083149909973145,-0.1202635831112312
3011,2012-03-16,12.298006057739258,12.587257385253904,11.791815757751465,11.888233184814453,9675570.0,0.05065903925360571,-1.6399981009052294,4.249987636126171,87.4008163717088,76.23598668882393,-1.450755533565573,-2.5523131067181417,-3.4656314469797227,-3.5729779464675904,22.05560155999877,0.882217407226559,1.1966294345070523,2.228007745742797,-0.2088921854342729,4.664907676919866,1.0095577801542621,3.446457711331332,-2.3169781264303904,82.45614643959884,4.287887150040561,1.2184499655885346,3,-1.0172009468078613,-1.7870917320251465,-3.6983208656311035,-3.740985631942749,-1.7740764617919922,4,-0.13602515750972788,1.2692276965567757,11.705039978027346,-3.6666996373227008,11.579697608947756,-1.0253111939681832,11.488101959228516,-0.13602515750972788
3012,2012-03-19,12.298006057739258,12.534228324890135,12.14373779296875,12.360676765441895,4108019.0,0.0,-1.1038950362116753,-0.15294010863949284,87.3707444318106,78.6547991978234,-1.3155128679657668,-2.41290242350842,-3.388788827550485,-3.5775376899825364,24.388618890235968,0.39049053192138494,1.2631990112606317,2.060965061187744,-0.5091184230976289,4.631048545473117,0.7759233190450576,3.3460068033304307,-1.9521060028780859,79.7979945995128,-2.4466394233419635,1.2850417421426863,3,-1.0172009468078613,-1.7870917320251465,-3.666985511779785,-3.740985631942749,-1.8994178771972656,0,-0.15601725701440372,-1.6399981009052294,12.298006057739258,1.2692276965567757,11.705039978027346,-3.6666996373227008,11.579697608947756,-0.15601725701440372
3013,2012-03-20,12.071425437927244,12.264260292053224,11.979828834533693,12.196767807006836,3318928.0,-0.018424175329579073,1.1851831499818366,2.0000152172259282,82.85715566480303,80.56634092097602,-0.8613392365502861,-2.0393787105345584,-3.093065883329709,-3.350414730756979,26.88173557415062,0.31817722320556463,1.270538922403949,1.6747176647186262,-0.9363382587897764,4.28577358822703,0.3691897029644249,2.9802456264728274,-1.4117353568110893,52.65489010791824,-29.156642614851286,1.3055279617542017,3,-0.6821513175964338,-1.560511112213133,-3.361583709716795,-3.5144050121307355,-1.3739442825317365,1,-0.15495203869043017,-1.1038950362116753,12.298006057739258,-1.6399981009052294,12.298006057739258,1.2692276965567757,11.705039978027346,-0.15495203869043017
3014,2012-03-21,12.14373779296875,12.514944076538086,11.897873878479006,12.264260292053224,3270373.0,0.0059903741619700135,-1.015744769007671,0.9615463627302544,77.01454454133489,81.67413693544049,-0.6996340222820017,-1.9452669364832644,-3.094405230463284,-3.411444047155692,29.584685295291873,0.6170701980590803,1.2894725260687459,1.5780589580535889,-1.0255842521555039,4.181702168262682,0.2762373529490425,2.8798805631581352,-1.2141882892733094,59.292005962681756,-19.614644261360027,1.3018216051045464,3,-0.5833230018615723,-1.6328234672546387,-3.3767688274383545,-3.586717367172241,-1.4751815795898438,2,-0.15045652332343196,1.1851831499818366,12.071425437927244,-1.1038950362116753,12.298006057739258,-1.6399981009052294,12.298006057739258,-0.15045652332343196
3015,2012-03-22,11.830382347106935,12.129276275634766,11.714681625366213,12.085887908935547,3346028.0,-0.025803871197157102,1.4225305021607044,2.1199822752557362,66.89752373666792,80.85872417942116,-0.21715319750883033,-1.4526862122648616,-2.719030736742793,-3.0916537490592493,32.22314418597258,0.4290561676025373,1.372157512157628,1.1036386966705347,-1.386444051415392,3.5937214447564614,-0.1414026773724295,2.348680070713499,-0.6687537399933099,13.25967635814389,-61.43506893317384,1.2450413740429636,3,-0.06749153137207209,-1.319468021392824,-3.008214712142946,-3.2733619213104266,-1.6246280670166033,3,-0.16340669186875845,-1.015744769007671,12.14373779296875,1.1851831499818366,12.071425437927244,-1.1038950362116753,12.298006057739258,-0.16340669186875845
3016,2012-03-23,11.762889862060547,11.955724716186525,11.642369270324707,11.936441421508787,2839357.0,-0.005705012996717995,1.9545368713526212,0.679247677452343,67.55246036076214,79.8299666348476,-0.016070940432824088,-1.208723654115694,-2.5871598139968395,-3.025689511307874,34.93359685623205,0.3133554458618182,1.4552249282677732,0.8847712993621819,-1.4594157421841452,3.228958340908509,-0.2873222214109816,2.0568648201353454,-0.40167322600728284,13.513412362513419,-57.224038187230875,1.1720935207731638,3,0.10846996307373047,-1.2519755363464355,-2.969165086746216,-3.205869436264038,-1.706583023071289,4,-0.14344253788870132,1.4225305021607044,11.830382347106935,-1.015744769007671,12.14373779296875,1.1851831499818366,12.071425437927244,-0.14344253788870132
3017,2012-03-26,12.10517120361328,12.177483558654785,11.680935859680176,11.897873878479006,2470429.0,0.029098405712078446,1.8219187733898439,-1.1944423074809514,81.47057214937693,79.89020288068785,-0.22141700644773366,-1.3490780879959896,-2.8640785562363664,-3.359472640042428,37.39967507877361,0.4965476989746094,1.5163241579992057,1.0549480438232397,-1.1024929568698578,3.212389044516337,-0.02377245652330906,2.1336685441697885,-0.5723088626719264,53.03865410656827,-17.95269212052247,1.0787205003465485,3,-0.06267118453979492,-1.5942568778991681,-3.3114464282989484,-3.62721276283264,-2.005475997924803,0,-0.1306252989791692,1.9545368713526212,11.762889862060547,1.4225305021607044,11.830382347106935,-1.015744769007671,12.14373779296875,-0.1306252989791692
3018,2012-03-27,12.302825927734375,12.510123252868652,12.1630220413208,12.244976043701172,3205022.0,0.016328122981201343,-2.1304519846901475,0.2790671997129327,81.79189470810455,79.619773927775,-0.32558868646096073,-1.3291272905680458,-2.9959899914155734,-3.54717799376823,40.349017802541184,0.40495204925537287,1.5334551721906653,1.071193981170655,-0.8414566596841837,2.9838446220254937,0.11486866074323565,2.0275193015980744,-0.660456657409668,75.69054855890033,3.317971823912359,0.9563253204274191,3,-0.26032590866089045,-1.7919116020202637,-3.518260955810547,-3.8248674869537354,-2.015117645263672,1,-0.1547805161495167,1.8219187733898439,12.10517120361328,1.9545368713526212,11.762889862060547,1.4225305021607044,11.830382347106935,-0.1547805161495167
3019,2012-03-28,11.902694702148438,12.302825927734375,11.859308242797852,12.206409454345705,3363771.0,-0.032523521663743726,-1.2716091594701262,-5.250049455984205,69.5778634592736,77.99261949153804,0.13988875661932276,-0.7262717804652539,-2.5186451628666795,-3.137537302585878,43.682972332746964,0.44351768493652344,1.517341501338965,0.518723726272583,-1.0519784744082745,2.0894259269534405,-0.26662737406784487,1.3040748266130109,-0.22175884246826172,29.99991207883012,-40.81168899180224,0.7853511003404285,3,0.21211862564086914,-1.3917803764343262,-3.132110118865967,-3.424736261367798,-1.8078203201293945,2,-0.10125552044407127,-2.1304519846901475,12.302825927734375,1.8219187733898439,12.10517120361328,1.9545368713526212,11.762889862060547,-0.10125552044407127
3020,2012-03-29,11.777353286743164,12.129276275634766,11.656831741333008,11.868948936462402,3780722.0,-0.010530507464217242,-1.8405863582542281,0.3015844606051454,63.957064009857106,75.38775811799897,0.30906838525342195,-0.5001376681229033,-2.3141207527661845,-2.993804586587448,44.42467202549222,0.4724445343017578,1.4380053306264955,0.31311502456665075,-1.1577091799750399,1.7839392291083414,-0.42229707770419367,1.0485271268374952,0.8099040985107404,15.555562882319713,-50.7311384644535,0.7354121022708451,3,0.3109455108642578,-1.2664389610290527,-3.0067687034606934,-3.2993948459625244,-1.952446937561037,3,-0.09414654093907016,-1.2716091594701262,11.902694702148438,-2.1304519846901475,12.302825927734375,1.8219187733898439,12.10517120361328,-0.09414654093907016
3021,2012-03-30,11.989471435546875,12.07624626159668,11.777353286743164,11.801457405090332,2603344.0,0.018010680637599252,-1.5306079605324248,-2.0526524025196524,64.28572072804715,72.82275548424748,0.05429137890395985,-0.6398905935900139,-2.4443261617097782,-3.1878201067432563,44.34639580030891,0.2988929748535156,1.3409499126004523,0.4584642410278317,-0.9783568579591169,1.8952853400147802,-0.2599463084656435,1.1768747905213068,0.579177436828612,38.983124725479215,-24.42761043665496,0.7184105494934743,3,0.08918523788452148,-1.4785571098327637,-3.2649261951446533,-3.5115129947662354,-1.8897762298583984,4,-0.14877362734841715,-1.8405863582542281,11.777353286743164,-1.2716091594701262,11.902694702148438,-2.1304519846901475,12.302825927734375,-0.14877362734841715
3022,2012-04-02,11.970187187194824,12.1630220413208,11.618265151977539,12.10517120361328,3002863.0,-0.0016084319025837512,3.3461346785207504,-0.717946506921222,58.650508195088584,70.13312798761254,0.024791388774721312,-0.5364848618619167,-2.3363181147503465,-3.1535175828484725,44.117385562817475,0.5447568893432617,1.2325337894206534,0.3683133602142341,-1.0037243475197393,1.7403510679482075,-0.3177054936527526,1.0543322140812208,0.5802253425598138,39.45942015502881,-18.935247778052535,0.6860188538669864,4,0.09641742706298828,-1.459272861480713,-3.241062045097351,-3.4922287464141846,-1.8271045684814435,0,-0.15988725307929608,-1.5306079605324248,11.989471435546875,-1.8405863582542281,11.777353286743164,-1.2716091594701262,11.902694702148438,-0.15988725307929608
3023,2012-04-03,11.492921829223633,12.00393295288086,11.492921829223633,12.00393295288086,4315634.0,-0.03987116913942235,1.0,3.7857157996623383,48.63221409319599,66.97953571559711,0.45970960602132394,0.05804126721296399,-1.7825622429442483,-2.657175296548969,44.70418580158455,0.5110111236572266,1.0201801156789383,-0.18150582313537633,-1.3436015650199824,0.9805899187492297,-0.7625536940776794,0.3995420478069267,1.0202048054199206,0.0,-52.5124380364375,0.5810478709423034,4,0.5086007118225098,-0.9256038665771484,-2.786936640739441,-3.014963388442993,-1.682478904724121,1,-0.12122475417804801,3.3461346785207504,11.970187187194824,-1.5306079605324248,11.989471435546875,-1.8405863582542281,11.777353286743164,-0.12122475417804801
3024,2012-04-04,10.899956703186037,11.410967826843262,10.861390113830566,11.410967826843262,7330126.0,-0.05159394058783495,1.1509422694341904,0.9999999999999966,38.94039988439831,63.87318862090048,0.9584853572152543,0.7458178598332363,-1.1177982029868794,-2.0432610800188318,44.9979796689645,0.6315317153930664,0.7812865806762126,-0.8103863239288316,-1.8114736719978577,0.19070102414019452,-1.3109299979633455,-0.30984264989431765,1.5519576431323205,2.9629412540481703,-42.53684778267532,0.5005436740345135,4,0.7857999801635724,-0.27575254440307795,-2.186499238014223,-2.4219982624053973,-1.3199510574340838,2,-0.05616980299897656,1.0,11.492921829223633,3.3461346785207504,11.970187187194824,-1.5306079605324248,11.989471435546875,-0.05616980299897656
3025,2012-04-05,10.808361053466797,10.981911659240724,10.437154769897461,10.981911659240724,5381884.0,-0.008403303995920153,5.277787241525106,0.33962197247655523,26.267279845680207,59.28594634144693,0.994437046974662,0.8994769560205391,-0.9670735456104609,-1.9332993593346828,44.51989090114149,0.5447568893432635,0.5690370827316613,-0.9121057987213135,-1.8692978042698272,0.045086206827200215,-1.3907018014955703,-0.43350979594705663,1.5163113542525366,21.508391155896852,-18.518715618527622,0.47859600277425685,4,0.6652779579162598,0.03615617752075195,-2.067906618118286,-2.3304026126861572,-1.1377220153808594,3,-0.06601247570452895,1.1509422694341904,10.899956703186037,1.0,11.492921829223633,3.3461346785207504,11.970187187194824,-0.06601247570452895
3026,2012-04-10,10.581781387329102,10.996374130249023,10.485363006591797,10.996374130249023,4742573.0,-0.020963369470806126,1.4651233403568176,2.388886751913637,24.498570745949905,52.95572396328838,1.157590382819194,1.1604968082774043,-0.6819393725405369,-1.6885302131045297,43.561616375647425,0.5110111236572266,0.4108656057071922,-1.1227766990661614,-2.1457069019887296,-0.0998464961435932,-1.6342418005274446,-0.6113115976048782,1.5541392566080443,8.379938586607857,-25.51692156631335,0.5114651014612839,4,0.8918576240539551,0.6990237236022949,-1.3900946378707886,-1.7186362743377686,-0.9015016555786133,1,-0.07152624028438881,5.277787241525106,10.808361053466797,1.1509422694341904,10.899956703186037,1.0,11.492921829223633,-0.07152624028438881
3027,2012-04-11,10.72640609741211,10.827644348144533,10.499826431274414,10.523929595947266,4166632.0,0.01366733112216667,-1.6153998326105292,-0.4883744467856058,29.515404169730147,47.14722501458011,0.8904617982526162,1.0411560132885143,-0.7538076046986202,-1.815587055168681,42.18583923519425,0.32781791687011896,0.3196442424001731,-0.9603147983551032,-2.039749770890632,0.11912017418042531,-1.5000322846228684,-0.4205973120873381,1.2396379591210689,18.46153658866166,-12.522958095110127,0.5397174862677646,4,0.6435842514038086,0.5543990135192871,-1.2008752822875977,-1.5325500965118408,-1.0027379989624023,2,-0.05842692193751975,1.4651233403568176,10.581781387329102,5.277787241525106,10.808361053466797,1.1509422694341904,10.899956703186037,-0.05842692193751975
3028,2012-04-12,10.803540229797363,10.846927642822266,10.278066635131836,10.67337703704834,5081146.0,0.00719105091535388,4.244456558054476,0.642855797128754,29.618773772433784,42.707326160486794,0.6462484465052594,0.959289952661786,-0.7698383611258865,-1.8693690932282436,40.65746240508127,0.5688610076904297,0.22658801695211572,-0.8489525794982917,-1.9961901498478056,0.2982849908512222,-1.4225713646730487,-0.2753337943235348,1.0096148980722432,46.38300308182364,18.195206269310866,0.5736187851747566,4,0.4170041084289551,0.4772648811340332,-1.2780094146728516,-1.5740103721618652,-0.9448881149291992,3,-0.061133443022905354,-1.6153998326105292,10.72640609741211,1.4651233403568176,10.581781387329102,5.277787241525106,10.808361053466797,-0.061133443022905354
3029,2012-04-13,10.384124755859377,10.774615287780762,10.234679222106934,10.721585273742676,4513839.0,-0.03882204027724101,1.4347736337931256,-2.5925955775683818,28.693176948615317,38.789116487015484,0.9248606040978267,1.3539619414854958,-0.30853692731063553,-1.4243695586004446,38.838326483842955,0.5688610076904297,0.03461311469212447,-1.2085894107818582,-2.488697988317707,0.0715191667539905,-1.8486436995497826,-0.5685351220139339,1.244819752881698,19.620130337613464,-10.024047842721458,0.6400542887679245,4,0.8147258758544904,0.8966803550720197,-0.8272585868835467,-1.1545948982238787,-1.0567312240600604,4,-0.055246045752306405,4.244456558054476,10.803540229797363,-1.6153998326105292,10.72640609741211,1.4651233403568176,10.581781387329102,-0.055246045752306405
3030,2012-04-16,10.29734992980957,10.523929595947266,10.215394973754883,10.345559120178224,3399861.0,-0.008356489168799941,-1.909069655566196,0.14285875773273685,28.531077708521238,34.816378373734835,0.8712392390494088,1.4017366314610804,-0.18120201601880126,-1.312378688497521,36.98978158235056,0.3085346221923828,-0.19396710540013018,-1.224979734420776,-2.6279834455161915,0.17802397667463943,-1.9264815899684837,-0.5234778788730683,1.1363974388027245,10.493872387399929,-20.31537160608662,0.701501855547708,4,0.8918585777282715,1.0919241905212402,-0.6616625785827637,-1.0678200721740723,-1.2437810897827148,0,-0.0696629996015764,1.4347736337931256,10.384124755859377,4.244456558054476,10.803540229797363,-1.6153998326105292,10.72640609741211,-0.0696629996015764
3031,2012-04-17,10.625167846679688,10.74086856842041,10.278066635131836,10.306991577148438,3821162.0,0.031835173040116294,-1.4615411928215638,-6.599909002789019,28.2269365435415,31.435981523562933,0.3682705544776166,0.9930840094546767,-0.4717093725279078,-1.6152815193462224,34.18992471445993,0.4628019332885742,-0.3487526695151342,-0.81351990699768,-2.2212652703960565,0.5942254564006966,-1.5173925886968682,-0.10964722529849169,0.6136431387554211,64.88545929538968,35.36427739030705,0.703872681699188,4,0.4844961166381836,0.776158332824707,-0.9747767448425293,-1.3956379890441895,-1.370086669921875,1,-0.08983658633609592,-1.909069655566196,10.29734992980957,1.4347736337931256,10.384124755859377,4.244456558054476,10.803540229797363,-0.08983658633609592
3032,2012-04-18,10.379304885864258,10.654092788696287,10.287708282470703,10.572138786315918,3475901.0,-0.023139677825631755,1.054059256130531,-0.606059970266641,22.09789981484903,28.48772438152438,0.4075983228902409,1.1466202918447088,-0.19460214957860167,-1.3464807639939238,31.23876010234929,0.36638450622558416,-0.4860707195848999,-0.9634478092193604,-2.3860541417452747,0.45915852330655405,-1.6747509754823184,-0.25214464295640227,0.6957595377020152,25.95430452575467,2.1793319195525704,0.7113031662629574,4,0.43387651443481445,1.0220212936401367,-0.628399133682251,-1.0774621963500977,-1.1329021453857422,2,-0.06734797385765046,-1.4615411928215638,10.625167846679688,-1.909069655566196,10.29734992980957,1.4347736337931256,10.384124755859377,-0.06734797385765046
3033,2012-04-19,10.200933456420898,10.60106372833252,10.17682933807373,10.413050651550293,3534188.0,-0.01718529626066634,-2.2592619728835666,1.0999995054426042,23.61734050581107,26.78516222834802,0.42848818107984954,1.241317092416903,0.011688996742361013,-1.1535348792576912,28.68152449751679,0.42423439025878906,-0.6590998490148117,-1.048294639587402,-2.5144706100236256,0.4178813308488216,-1.7813826248055147,-0.3152066543692893,0.7365838551755512,4.032232333158909,-18.17230227723504,0.7330879852181119,4,0.3856682777404785,1.18110990524292,-0.2528543472290039,-0.7303605079650879,-1.0470905303955078,3,-0.04678643969300478,1.054059256130531,10.379304885864258,-1.4615411928215638,10.625167846679688,-1.909069655566196,10.29734992980957,-0.04678643969300478
3034,2012-04-20,10.316633224487305,10.39376735687256,10.10451602935791,10.152724266052246,2743202.0,0.011342076542375734,-1.222228734920573,-0.7727282945405335,27.286335166826518,26.898390597364276,0.24735423815200974,1.0347700599371592,-0.07280330087690245,-1.2559793404516864,25.826920988243295,0.2892513275146502,-0.8172959961704773,-0.8412396430969231,-2.300411140436198,0.617931854242352,-1.5708253917665616,-0.11165389442728468,0.48396025187505565,33.33328337809323,9.862724345515254,0.7295857486696378,4,0.2338118553161621,1.0292534828186035,-0.16198062896728516,-0.7496433258056641,-1.1955718994140625,4,-0.044392497014635324,-2.2592619728835666,10.200933456420898,1.054059256130531,10.379304885864258,-1.4615411928215638,10.625167846679688,-0.044392497014635324
3035,2012-04-23,9.897218704223633,10.210575103759766,9.800802230834961,10.181649208068848,4203076.0,-0.04065420482994009,1.394356229573513,-1.735295657789854,19.43658416437451,26.3359476438559,0.5855032464203305,1.3722890081321353,0.3784995789714145,-0.8326185710521461,23.5565820608288,0.5158309936523438,-0.9284652715446953,-1.1639959812164307,-2.690170129009907,0.3621781665770456,-1.9270830551131688,-0.40090890731969253,0.7641592827378378,10.25634782714554,-10.787168452679573,0.763087073896738,4,0.42664623260498047,1.2968111038208008,0.5985097885131836,-0.20729684829711914,-0.9043922424316406,0,-0.05757427308150154,-1.222228734920573,10.316633224487305,-2.2592619728835666,10.200933456420898,1.054059256130531,10.379304885864258,-0.05757427308150154
3036,2012-04-24,10.075591087341307,10.147903442382812,9.665818214416504,9.911681175231934,3664690.0,0.018022475651826575,2.1249992272550244,-0.5762740279030406,23.553151744673926,25.673475152182984,0.3662967315665657,1.11836631286792,0.2364863563408761,-1.0064446742673514,21.458152473997043,0.4820852279663086,-0.9548559289264915,-0.901258659362794,-2.450485477081065,0.6479681583554768,-1.6758720682219295,-0.1266452505036586,0.41367174839486154,41.46346406042366,21.809680041507853,0.774613408859135,4,0.18078184127807795,1.0509467124938983,0.4201374053955096,-0.38566923141479315,-1.1705055236816388,1,-0.10143546303685269,1.394356229573513,9.897218704223633,-1.222228734920573,10.316633224487305,-2.2592619728835666,10.200933456420898,-0.10143546303685269
3037,2012-04-25,10.523929595947266,10.610706329345703,10.123799324035645,10.147903442382812,3888464.0,0.044497489499076615,-1.2954622090540011,2.2941025879724695,36.36361928259836,26.422902431090158,-0.1271552257638895,0.5749702213600116,-0.17177159475245318,-1.4464444392904383,18.629799742467647,0.5351152420043963,-0.9240612073956758,-0.3738580703735348,-1.8397871870811127,1.092071046334043,-1.1068226287273237,0.35910648798025413,-0.8581113815307617,90.81618955436436,65.83938551867237,0.7329645583537886,4,-0.3037128448486328,0.5760936737060547,0.3719301223754883,-0.43387651443481445,-1.7711830139160156,2,-0.12056793117259956,2.1249992272550244,10.075591087341307,1.394356229573513,9.897218704223633,-1.222228734920573,10.316633224487305,-0.12056793117259956
3038,2012-04-26,10.398588180541992,10.552854537963867,10.17682933807373,10.50946807861328,2331974.0,-0.01191013435262267,2.8049060573016686,-0.294872835360591,41.87499632945793,27.887549028961562,-0.07297075156587418,0.580077116319119,-0.0017888896923317077,-1.3150711338098713,15.336899352768473,0.3760251998901367,-0.8651307904893937,-0.40398759841918874,-1.7259689959256175,0.91799379908724,-1.0649782971724022,0.25700310033402474,-0.7327699661254883,77.55097715250604,47.732811851435834,0.6609906987532143,4,-0.19524478912353516,0.6917929649353027,0.4972715377807617,-0.308535099029541,-1.5609941482543945,3,-0.11080210313737249,-1.2954622090540011,10.523929595947266,2.1249992272550244,10.075591087341307,1.394356229573513,9.897218704223633,-0.11080210313737249
3039,2012-04-27,10.697481155395508,10.769794464111328,10.17682933807373,10.306991577148438,3159052.0,0.028743611119518064,1.2162107251697527,-3.5217346429739265,48.31624661413017,30.085901129584776,-0.36066771623566396,0.19632892047667028,-0.247202153650802,-1.599543859519141,12.72567598647939,0.5929651260375977,-0.832244891499041,-0.044833946228028054,-1.2613364067365893,1.1716685142805332,-0.6530851764823087,0.5634172840262526,-1.0127651786804197,93.44974054144643,59.995311080179775,0.608251230254281,4,-0.4796748161315918,0.3928999900817871,0.2526130676269531,-0.6074280738830566,-1.8164987564086914,4,-0.14429922398989692,2.8049060573016686,10.398588180541992,-1.2954622090540011,10.523929595947266,2.1249992272550244,10.075591087341307,-0.14429922398989692
3040,2012-04-30,10.668556213378906,10.93852424621582,10.576959609985352,10.789076805114746,3700753.0,-0.002703902123913804,-1.3809562686243786,-0.3086397139633369,51.401861383502684,32.66089277846935,-0.3056970324273198,0.14538010997312156,-0.16835149670969152,-1.5563744178846264,10.622375799445368,0.36156463623046875,-0.8068480516154786,-0.01831903457641637,-1.1330138386376767,1.096375769484844,-0.5756664366070456,0.5390283674542129,-0.940437097167969,78.7878719758057,40.42003221201381,0.5573474020306299,4,-0.36638498306274414,0.4194145202636719,0.3671083450317383,-0.5785031318664551,-1.239924430847168,0,-0.1450519505502561,1.2162107251697527,10.697481155395508,2.8049060573016686,10.398588180541992,-1.2954622090540011,10.523929595947266,-0.1450519505502561
3041,2012-05-02,10.205754280090332,10.846927642822266,10.04666519165039,10.760151863098145,5955848.0,-0.04337999669610382,1.1986768154485072,4.6000237388724035,42.37288419739695,34.91366882097468,0.10209041700986887,0.4929737379068104,0.33157319662868723,-1.0728376392422447,8.363807554137658,0.800262451171875,-0.7544647234710524,-0.3919351100921631,-1.3409206756985075,0.5570504555141813,-0.8664278928953344,0.08255767271100822,-0.4050108560791017,17.83791818063222,-22.09584863419727,0.4744927828031718,5,0.09641695022583008,0.8822164535522461,0.9311482906341553,-0.11570119857788086,-0.8532924652099592,2,-0.1188474447855905,-1.3809562686243786,10.668556213378906,1.2162107251697527,10.697481155395508,2.8049060573016686,10.398588180541992,-0.1188474447855905
3042,2012-05-03,10.056306838989258,10.538393020629883,10.027381896972656,10.220215797424316,4855993.0,-0.01464344888183522,-3.6087102364845975,0.295652368370352,39.280756990763074,36.65404843041379,0.22451213815998372,0.5182577060967652,0.5263726964144411,-0.9075167331201097,6.416270323159988,0.5110111236572266,-0.6962254792906659,-0.4456885337829597,-1.1717337088722264,0.280356641306307,-0.8087111213275922,-0.08266594623832724,-0.18729656564575237,3.1745799150514653,-34.45861703018786,0.36302258754463324,5,0.2458643913269043,1.0316638946533203,1.1348302364349365,0.03374624252319336,-0.4714794158935547,3,-0.11447754068781946,1.1986768154485072,10.205754280090332,-1.3809562686243786,10.668556213378906,1.2162107251697527,10.697481155395508,-0.11447754068781946
3043,2012-05-04,10.099695205688477,10.70230197906494,10.075591087341307,10.605884552001953,6854557.0,0.004314542843004476,-1.2608716593730074,3.088234780736715,45.42636790621296,38.66960762367895,0.18467328066540034,0.3848732080334951,0.5323244356241386,-0.9296301697377594,4.558773220857811,0.6459951400756818,-0.6602317527564026,-0.33263883590698207,-0.9106169348179574,0.24533926300399322,-0.6216278853624697,-0.04364978645149442,-0.16651409397263173,7.936554455611356,-30.654312804380297,0.2889890494554878,5,0.20247602462768555,0.9882755279541016,1.1770119667053223,-0.00964212417602539,-0.8552198410034162,4,-0.13336527451824298,-3.6087102364845975,10.056306838989258,1.1986768154485072,10.205754280090332,-1.3809562686243786,10.668556213378906,-0.13336527451824298
3044,2012-05-07,10.287708282470703,10.345559120178224,9.78151798248291,9.950247764587402,3161217.0,0.01861571789575711,1.4893565528489388,-0.6666685506935103,49.849850741835354,42.04885946561904,-0.008799663180463213,0.15667291564115615,0.40052129537924586,-1.0919338574382618,4.253907610474128,0.5640411376953143,-0.5730471159348873,-0.11401333808898961,-0.6511170707994332,0.4230903946214539,-0.3825652044442105,0.15453852826623127,0.6508159637451172,43.7500051516268,1.5387537546069083,0.26855186635522155,5,0.014462947845458984,0.6966137886047363,0.9889988899230957,-0.19765520095825195,-1.0683021545410156,0,-0.1409560040358031,-1.2608716593730074,10.099695205688477,-3.6087102364845975,10.056306838989258,1.1986768154485072,10.205754280090332,-0.1409560040358031
3045,2012-05-08,10.094874382019043,10.340738296508787,10.008098602294922,10.278066635131836,3611269.0,-0.018744106574272834,1.1562485511076626,-0.5428553664939961,41.37931462161434,44.029544229723534,0.2402891820517894,0.3091645270847181,0.6534876220481749,-0.870956328574561,4.736712391886839,0.3326396942138654,-0.4876876123237466,-0.2711729049682621,-0.7889878346026045,0.24664202466608032,-0.5300803697854324,-0.012265440151091767,0.8205097389221194,29.411822625704577,-9.52104245592636,0.25890746481717114,5,0.26514673233032227,0.8195457458496094,1.217989444732666,-0.004821300506591797,-0.9236764907836914,1,-0.12024834951828689,1.4893565528489388,10.287708282470703,-1.2608716593730074,10.099695205688477,-3.6087102364845975,10.056306838989258,-0.12024834951828689
3046,2012-05-09,9.824906349182127,10.234679222106934,9.651354789733887,10.181649208068848,4021127.0,-0.026743079965193206,1.5208331616125814,1.947368695045587,41.05753626108905,44.55109056066694,0.5263045632220162,0.5475976476625402,0.9776190000125471,-0.5773155861187877,5.455709061442024,0.5833244323730469,-0.43020016675816564,-0.5032971858978286,-1.0636124642100633,0.05701809241440614,-0.7834548250539459,-0.22313954674171121,1.0678004489898694,16.513823074088922,-23.066818172898532,0.28015763915611724,5,0.4700331687927264,1.0822820663452166,1.4747002124786395,0.26514673233032404,-0.631532669067381,2,-0.04033367368263785,1.1562485511076626,10.094874382019043,1.4893565528489388,10.287708282470703,-1.2608716593730074,10.099695205688477,-0.04033367368263785
3047,2012-05-10,10.099695205688477,10.14308261871338,9.752593040466307,10.008098602294922,3763292.0,0.027968598044624038,3.3783870484825975,-0.2567580572723955,48.41628459733981,45.27790036820937,0.20675172995843027,0.2355253339640786,0.7636344899947307,-0.8239917554328997,6.213561204439338,0.39048957824707387,-0.29126225177742526,-0.1971727848052982,-0.7332973189705978,0.3389517493600014,-0.465235051887948,0.07088948227735159,0.7433575121459963,42.66060373975278,-1.358150892062305,0.2680622670826495,5,0.19524431228637695,0.8074932098388672,1.1950902938842773,-0.00964212417602539,-0.4695520401000959,3,-0.07398573675641595,1.5208331616125814,9.824906349182127,1.1562485511076626,10.094874382019043,1.4893565528489388,10.287708282470703,-0.07398573675641595
3048,2012-05-11,10.14308261871338,10.278066635131836,9.950247764587402,10.118977546691896,3419805.0,0.004295913108394389,1.2295059638472434,0.2631655664993857,47.22222476623805,45.15634238511025,0.13780057205693907,0.14769342692529897,0.7824362201504993,-0.8363117481947206,6.5543092926542315,0.3278188705444336,-0.16995600253885534,-0.12076249122619487,-0.6042613991501131,0.3627364166977234,-0.3625119451881549,0.12098696273576515,0.6523021819970687,70.83329898918304,24.411057804676936,0.24174945396195935,5,0.15185689926147283,0.6845612525939924,1.1456768512725812,-0.030853509902957654,-0.787727355957033,4,-0.05503802114238232,3.3783870484825975,10.099695205688477,1.5208331616125814,9.824906349182127,1.1562485511076626,10.094874382019043,-0.05503802114238232
3049,2012-05-14,9.810442924499512,10.027381896972656,9.718847274780273,9.930965423583984,4295584.0,-0.03279473378242714,-1.031745832378237,-4.9998813103339135,48.57142229134501,44.84184915264828,0.3703252271562629,0.45866674224099135,1.1688383885811646,-0.47608631270484203,6.986074169662085,0.42423534393310725,-0.14536153312102051,-0.4247180938720696,-0.9448524849440041,0.09541629719986489,-0.6847852894080368,-0.16465089833610236,0.9391806757718744,23.076869870281204,-26.766762501464772,0.2600671955359674,5,0.43869829177856445,0.7207183837890625,1.4739773273468018,0.3017861843109113,-0.3384237289428711,0,-0.05769031675430947,1.2295059638472434,10.14308261871338,3.3783870484825975,10.099695205688477,1.5208331616125814,9.824906349182127,-0.05769031675430947
3050,2012-05-15,9.580005645751953,9.96471118927002,9.438273429870604,9.911681175231934,6245028.0,-0.023488978073771816,1.405277571410839,2.751980186268071,41.978751352544535,44.79805661433135,0.4806597521162086,0.6667937473347614,1.4090407893544619,-0.21633670741302602,7.57513320359765,0.5264377593994158,-0.14811484647514916,-0.6192881584167473,-1.2148323037879436,-0.02374401304555107,-0.9170602311023455,-0.3215160857311492,1.1256872020979323,16.87703770325948,-32.6210246303106,0.2977720726855978,5,0.49028205871581854,0.6373181343078613,1.574974775314331,0.5471680164337158,0.2304372787475586,1,-0.037640846065906675,-1.031745832378237,9.810442924499512,1.2295059638472434,10.14308261871338,3.3783870484825975,10.099695205688477,-0.037640846065906675
3051,2012-05-16,9.670639038085938,9.72848892211914,9.305217742919922,9.540474891662598,6293749.0,0.00946068255963639,2.4431338171577965,-0.39244422591988776,34.38054259083917,44.25358834767314,0.34211474538692244,0.5280566000964697,1.3138855971037842,-0.28072812329781094,8.748348183766508,0.42327117919921875,-0.20009427726914986,-0.4809283256530765,-1.0856895812788565,0.12383292997270345,-0.7833089534659656,-0.17854769784018742,0.9590086446851913,37.561978853178005,-6.432450858363886,0.30238062781288993,5,0.33312082290649414,0.48015689849853516,1.4884390830993652,0.510528564453125,0.1349840164184588,2,-0.05164510275728773,1.405277571410839,9.580005645751953,-1.031745832378237,9.810442924499512,1.2295059638472434,10.14308261871338,-0.05164510275728773
3052,2012-05-17,9.680279731750488,9.85383129119873,9.57711410522461,9.670639038085938,3842579.0,0.0009969034752079775,-1.8137312419695022,0.07406566193117294,36.26980275719206,43.23619222000415,0.3056696860927772,0.488402196917999,1.3030056102456964,-0.26829971827919685,9.86107924524836,0.2767171859741211,-0.26930346445175246,-0.43633637428283656,-1.0659666220400545,0.19329387347438143,-0.7511514981614447,-0.12152125040422845,0.8434135558325444,38.552954300827565,-1.147359356363431,0.31481512387860877,5,0.14510869979858398,0.4415912628173828,1.6969423294067383,0.5736825466155988,0.0915975570678711,3,-0.050298758416942424,2.4431338171577965,9.670639038085938,1.405277571410839,9.580005645751953,-1.031745832378237,9.810442924499512,-0.050298758416942424
3053,2012-05-18,9.723668098449707,9.926143646240234,9.526976585388184,9.534689903259276,4161371.0,0.004482139762646442,-2.905651926432577,19.602136709862684,29.370931983594062,40.960756802421784,0.22722796922823463,0.42944276319475705,1.2753304502200216,-0.28889631582375586,10.716872188185391,0.3991670608520508,-0.27020925443384947,-0.36908473968505895,-1.0210408719230681,0.28287139255295024,-0.6950628058040635,-0.043106673566054354,0.7025471455602776,57.94393880968354,24.00808359054018,0.3259780661190049,5,0.09930992126464844,0.39820289611816406,1.6017296314239502,0.5375256538391096,-0.32685375213623047,4,-0.009618276962398364,-1.8137312419695022,9.680279731750488,2.4431338171577965,9.670639038085938,1.405277571410839,9.580005645751953,-0.009618276962398364
3054,2012-05-21,9.858652114868164,9.863472938537598,9.567472457885742,9.65617561340332,3995840.0,0.01388200574636822,1.7909019791207705,1.0714278505031238,33.58093357018409,40.094270018929535,0.027917777892845663,0.27235237718236505,1.153445152162348,-0.39620809284757286,11.458437677159958,0.29600048065185547,-0.24362416407493015,-0.21120166778564453,-0.8622196040937009,0.43981626852241185,-0.5367106359396736,0.11430730036838455,0.47788332905461495,83.91810032551057,53.35664304738032,0.3255089681540284,5,-0.06700992584228516,0.26321887969970703,1.3920226097106934,0.4025416374206525,-0.37795543670654475,0,-0.051051284318347934,-2.905651926432577,9.723668098449707,-1.8137312419695022,9.680279731750488,2.4431338171577965,9.670639038085938,-0.051051284318347934
3055,2012-05-22,9.327393531799316,9.396814346313477,9.102742195129396,9.25700855255127,6518336.0,-0.05388754739277579,1.8110397009890893,0.3476204830626625,32.674025749264516,39.162768850949035,0.49043483178177993,0.7997350778907624,1.6782227840932098,0.15668145611419249,11.888685948429597,0.7559099197387678,-0.2633081760604572,-0.7139689922332764,-1.4421064859098056,0.014168501443252879,-1.0780377390715419,-0.34990024539501086,0.9266364960432334,27.283330186854354,-4.685668773529482,0.36406874683826485,5,0.36301088333129883,0.693239688873291,1.9124343395233154,0.9964709281921387,0.5023336410522461,1,0.015505474628497273,1.7909019791207705,9.858652114868164,-2.905651926432577,9.723668098449707,-1.8137312419695022,9.680279731750488,0.015505474628497273
3056,2012-05-23,9.053568840026855,9.27340030670166,9.015002250671387,9.207836151123047,4922525.0,-0.029357042869364025,-1.2333406143232182,-2.191764674001409,31.145774270816688,37.24382325911313,0.7189435263456225,1.0467331316831618,1.9327707599051855,0.449055582417186,12.126401866232388,0.3123912811279297,-0.32604738711824943,-0.9366925716400143,-1.7877863929235929,-0.08559875035643572,-1.3622394822818027,-0.5111456609982259,1.0853324045443795,4.232777650431599,-30.082307302827857,0.4255469106417891,5,0.5929656028747559,0.923194408416748,2.2356724739074707,1.4279379844665527,0.8870382308959961,2,0.08359952830163841,1.8110397009890893,9.327393531799316,1.7909019791207705,9.858652114868164,-2.905651926432577,9.723668098449707,0.08359952830163841
3057,2012-05-24,9.255081176757812,9.321608543395996,8.928227424621582,9.13648796081543,4031600.0,0.022257779257175203,2.1264400921658986,-0.7687514295782049,35.01027701914997,35.886940176103344,0.43027080054905475,0.78556416882466,1.708020085901703,0.260278684313187,13.548974357523672,0.39338111877441406,-0.3430172889544103,-0.6717378139495853,-1.5442300363637447,0.20075440846457404,-1.107983925156665,-0.23549170274250564,0.7489521885454415,32.75362651246045,-4.6958269931038785,0.4362461112070794,5,0.22272348403930664,0.6782946586608887,2.0004138946533203,1.2558331489562988,0.37120628356933594,3,0.0594853645507889,-1.2333406143232182,9.053568840026855,1.8110397009890893,9.327393531799316,1.7909019791207705,9.858652114868164,0.0594853645507889
3058,2012-05-25,9.246402740478516,9.419954299926758,9.15384292602539,9.269542694091797,3600361.0,-0.0009376942366633445,-1.5555738725867312,-0.195120382134873,30.263170262440056,33.85268995066946,0.3334442754819378,0.7415158274766647,1.6798254043338439,0.2832955036597653,14.93813995596445,0.2661113739013672,-0.3414019626460387,-0.6228069782257073,-1.5160478265158002,0.2704338700643856,-1.0694274023707528,-0.17618655408066175,0.6070177931293035,34.02051238125538,-2.5232400086803395,0.44662042414504644,5,0.20006656646728516,0.6869730949401855,1.8608510494232178,1.2645115852355957,0.45316123962402344,4,0.05683016012696962,2.1264400921658986,9.255081176757812,-1.2333406143232182,9.053568840026855,1.8110397009890893,9.327393531799316,0.05683016012696962
3059,2012-05-28,9.15384292602539,9.429595947265623,9.112382888793944,9.355355262756348,2275265.0,-0.010010359385268841,-1.2304986772796949,8.708415759973624,31.458981357571133,32.68382661789464,0.36103756007913645,0.751005051183899,1.7307234506674565,0.39517390855922585,16.360980488789966,0.3172130584716797,-0.39468613487962223,-0.6381848812103268,-1.4961508219006632,0.2197810594800096,-1.0671678515554959,-0.20920191086515771,0.5700505723243552,44.999933425016756,7.241990289491618,0.4289829703451682,5,0.2733426094055176,0.7795329093933105,1.830479621887207,1.3570713996887207,0.5842876434326172,0,0.026543105693597857,-1.5555738725867312,9.246402740478516,2.1264400921658986,9.255081176757812,-1.2333406143232182,9.053568840026855,0.026543105693597857
3060,2012-05-29,9.121061325073242,9.301361083984377,8.972578048706055,9.253151893615724,3169699.0,-0.0035811845600874914,1.877638152156192,0.6554961879025744,34.70244769956874,32.71959385219792,0.3596977009029274,0.6976782214832973,1.7165626056201901,0.4515286425769567,17.587254173445665,0.3287830352783221,-0.4544095290920733,-0.5935917377471931,-1.3960430269749118,0.2088595514805256,-0.9948173823610524,-0.19236609313333375,0.49143892295456126,38.461509197809626,-1.9017287958227698,0.4012256446138598,5,0.306124210357666,0.812314510345459,1.8271045684814453,1.3898530006408691,0.5254726409912109,1,0.03942911249809944,-1.2304986772796949,9.15384292602539,-1.5555738725867312,9.246402740478516,2.1264400921658986,9.255081176757812,0.03942911249809944
3061,2012-05-30,8.992826461791992,9.200122833251953,8.928227424621582,8.99475383758545,3441998.0,-0.014059204155194127,-3.147103531037492,0.014591320294280959,24.306204927671786,31.39030520447345,0.42652756716410956,0.7698552927585318,1.7762810773482745,0.6041080679871023,19.025807953467055,0.2718954086303711,-0.5040419936730309,-0.6611802101135247,-1.4902509494925447,0.1678905292654953,-1.0757155798030347,-0.2466448404240147,0.5238755909589408,12.884541859496396,-26.06498266612786,0.4145353696895098,5,0.434359073638916,0.940549373626709,1.7661209106445312,1.5180878639221191,0.09545230865478338,2,0.09306314478716193,1.877638152156192,9.121061325073242,-1.2304986772796949,9.15384292602539,-1.5555738725867312,9.246402740478516,0.09306314478716193
3062,2012-05-31,8.905085563659668,9.121061325073242,8.789385795593263,8.990898132324219,5570646.0,-0.009756765406861878,-1.0911908748996728,44.52300841167739,21.842132662357358,30.553771946558257,0.43889810141633845,0.8083731598645638,1.793073367456472,0.7181473597210832,20.587202811925938,0.3316755294799787,-0.517293165673891,-0.6913600444793708,-1.5616562750451735,0.1789361860864318,-1.1265081597622721,-0.2562119291964695,0.5292300411531556,18.072154551778514,-16.14846681728707,0.43514811528290165,5,0.4213438034057617,0.958869457244873,1.786369800567627,1.6058287620544434,-0.18897628784179688,3,0.11628428495836052,-3.147103531037492,8.992826461791992,1.877638152156192,9.121061325073242,-1.2304986772796949,9.15384292602539,0.11628428495836052
3063,2012-06-01,8.75274658203125,9.03717803955078,8.658259391784668,8.950403213500977,5307163.0,-0.017106964390111057,1.0415529830078356,2.303352930063013,23.793631597875475,29.46629394963508,0.4906224120005316,0.9008133254365873,1.8785352303249763,0.8928713330459193,22.681058958597056,0.3789186477661115,-0.5220962300419139,-0.7763515949249271,-1.69005753886211,0.13735434901225574,-1.2332045668935194,-0.3194986229563348,0.5783802533064435,12.24980063179632,-22.414608895100443,0.45685297196859154,6,0.2911810874938965,1.0456452369689941,1.9073734283447266,1.7581677436828613,-0.2323646545410174,4,0.09980191590251386,-1.0911908748996728,8.905085563659668,-3.147103531037492,8.992826461791992,1.877638152156192,9.121061325073242,0.09980191590251386
3064,2012-06-04,8.837594032287598,9.043927192687988,8.69682502746582,8.69682502746582,4017798.0,0.00969380861894642,-3.9315140880852533,-0.712189638035685,30.175121563386384,29.188637928981954,0.2745815008718875,0.7396805000718167,1.7240865347825025,0.8309139856631198,24.281674527605464,0.34710216522216797,-0.5379166873186172,-0.6189984321594242,-1.5090753353904436,0.2710784710715952,-1.0640368837749339,-0.17395998054391448,0.3724166632105508,27.885891559314867,-8.655542817982141,0.4450384516155093,6,0.20633363723754883,0.9607977867126465,1.8092682361602783,1.6733202934265137,-0.220794677734375,0,0.0975344584358353,1.0415529830078356,8.75274658203125,-1.0911908748996728,8.905085563659668,-3.147103531037492,8.992826461791992,0.0975344584358353
3065,2012-06-05,8.880982398986816,8.932083129882812,8.747926712036133,8.899300575256348,2371336.0,0.004909522494550123,3.390777416494236,-0.13012932990982812,28.367694461237335,28.879962394584247,0.1801557112514267,0.6331494239850031,1.6202680006459538,0.8075442910406458,25.96878935087488,0.1841564178466797,-0.5445401443187752,-0.5149154663085938,-1.3871022761808192,0.35727134356363166,-0.9510088712447065,-0.07882206137248104,0.22971306184290619,41.10316182229379,4.497046544512102,0.4360934049361126,6,0.16294527053833008,0.9174094200134277,1.773111343383789,1.629931926727295,-0.292144775390625,1,0.09651501736665735,-3.9315140880852533,8.837594032287598,1.0415529830078356,8.75274658203125,-1.0911908748996728,8.905085563659668,0.09651501736665735
3066,2012-06-06,9.428631782531738,9.44887924194336,8.870375633239746,8.975470542907715,7035787.0,0.06166540580098445,1.3437512074121583,-24.738338192419825,44.675667539150815,29.95389467458434,-0.3449736924389164,0.05722384926085056,1.0194820616113596,0.2842250652358551,26.417361106608084,0.5785036087036133,-0.5629839138525021,0.052547645568846946,-0.7962959333795201,0.901391224517214,-0.37187414390533746,0.47696943504303135,-0.7703723907470703,97.43903983595187,58.55606840730327,0.4244217894741838,6,-0.3750624656677246,0.3239617347717285,1.2664391994476318,1.082282543182373,-0.9873113632202166,2,0.023110689711779653,3.390777416494236,8.880982398986816,-3.9315140880852533,8.837594032287598,1.0415529830078356,8.75274658203125,0.023110689711779653
3067,2012-06-07,9.352461814880373,9.506729125976562,9.29075527191162,9.506729125976562,3847940.0,-0.008078581220287373,1.7999950544321792,-0.34042477071556554,42.253526172246325,31.28615644234059,-0.28333311784046167,0.07857103013388134,1.0295003725453231,0.38238935564448795,26.826841697433224,0.21597385406494318,-0.5418004779291117,0.013739347457887519,-0.7637830875584832,0.7912617824742583,-0.37502187005029874,0.4025005649660738,-0.6783900260925311,81.81817160006091,43.47307612154518,0.3887612175081856,6,-0.26996755599975764,0.3278188705444318,1.3426091670989972,1.1584525108337385,-0.6450309753417987,3,-0.028247433634346897,1.3437512074121583,9.428631782531738,3.390777416494236,8.880982398986816,-3.9315140880852533,8.837594032287598,-0.028247433634346897
3068,2012-06-08,9.584827423095703,9.680279731750488,9.26183032989502,9.327393531799316,5221367.0,0.024845395021621197,-1.1538453986525459,-1.6687520477742046,44.5089020022429,32.736147625081905,-0.5170143440588486,-0.20844936416851567,0.7259473350214094,0.1719760693652539,27.42774269015135,0.41844940185546875,-0.48501281173096444,0.2740177154541019,-0.41721464757679705,0.9652500784850009,-0.07159846606134757,0.6196338969695514,-0.8774493408203128,90.29418353088118,55.329670500719615,0.34561618151544965,6,-0.415557861328125,0.09545326232910156,1.110243558883667,0.9260869026184082,-0.8880023956298828,4,-0.09063471974305548,1.7999950544321792,9.352461814880373,1.3437512074121583,9.428631782531738,3.390777416494236,8.880982398986816,-0.09063471974305548
3069,2012-06-11,9.24447536468506,9.810442924499512,9.21265697479248,9.786338806152344,6670147.0,-0.03550946129614463,1.02614689649042,-2.104864432334706,48.19934490002853,34.23580286957743,-0.181545523550815,0.09204710210632072,1.0025887117670305,0.5398368511209366,27.48550831500749,0.5977859497070312,-0.4592685511018981,-0.03803596496581818,-0.6882685198520253,0.612196589920389,-0.36315224240892086,0.2870803124772845,-0.47872318344116493,46.733277744318826,10.351127749020122,0.3251162774431035,6,-0.010124206542970526,0.25743389129638494,1.4505956172943097,1.266438961029051,-0.44930458068847834,0,-0.0783271530973998,-1.1538453986525459,9.584827423095703,1.7999950544321792,9.352461814880373,1.3437512074121583,9.428631782531738,-0.0783271530973998
3070,2012-06-12,9.219406127929688,9.423810958862305,9.082493782043457,9.2849702835083,4623601.0,-0.0027118074056576846,-1.01136354056902,0.12099756241365088,54.03754628040878,37.53928524210376,-0.1576361513635547,0.09351029469445393,0.9663831305548953,0.5934566191791113,27.171900649070118,0.34131717681884766,-0.4207514603580602,-0.045075225830078836,-0.6804017611967712,0.5902513095366135,-0.3627384935134259,0.27258804185326824,-0.37007868722534276,37.12824581123469,-3.1834136863465403,0.3176632676833464,6,0.014945030212402344,0.280092716217041,1.4238405227661133,1.2915081977844238,-0.3336029052734375,1,-0.06536286231614208,1.02614689649042,9.24447536468506,-1.1538453986525459,9.584827423095703,1.7999950544321792,9.352461814880373,-0.06536286231614208
3071,2012-06-13,9.171197891235352,9.345712661743164,9.08635139465332,9.30425262451172,3493518.0,-0.0052289958838337425,1.4017733346285977,2.0293822455599626,47.792992214575406,40.4227140812391,-0.09103878732653037,0.1079160871878635,0.9446547632059286,0.6695475157221615,26.62153672832337,0.25936126708984375,-0.38162514563927097,-0.06831140518188406,-0.6750376935880844,0.5384148832243163,-0.37167454938498423,0.23505173902121612,-0.24498121182739396,12.18548165227758,-27.880861752746988,0.3033631442031,6,0.06315326690673828,0.2969651222229004,1.4660227298736572,1.3397164344787598,-0.16101646423339844,2,-0.06349882256882766,-1.01136354056902,9.219406127929688,1.02614689649042,9.24447536468506,-1.1538453986525459,9.584827423095703,-0.06349882256882766
3072,2012-06-14,9.193373680114746,9.30425262451172,9.06706714630127,9.202051162719727,3016288.0,0.00241798172304053,1.226253295200735,0.06521739130434695,48.6146206170762,43.18060175003919,-0.0760140857812086,0.04995332133461439,0.8519797976905181,0.6783143719589049,26.41476116069863,0.237185478210451,-0.3529645734513842,-0.021790313720703836,-0.5920258682301647,0.548445240788757,-0.30690809097543337,0.2633274635340257,-0.1964189010994648,16.99094018365949,-22.855347759623363,0.2851177772547302,6,0.06026029586791992,0.27478933334350586,1.4076902866363525,1.3175406455993652,-0.5977869033813494,3,-0.08180383904441024,1.4017733346285977,9.171197891235352,-1.01136354056902,9.219406127929688,1.02614689649042,9.24447536468506,-0.08180383904441024
3073,2012-06-15,9.63014316558838,9.651354789733887,9.266651153564453,9.275327682495117,5662090.0,0.047509162650308356,-1.0673624653104317,-40.88921859545025,60.54652013847569,46.55520159171577,-0.4193338036875378,-0.4154841594085923,0.36371893781385545,0.27112321073620116,26.25427451206398,0.4579811096191406,-0.2761380406186049,0.4196554183959975,-0.13432439011933717,0.9736352269113322,0.14266551413833106,0.696645322653664,-0.5681093349343609,75.74581198379468,35.04152384840806,0.2769899042576673,6,-0.3509583473205584,-0.16198015213012873,0.970920801162718,0.8807711601257306,-1.335376739501955,4,-0.09581501647316693,1.226253295200735,9.193373680114746,1.4017733346285977,9.171197891235352,-1.01136354056902,9.219406127929688,-0.09581501647316693
3074,2012-06-18,9.355355262756348,9.858652114868164,9.321608543395996,9.829727172851562,3688137.0,-0.028534145142716016,1.0181194283922412,-1.336953804720314,54.6856946462446,49.479423834494355,-0.07082591085857537,-0.19008082808591098,0.6018767291556877,0.5744997361794404,26.27422412392001,0.537043571472168,-0.18582642841892216,0.1700323581695553,-0.2992221228121501,0.6392868391512607,-0.06459488232129651,0.4046595986604071,-0.2882881164550781,36.41909938954528,-4.380149263238664,0.2346272404908526,6,0.009158611297607422,-0.012534618377685547,1.2059364318847656,1.1555590629577637,-1.2331762313842773,0,-0.07039072454171091,-1.0673624653104317,9.63014316558838,1.226253295200735,9.193373680114746,1.4017733346285977,9.171197891235352,-0.07039072454171091
3075,2012-06-19,9.47201919555664,9.561687469482422,9.242546081542967,9.394886016845703,3215489.0,0.01247028354601687,1.488725606853893,-0.16260064533638913,59.62803852211803,51.140798388157386,-0.10597939698974379,-0.31131553438934745,0.4521359497376114,0.48091173385383,25.38689393094171,0.3191413879394549,-0.08567916340582826,0.27946500778198313,-0.20327143957557148,0.7622014551395377,0.038096784103206716,0.5208332314607595,-0.32579355239868235,51.157117092370584,6.544835811175275,0.2413682236787772,6,-0.009159564971923828,-0.16053390502929688,0.9181320667266846,1.0952987670898438,-1.2611360549926758,1,-0.07145766890734029,1.0181194283922412,9.355355262756348,-1.0673624653104317,9.63014316558838,1.226253295200735,9.193373680114746,-0.07145766890734029
3076,2012-06-20,9.810442924499512,9.849010467529297,9.455628395080566,9.502873420715332,3958544.0,0.0357287841120113,1.0451124464540695,3.9875123639960437,66.52588370870427,53.83772700331938,-0.4297392524772601,-0.6220201042299873,0.09119037195078405,0.16818180345689093,24.55889276754023,0.39338207244873047,0.0046042924639309035,0.5800450325012214,0.02930573727008401,1.1307843277323588,0.3046753848856536,0.8554146801167892,-0.5929746341705329,93.90978956359777,44.04261183022773,0.27536964761556865,6,-0.3475832939147949,-0.5182414054870605,0.3333628177642822,0.8137612342834473,-1.2852401733398438,2,-0.09425055616338884,1.488725606853893,9.47201919555664,1.0181194283922412,9.355355262756348,-1.0673624653104317,9.63014316558838,-0.09425055616338884
3077,2012-06-21,9.805623054504396,10.075591087341307,9.612788200378418,9.77187728881836,3502923.0,-0.0004912999374451221,-1.6301301558998216,0.10971752813866814,70.31253852225419,56.704797727765076,-0.39546593273368913,-0.6048512866566487,0.06830563406411194,0.20453208971988168,23.72060915961636,0.46280288696288885,0.1025703407320897,0.5476980686187769,-0.06029436880067962,1.1556905060382334,0.24370184990904775,0.851694287328506,-0.5630769729614293,67.59262333273465,12.431442846741305,0.30399621870972854,6,-0.23429393768310725,-0.438697814941408,0.27165484428405584,1.0388941764831525,-1.1791820526123065,3,-0.08112096733486429,1.0451124464540695,9.810442924499512,1.488725606853893,9.47201919555664,1.0181194283922412,9.355355262756348,-0.08112096733486429
3078,2012-06-22,9.77187728881836,9.940607070922852,9.593504905700684,9.612788200378418,2025746.0,-0.0034414708273469152,-2.5121901793425554,4.7143422354102364,68.38713649131513,58.94788568235248,-0.3714598099802515,-0.5583465213046015,0.0708968100500087,0.2629735611082822,23.13069234195982,0.34710216522216797,0.1304973070890263,0.4876785755157478,-0.16219077998812814,1.1375479310196237,0.1627438977638107,0.8126132532676849,-0.42936580657959134,63.54172986945807,4.7267386709417565,0.3249346777519376,6,-0.2005481719970703,-0.4049520492553711,0.2017524242401123,1.1743602752685547,-0.805084228515625,4,-0.12037508017327991,-1.6301301558998216,9.805623054504396,1.0451124464540695,9.810442924499512,1.488725606853893,9.47201919555664,-0.12037508017327991
3079,2012-06-25,9.396814346313477,9.738130569458008,9.30425262451172,9.66099739074707,4014123.0,-0.03838187191872078,1.0737414990792484,-1.6605981404772894,58.9795360694498,59.49699565891259,0.030714923671677496,-0.17301818699400506,0.42332564150009055,0.6530736358286298,22.117946199182345,0.46762466430663885,0.16433345538638022,0.1004670619964596,-0.548224941033645,0.7491590650265643,-0.2238789395185936,0.4248130635115128,0.6787767410278303,18.51859907888989,-40.77966728412214,0.32434600151505244,6,0.1745147705078125,-0.02988910675048828,0.5756101608276367,1.5494232177734375,-0.550541877746582,0,-0.11727888618544458,-2.5121901793425554,9.77187728881836,-1.6301301558998216,9.805623054504396,1.0451124464540695,9.810442924499512,-0.11727888618544458
3080,2012-06-26,9.48069667816162,9.694743156433104,9.423810958862305,9.498051643371582,3440913.0,0.008926677569303099,-3.13238203293184,0.06569295636353807,51.080858700007724,59.86231415729396,-0.013639949737681789,-0.24092862555815842,0.32011469227917466,0.584283859255148,20.806844817826804,0.29792881011962713,0.17742792151894804,0.16636762619018342,-0.48180371201251226,0.8145389643928791,-0.15771804291116354,0.49045329529153037,0.5794676399230951,22.875049301007177,-30.293357443046308,0.32408566910134773,6,0.09063243865966975,-0.11377143859863104,0.4760599136352557,1.4655408859252947,-0.5862159729003888,1,-0.14329301874184375,1.0737414990792484,9.396814346313477,-2.5121901793425554,9.77187728881836,-1.6301301558998216,9.805623054504396,-0.14329301874184375
3081,2012-06-27,9.829727172851562,9.83936882019043,9.464305877685547,9.526976585388184,3137285.0,0.036814857234481524,1.3293383914213879,-17.44460929772324,58.89969686375083,61.00510040692448,-0.28992301130126563,-0.5523659602603956,-0.05515533729888311,0.24861838701493433,19.472731490450933,0.3750629425048828,0.214259663655195,0.4735530853271488,-0.19496453085241505,1.1420707015067126,0.13929427723736687,0.8078118934169307,0.2153189113616918,68.12502859149348,17.813077992092772,0.3342588080897817,6,-0.1706585884094256,-0.4628019332885742,0.025791645050048828,1.015272617340088,-1.9726953506469727,2,-0.16468860262557805,-3.13238203293184,9.48069667816162,1.0737414990792484,9.396814346313477,-2.5121901793425554,9.77187728881836,-0.16468860262557805
3082,2012-06-28,9.940607070922852,10.220215797424316,9.82008457183838,10.027381896972656,4982250.0,0.011280058553153394,-1.44116551852543,-0.28662149519462476,56.94916959116613,60.605394790556744,-0.3169966437823959,-0.6131247061273086,-0.18360122779074572,0.14991338661415377,18.118365361687747,0.4001312255859357,0.2441777454378684,0.5326569080352783,-0.1490307625445375,1.2143445786150942,0.1918130727453704,0.8735007433251862,-0.636354446411131,69.47380257523236,23.218859776546445,0.3408438352899079,6,-0.20922613143920898,-0.5013694763183594,-0.12895822525024414,0.8605227470397949,-1.8897762298584002,3,-0.14238610475846747,1.3293383914213879,9.829727172851562,-3.13238203293184,9.48069667816162,1.0737414990792484,9.396814346313477,-0.14238610475846747
3083,2012-06-29,9.626287460327148,10.17682933807373,9.472983360290527,10.114156723022461,8381399.0,-0.03161976007633538,1.2955947259884106,5.622244202659633,57.53426049607003,60.92190210720402,-0.0036671188702541713,-0.24243592803181002,0.11488812040512109,0.4737646509807032,16.10929186356284,0.7038459777832031,0.28995261114471127,0.17466025352478098,-0.43879272426929106,0.788113231318853,-0.13206623537225504,0.481386742421817,-0.3037155723571754,35.15805496758301,-10.580480134641832,0.3067264888970358,6,0.10509347915649414,-0.18704986572265625,0.07930278778076172,1.1314549446105957,-1.6371636390686035,4,-0.10386625815567307,-1.44116551852543,9.940607070922852,1.3293383914213879,9.829727172851562,-3.13238203293184,9.48069667816162,-0.10386625815567307
3084,2012-07-02,9.699563980102539,9.723668098449707,9.478768348693848,9.626287460327148,3742918.0,0.007612126697585708,3.0317774323709044,-0.15019704125355768,59.29800936076161,60.88523220038663,-0.025683858978425178,-0.2612175350317134,0.022576512079623967,0.4112200451377781,14.017990986871922,0.24489974975585938,0.3387387379891269,0.20483827590942383,-0.3447698017592913,0.7544463535781389,-0.06996576292493373,0.4796423147437814,-0.35903921394347904,34.62472952049537,-11.698858022684512,0.2748040388343576,7,0.06267023086547852,-0.2603263854980469,-0.009641408920288086,1.058178424835205,-1.6545181274414062,0,-0.07554678966013251,1.2955947259884106,9.626287460327148,-1.44116551852543,9.940607070922852,1.3293383914213879,9.829727172851562,-0.07554678966013251
3085,2012-07-03,9.738130569458008,9.9213228225708,9.62725067138672,9.718847274780273,3191898.0,0.003976115775367051,-1.904753381815475,0.2631578947368421,61.01950720741227,60.273412589131965,-0.025180895564203,-0.2448287049030604,-0.02144842876681352,0.38615100423618465,11.966685263239038,0.29407215118408025,0.32535536930912023,0.200547456741333,-0.27642939801560296,0.677524311498269,-0.03794097063713586,0.4390358841198019,-0.38001198267364344,36.22451361229528,-13.821750333786582,0.23848842737846832,7,0.024103641510009766,-0.2988929748535156,-0.057849884033203125,1.0196118354797363,-1.7837176322937003,1,-0.0915841181764675,3.0317774323709044,9.699563980102539,1.2955947259884106,9.626287460327148,-1.44116551852543,9.940607070922852,-0.0915841181764675
3086,2012-07-04,9.646533966064453,9.738130569458008,9.526013374328613,9.738130569458008,3677999.0,-0.009405974046069132,3.6315515482164797,-4.750049455984174,58.57665004304811,58.96942498033129,0.045505514661407176,-0.14342381236171775,0.05776256840494298,0.4917116739362335,11.56905436332482,0.21211719512939453,0.34665923716488045,0.09805574417114293,-0.3783968707793086,0.5745083591215945,-0.14017056330408195,0.3362820516463678,-0.27117343506728986,23.225785866527126,-29.721103737155183,0.23822630747522547,7,0.11570024490356445,-0.20729637145996094,0.03374671936035156,1.111208438873291,-1.682478904724121,2,-0.0779609819909276,-1.904753381815475,9.738130569458008,3.0317774323709044,9.699563980102539,1.2955947259884106,9.626287460327148,-0.0779609819909276
3087,2012-07-05,9.088278770446776,9.44887924194336,9.053568840026855,9.429595947265623,8100976.0,-0.0578710651495723,1.0812176624315397,3.7263082273077486,40.19537939398285,55.83700752507215,0.5490421463573636,0.4153182402690163,0.5824363178176419,1.059718022621249,10.988268772309343,0.5929651260375977,0.331817974542183,-0.446990299224856,-0.9596007837753113,0.06562018532559932,-0.7032955415000828,-0.19068505694962923,1.1319370269775408,3.0901051430432847,-45.03247313541082,0.25630524227522744,7,0.5486135482788104,0.3509588241577166,0.5920019149780291,1.6694636344909686,-1.1946077346801731,3,-0.13547636239393857,3.6315515482164797,9.646533966064453,-1.904753381815475,9.738130569458008,3.0317774323709044,9.699563980102539,-0.13547636239393857
3088,2012-07-06,8.716109275817871,9.091172218322754,8.716109275817871,9.091172218322754,5951298.0,-0.04095049283029517,1.0,1.0988692277387069,38.82707805633583,53.59784552361505,0.8445109658528605,0.7579279433131525,0.9200480941838638,1.4421444923252196,11.166712111067579,0.3750629425048828,0.2527801678952404,-0.7757238864898675,-1.4046726072913387,-0.14677516568839621,-1.090198246890603,-0.46124952608913183,1.4807735824584967,0.0,-47.55394131153915,0.3144743604007354,7,0.7520532608032227,0.7231283187866211,0.8790829181671143,1.972212314605713,-0.8696832656860352,4,-0.07632745456727807,1.0812176624315397,9.088278770446776,3.6315515482164797,9.646533966064453,-1.904753381815475,9.738130569458008,-0.07632745456727807
3089,2012-07-09,8.520381927490233,8.856878280639648,8.50399112701416,8.753711700439451,5413596.0,-0.022455816251715444,-1.6521764060809276,0.6221083090505032,33.81435158722071,51.67934473330538,1.0089434493831035,0.9450814166652837,1.0685951619311123,1.649296296332965,11.881340878863698,0.3528871536254883,0.15299062344501024,-0.9352465629577651,-1.6940967180482414,-0.17639640786728883,-1.3146716405030041,-0.5558214854125261,1.617269987487795,1.1564548035902877,-44.04390439535436,0.3794250775452382,7,0.8417215347290057,0.8417215347290057,0.9007778167724627,2.0758619308471697,-0.5659689903259251,0,-0.06235144278188187,1.0,8.716109275817871,1.0812176624315397,9.088278770446776,3.6315515482164797,9.646533966064453,-0.06235144278188187
3090,2012-07-10,8.616799354553223,8.774923324584961,8.482778549194336,8.518453598022461,3912502.0,0.01131609215214957,-2.443157486554381,-0.42148824510348887,27.877054407599587,48.232384460399686,0.8684185585026398,0.8445014654478946,0.9260775580322989,1.5628400560116766,12.311884881396775,0.292144775390625,0.05745281304811556,-0.8086987972259525,-1.6503739400141004,0.03297634556219542,-1.2295363686200265,-0.38786122583187854,1.4228329131469728,10.67595409060936,-27.19134390775571,0.4208375713940736,7,0.7346978187561035,0.7346978187561035,0.8043603897094727,1.9698023796081543,-0.6238193511962891,1,-0.06635334981891716,-1.6521764060809276,8.520381927490233,1.0,8.716109275817871,1.0812176624315397,9.088278770446776,-0.06635334981891716
3091,2012-07-11,8.588837623596191,8.738285064697267,8.517490386962889,8.543521881103517,3163696.0,-0.003245025189341999,-3.5347618721169587,0.46077984542728717,27.639953145077115,44.975804855278675,0.784329907930875,0.8712675739406208,0.9215834808257171,1.5965140607346378,12.765696016817188,0.22079467773437855,0.009524822559676238,-0.8075425148010247,-1.7232942636570368,0.10820923405498739,-1.2654183892290298,-0.34966664037301953,1.3262463466235346,10.978055931216252,-22.173745415517523,0.457875874428006,7,0.7409663200378418,0.7626595497131348,0.8323221206665039,1.9977641105651855,-0.17162132263183594,2,-0.07386618704828263,-2.443157486554381,8.616799354553223,-1.6521764060809276,8.520381927490233,1.0,8.716109275817871,-0.07386618704828263
3092,2012-07-12,8.441320419311522,8.616799354553223,8.398896217346191,8.49820613861084,3163504.0,-0.01717545618505978,-2.0748154677396564,-1.2553191489362585,26.53060194592851,41.530953905262955,0.7786960207413305,1.0114094978329593,1.039079420502917,1.7535006494606282,13.277669807439436,0.21790313720703125,-0.023435892447196238,-0.9174570560455333,-1.925425753433613,0.09051164134254641,-1.4214414047395731,-0.41347270735149344,1.359179117226173,6.128220811567113,-22.221939421878453,0.50398434869404,7,0.7187891006469744,0.8682355880737322,0.9617609977722186,2.1428709030151385,0.010605812072755683,3,-0.056539182765688145,-3.5347618721169587,8.588837623596191,-2.443157486554381,8.616799354553223,-1.6521764060809276,8.520381927490233,-0.056539182765688145
3093,2012-07-13,8.707430839538574,8.764316558837889,8.553163528442383,8.561841011047362,4974706.0,0.03152473866745553,-1.5917125131686543,-2.559338798638654,37.35406028098943,39.09273734084382,0.41184915968946356,0.7089770336525056,0.7440222378169707,1.4997655699344286,14.084109491301044,0.3229961395263672,-0.1087215051008048,-0.6052110195159912,-1.6448513876157982,0.43442934858381577,-1.1250312035658947,-0.08539083546608772,0.9529083650799706,67.36827638480808,36.214064578608244,0.5198201840499035,7,0.4526786804199219,0.6021251678466797,0.6739566326141357,1.876760482788086,-0.37795448303222656,4,-0.09345578721990688,-2.0748154677396564,8.441320419311522,-3.5347618721169587,8.588837623596191,-2.443157486554381,8.616799354553223,-0.09345578721990688
3094,2012-07-16,8.69682502746582,8.799028396606445,8.583052635192871,8.661150932312013,2420715.0,-0.00121801852557879,-1.2512637245204805,0.2450315075133149,35.22354283766579,36.22651907753866,0.29643106911216854,0.7038021318811793,0.718900076697631,1.5246273232666177,14.356371164484472,0.21597576141357422,-0.20432103624001563,-0.5828903198242195,-1.657944324131428,0.4921636844829891,-1.1204173219778237,-0.04536331767061519,0.8373698784254895,74.45759815429643,40.510570913452696,0.5375270021536039,7,0.3716883659362793,0.6127309799194336,0.7279500961303711,1.8873662948608398,-0.3644561767578125,0,-0.09778269824312924,-1.5917125131686543,8.707430839538574,-2.0748154677396564,8.441320419311522,-3.5347618721169587,8.588837623596191,-0.09778269824312924
3095,2012-07-17,8.795170783996582,8.88580322265625,8.659222602844237,8.716109275817871,3233553.0,0.011308236766885749,-1.3499965381153252,2.2162162162163264,28.46244287582246,32.88049605895803,0.05616644342926591,0.5819874424577485,0.591449063915249,1.4437327017366286,14.795143456230619,0.2265806198120135,-0.2844568442364128,-0.4507021427154534,-1.542746749283502,0.6413424638525953,-0.9967244459994777,0.09532016056857096,0.6254942530402161,81.38608858133928,49.62409942183561,0.546022303284024,7,0.12871694564819336,0.5143852233886719,0.5729594230651855,1.7890205383300781,-0.503297805786131,1,-0.09559312348568505,-1.2512637245204805,8.69682502746582,-1.5917125131686543,8.707430839538574,-2.0748154677396564,8.441320419311522,-0.09559312348568505
3096,2012-07-18,8.88580322265625,8.955223083496094,8.772030830383299,8.820239067077637,3518120.0,0.01030479576639709,-1.2619032199188414,0.8292803551180913,27.854232724354603,31.50925754011045,-0.1717892661563294,0.4411495055116603,0.4808676466674644,1.3692388486738043,14.476956836150293,0.18319225311279475,-0.38227688429936,-0.31383771896362234,-1.3833018974886713,0.7556264595614266,-0.8485698082261468,0.22089437029890213,0.43268493241148676,87.52174934130566,58.029616985083315,0.5347320892625241,7,-0.14076900482177734,0.4237527847290039,0.4811217784881592,1.5947394371032715,-0.7462692260742188,2,-0.10047749167153208,-1.3499965381153252,8.795170783996582,-1.2512637245204805,8.69682502746582,-1.5917125131686543,8.707430839538574,-0.10047749167153208
3097,2012-07-19,9.010181427001953,9.236761093139648,8.871339797973633,9.132631301879883,5216679.0,0.01399740701308505,1.209923466003795,-1.8676344383191028,35.943669718862125,31.188878835946703,-0.3446547146293977,0.2678564563785777,0.3287158231363989,1.2630409473514028,13.518094810936866,0.3654212951660156,-0.49489582888673134,-0.1496874332427982,-1.182809829401208,0.8834349629156115,-0.6662486313220022,0.36687376483640577,-0.6112852096557617,66.85481665838918,36.5063652754502,0.5165611980792044,7,-0.1923527717590332,0.2993745803833008,0.3410756587982178,1.4004592895507812,-0.8262958526611328,3,-0.0658105645087882,-1.2619032199188414,8.88580322265625,-1.3499965381153252,8.795170783996582,-1.2512637245204805,8.69682502746582,-0.0658105645087882
3098,2012-07-20,8.595586776733397,8.987041473388672,8.534845352172853,8.962937355041504,5458130.0,-0.04601401798925919,1.1763278981973317,3.000007788283321,28.207066789762976,30.565847191784734,0.05704480536800105,0.6216818958020554,0.7087478763004622,1.6934048682367635,12.72252151250698,0.4753360748290998,-0.6142357787666484,-0.5054675579071066,-1.5257410961047775,0.5148059802905642,-1.015604327005942,0.004669211191728806,-0.1799332618713354,8.653663255489915,-20.28002324859721,0.5101367690988351,7,0.22224187850952326,0.7139692306518572,0.7653117179870623,1.8150539398193377,-0.2863578796386683,4,-0.01671329125988008,1.209923466003795,9.010181427001953,-1.2619032199188414,8.88580322265625,-1.3499965381153252,8.795170783996582,-0.01671329125988008
3099,2012-07-23,8.294766426086426,8.527131080627441,8.176173210144043,8.50592041015625,4860732.0,-0.034997069829046934,1.7680758801472773,0.5748023728241513,24.180757573844915,30.155147543589766,0.360395425603512,0.8808689437099773,0.9815210774221086,2.005511058559783,13.067710094224127,0.4194135665893537,-0.6455236516747895,-0.7511855125427243,-1.8219896045661894,0.31961857948074,-1.2865875585544568,-0.21578346653099167,0.9419946670532227,11.181837718852593,-16.134394435556793,0.5354020460117322,7,0.4117007255554199,0.9034280776977539,1.0789074897766113,2.1158742904663086,0.008677482604980469,0,0.004184557905182462,1.1763278981973317,8.595586776733397,1.209923466003795,9.010181427001953,-1.2619032199188414,8.88580322265625,0.004184557905182462
3100,2012-07-24,8.12217903137207,8.374792098999022,8.090361595153809,8.336224555969237,3783049.0,-0.020806781752356618,-1.0486178130226647,1.0136939899101587,23.49983453996481,29.695134365243955,0.508965644303224,0.9976091319533733,1.1309063893507805,2.1674810219767835,13.49146099745637,0.28443050384521307,-0.6505290720326187,-0.8558470249176029,-1.9814838320437804,0.26978978220857464,-1.4186654284806917,-0.29302862135451413,1.0933703041076654,2.7754230766991075,-24.023093678243548,0.562818403563089,7,0.5413823127746582,1.0331096649169922,1.2314882278442383,2.2089171409606934,0.06363582611083984,1,0.02587850114163648,1.7680758801472773,8.294766426086426,1.1763278981973317,8.595586776733397,1.209923466003795,9.010181427001953,0.02587850114163648
3101,2012-07-25,8.210883140563965,8.421072006225586,8.061436653137207,8.068185806274414,3721135.0,0.010921220629251494,-3.6049345780697633,-0.666668151824745,31.77084447868303,30.277383535550015,0.4034362146959385,0.8236350975793627,1.0166307380359498,2.0608699747637793,13.532686331800209,0.3596353530883789,-0.6199379014879902,-0.6862007141113278,-1.786498014944513,0.41409658672185845,-1.2363493645279213,-0.13605206369473422,0.9596586853027347,12.715339045144622,-16.376487064177972,0.550148650416593,7,0.4382157325744629,0.9299430847167969,1.1762893199920654,1.82373046875,-0.10316658020019531,2,0.009863718221292839,-1.0486178130226647,8.12217903137207,1.7680758801472773,8.294766426086426,1.1763278981973317,8.595586776733397,0.009863718221292839
3102,2012-07-26,8.525202751159668,8.561841011047362,8.082648277282715,8.220524787902832,4609912.0,0.03828085301115536,1.5357166287337962,2.1351342320004814,45.93594969006998,31.230926803225632,0.11428489869270742,0.4193397875433007,0.6795539809288584,1.7319058707830841,12.598072258871284,0.47919273376464666,-0.5727634603308935,-0.3011108875274662,-1.2958119636443222,0.6935901885893907,-0.7984614255858951,0.1962396505309627,0.5787927643432624,50.10411439910898,16.6163857001862,0.49735053805842844,7,0.12389612197875977,0.6156234741210938,0.852327823638916,1.3021140098571777,-0.41073703765868963,3,-0.04523866069052429,-3.6049345780697633,8.210883140563965,-1.0486178130226647,8.12217903137207,1.7680758801472773,8.294766426086426,-0.04523866069052429
3103,2012-07-27,8.62644100189209,8.648616790771483,8.271626472473145,8.569555282592772,3483405.0,0.011875172202637785,6.447656728369121,0.18670769192245432,52.352442215392195,33.134137845195234,0.0003912213430261602,0.25228991955714797,0.5548670271984548,1.6246225085209431,12.568400999710807,0.37699031829833807,-0.517633718188776,-0.14988031387329137,-1.0732380201241654,0.7734773923775817,-0.6115591669987275,0.31179853925214474,0.41500098186889645,96.22334144871826,56.223321415105715,0.46167885312543655,7,0.02265787124633789,0.5143852233886719,0.8426861763000488,1.2008757591247559,-0.50811767578125,4,-0.05130220301213462,1.5357166287337962,8.525202751159668,-3.6049345780697633,8.210883140563965,-1.0486178130226647,8.12217903137207,-0.05130220301213462
3104,2012-07-30,8.966793060302734,9.023679733276367,8.69682502746582,8.707430839538574,4835792.0,0.03945451644959874,-1.3299014625955548,4.559355563378959,57.00500740784852,36.305533904309236,-0.33261686211314867,-0.15365207912432055,0.1901861209143032,1.2779108285839236,12.335178031159376,0.39723873138427734,-0.43228529841730534,0.2271102905273441,-0.5945510191580095,1.0487716002126986,-0.18372036431533267,0.6379409453700209,-0.9053564071655273,94.08811825745676,48.29770479157708,0.4108306548426771,7,-0.31769418716430664,0.17403316497802734,0.5023341178894043,0.8315987586975098,-0.6180334091186523,0,-0.07333325959301285,6.447656728369121,8.62644100189209,1.5357166287337962,8.525202751159668,-3.6049345780697633,8.210883140563965,-0.07333325959301285
3105,2012-07-31,8.846272468566895,9.015966415405273,8.741176605224611,8.988004684448242,3020488.0,-0.01344076872582256,1.7804899231388869,-0.5464643827607635,54.96839033282361,39.318218083028015,-0.2280690928571687,-0.10895952389863339,0.30160246911475497,1.384532584468257,11.650945304270653,0.2747898101806623,-0.4061533980772527,0.15118260383605886,-0.526514351229924,0.8288795589020417,-0.18766587369693255,0.49003108136905027,-0.765590953826905,81.56315505185904,30.073382675139314,0.3388484775329914,7,-0.1971735954284668,0.2945537567138672,0.6228547096252441,0.9521193504333496,-0.7375917434692383,1,-0.06136240566908824,-1.3299014625955548,8.966793060302734,6.447656728369121,8.62644100189209,1.5357166287337962,8.525202751159668,-0.06136240566908824
3106,2012-08-01,8.89448070526123,9.07285213470459,8.798063278198242,8.822168350219727,4164714.0,0.005449553681014407,-3.559959486298931,-0.5102040816326531,59.0944254817621,41.89052427890579,-0.30722497083462663,-0.22809297741202528,0.2534900018362105,1.3178692429672516,11.285134683685252,0.27478885650634766,-0.37084855164228614,0.23699350357055593,-0.2836900851194759,0.7576770922605878,-0.023348290774460878,0.49733529791557274,-0.7949392261505128,81.98639319505655,23.73593369084488,0.26034179434501603,8,-0.32733631134033203,0.24634552001953125,0.5746464729309082,0.9039111137390137,-0.5139036178588867,2,-0.0796747861130479,1.7804899231388869,8.846272468566895,-1.3299014625955548,8.966793060302734,6.447656728369121,8.62644100189209,-0.0796747861130479
3107,2012-08-02,7.85703182220459,8.561841011047362,7.7962889671325675,8.325618743896483,18457326.0,-0.11663962376611514,-1.5947722453518032,-6.480039564787314,36.968088837757456,42.863971173127396,0.6140181996298857,0.750882581158983,1.2724850433923791,2.3277178735265878,12.393258323871569,1.098191738128663,-0.35270103728344715,-0.7388930320739746,-1.331323909095822,-0.14646215505212723,-1.0351084705848983,-0.4426775935630509,1.2158203125,4.758311740072614,-50.17674319344276,0.2962154385109239,8,0.5775387287139893,1.1512205600738525,1.6559650897979736,1.9413599967956543,1.0731229782104492,3,0.031905781194715876,-3.559959486298931,8.89448070526123,1.7804899231388869,8.846272468566895,-1.3299014625955548,8.966793060302734,0.031905781194715876
3108,2012-08-03,8.050830841064451,8.050830841064451,7.790503978729247,7.937057971954347,5581524.0,0.02466567824151733,3.5762555584894757,-0.24279992429006197,40.62676083623459,44.69130486894848,0.3741668398765885,0.5319609837106523,1.062383441071555,2.100699401199293,12.821141127223868,0.2603268623352042,-0.337993147370776,-0.5118300914764422,-1.1488761614465997,0.12521597849371435,-0.8303531264615209,-0.19330705649136348,1.0220212936401385,20.30079437648521,-30.83609583464474,0.31852303498507845,8,0.3808472156524676,0.9328358173370379,1.534478425979616,1.7475609779357928,0.8600397109985369,4,0.007904137311139037,-1.5947722453518032,7.85703182220459,-3.559959486298931,8.89448070526123,1.7804899231388869,8.846272468566895,0.007904137311139037
3109,2012-08-06,7.989123821258545,8.126999855041504,7.9544129371643075,8.065293312072754,4025960.0,-0.007664677226996375,-1.3708417532678248,-0.6694872987732712,38.17874042828632,46.32229441209531,0.43355164490971987,0.5816481865825729,1.1097186484951784,2.127028372413868,12.77729250652045,0.17258691787719638,-0.3656428205607849,-0.5469742059707645,-1.2338017101688745,0.13985329822734638,-0.8903879580698195,-0.2035604538717095,1.0324343872070312,15.488761114038429,-30.507282838735453,0.34341375209905534,8,0.442554235458374,0.8667895793914795,1.5961854457855225,1.8092679977416992,1.0085234642028809,0,0.016171924198809196,3.5762555584894757,8.050830841064451,-1.5947722453518032,7.85703182220459,-3.559959486298931,8.89448070526123,0.016171924198809196
3110,2012-08-07,8.045045852661133,8.134714126586914,7.910061836242676,7.964055061340332,4002508.0,0.006999770269398464,-1.377559208102666,-1.0632970032365296,37.54286037261287,46.963629511420855,0.40849528779131106,0.5066729524512432,1.0408351186279674,2.0336929511194377,12.718633869707013,0.22465229034423828,-0.33411816306424846,-0.4624644994735725,-1.1819674752992277,0.25703847635208277,-0.8222159873864001,-0.10271301156074486,0.9272701866149902,19.849669744195435,-20.030556552204818,0.3597514879128277,8,0.38663220405578613,0.8108675479888916,1.555690050125122,1.7533459663391113,1.0779428482055664,1,0.03775165537713954,-1.3708417532678248,7.989123821258545,3.5762555584894757,8.050830841064451,-1.5947722453518032,7.85703182220459,0.03775165537713954
3111,2012-08-08,7.9544129371643075,8.066257476806639,7.829071044921875,8.019013404846191,3638448.0,-0.01126568041459275,1.9818153480021903,-0.7976273182219495,34.19912789681145,45.65953820105879,0.5128541215379139,0.57691827559914,1.1213201606479464,2.076537645036587,12.71090517570407,0.23718643188476385,-0.26040232352346493,-0.5213761806488035,-1.2806250365001963,0.23787267520259014,-0.9010006085744999,-0.14175175272310714,0.970630619689941,21.249979135898812,-14.589497109484277,0.37962442792569684,8,0.4772651195526114,0.8099043369293204,1.6463229656219474,1.8439788818359366,1.0470910072326651,2,0.019393987859567252,-1.377559208102666,8.045045852661133,-1.3708417532678248,7.989123821258545,3.5762555584894757,8.050830841064451,0.019393987859567252
3112,2012-08-09,7.964055061340332,8.026725769042969,7.81942892074585,7.977553844451903,2523929.0,0.0012121729475440546,2.706937936738705,0.20895797810697408,39.24467527708959,44.203119652358495,0.46404121408912324,0.5583122921591332,1.1042615623035203,2.0186782122986244,12.462134324341353,0.20729684829711914,-0.16488896696731103,-0.4878707885742184,-1.280929353022433,0.30518777587399537,-0.8844000707983248,-0.09134150635011196,0.9156069123889168,50.4200947273784,10.68153987554664,0.3965292822241069,8,0.4676229953765869,0.6556365489959717,1.6366808414459229,1.834336757659912,1.2418527603149414,3,0.05230024439232239,1.9818153480021903,7.9544129371643075,-1.377559208102666,8.045045852661133,-1.3708417532678248,7.989123821258545,0.05230024439232239
3113,2012-08-10,7.8936710357666025,7.931272983551025,7.80400276184082,7.892706871032715,2487024.0,-0.00883771207401518,2.3418265137476837,-0.0714260482532762,42.58731489833751,42.60115381796838,0.46885600163338115,0.5951176056593086,1.171169425621069,2.043563984449725,12.65065769060827,0.16005229949951172,-0.11432624191755458,-0.51756682395935,-1.3384430372630467,0.3033093893443457,-0.9280049306111975,-0.10712871730750262,0.9424246181626463,27.11375643066444,-15.566296077943615,0.41043810665184804,8,0.5380070209503165,0.6199615001678458,1.6443939208984366,1.9047207832336417,1.1550769805908194,4,0.13130567006809368,2.706937936738705,7.964055061340332,1.9818153480021903,7.9544129371643075,-1.377559208102666,8.045045852661133,0.13130567006809368
3114,2012-08-13,7.846426010131836,8.038295745849611,7.833891868591309,7.915846824645996,2987810.0,-0.005985177925542762,-3.3265071306735408,-72.00098911961716,44.656205829996864,41.45535553987653,0.38047498736010255,0.606480860725453,1.2115823213317878,2.043419499760244,12.82878005862611,0.20440387725830256,-0.13132528804132804,-0.522291898727417,-1.368586959762327,0.32400316230749304,-0.9454394292448711,-0.09914436820996197,0.947845976789413,12.827877361755139,-33.45816590597467,0.42314753051745496,8,0.585252046585083,0.6672065258026123,1.607274055480957,1.9519658088684082,1.1570062637329102,0,0.13565979473414647,2.3418265137476837,7.8936710357666025,2.706937936738705,7.964055061340332,1.9818153480021903,7.9544129371643075,0.13565979473414647
3115,2012-08-14,7.9544129371643075,7.964055061340332,7.8319640159606925,7.9245238304138175,2058254.0,0.013762562330038142,4.372464217834875,-0.43054964076218677,45.0667550117393,39.89672548765177,0.14826521588883157,0.4556376813756069,1.0964784674410462,1.8931932864546637,13.278534667798409,0.13209104537963956,-0.17552008971832755,-0.3722670793533309,-1.2128765933164578,0.46834243460979597,-0.7925718363348944,0.04803767762823252,0.7997083294292606,57.35270587721987,6.538459110319543,0.4203047569815633,8,0.22175955772399636,0.5592195987701407,1.4076905250549308,1.7668447494506827,1.002739429473876,1,0.13115164582705519,-3.3265071306735408,7.846426010131836,2.3418265137476837,7.8936710357666025,2.706937936738705,7.964055061340332,0.13115164582705519
3116,2012-08-15,7.992980003356934,8.090361595153809,7.9283809661865225,7.941878795623778,1919915.0,0.004848511951452084,-3.1481978984130534,1.7096933728980488,38.54772036274566,40.07224010153935,-0.03534465568125622,0.3654919404415633,1.0334408138375881,1.8132600405669823,13.811786704576164,0.16198062896728604,-0.2663771255712639,-0.28905885219574046,-1.09891211508128,0.5207944106897981,-0.6939854836385102,0.11586777924702929,0.722596571722061,65.99315946701124,14.465771164656033,0.40492663144276936,8,-0.03037095069885254,0.5206525325775146,1.3585171699523926,1.7176713943481445,0.7906208038330078,2,0.14137514381809768,4.372464217834875,7.9544129371643075,-3.3265071306735408,7.846426010131836,2.3418265137476837,7.8936710357666025,0.14137514381809768
3117,2012-08-16,8.417216300964355,8.43167781829834,8.031546592712402,8.041189193725586,5323407.0,0.05307611146646796,-1.024380299868521,7.3584778896487375,46.04737072717943,40.674530089422106,-0.4154514358512458,-0.11114395489348539,0.5916146225674446,1.3442392619272603,14.37870011660592,0.43869781494140625,-0.3404953453793027,0.16482570171356237,-0.5730013947823007,0.9026527982094255,-0.20408784653436918,0.5337392499614939,0.2613573702606491,97.69601847561023,49.68163909644431,0.3689135482479316,8,-0.2993760108947754,0.09641623497009277,0.9234342575073242,1.2934350967407227,0.3605995178222656,3,0.06941578100656343,-3.1481978984130534,7.992980003356934,4.372464217834875,7.9544129371643075,-3.3265071306735408,7.846426010131836,0.06941578100656343
3118,2012-08-17,8.451926231384277,8.531951904296875,8.420107841491701,8.450962066650389,3147826.0,0.004123682839889176,-2.5691525784805997,0.0025640830549917516,39.00331890267225,40.76614991990944,-0.43279577722710627,-0.1656619857745838,0.5318644812622164,1.261336043754742,14.572925665286778,0.11473560333251953,-0.4375028228630953,0.2067186594009396,-0.5197502119826591,0.9331875307845392,-0.15651577629085978,0.569953095092739,0.19112465214089625,88.56756320415593,44.46524232029476,0.36323443569179964,8,-0.2839488983154297,0.0617063045501709,0.7829065322875977,1.1709856986999512,0.29117965698242365,4,0.08920825497402696,-1.024380299868521,8.417216300964355,-3.1481978984130534,7.992980003356934,4.372464217834875,7.9544129371643075,0.08920825497402696
3119,2012-08-20,8.329476356506348,8.50688362121582,8.237879753112793,8.481815338134767,2077156.0,-0.014487806865048136,1.657149182096076,-158.00098911939423,38.971201790984,40.924854521950664,-0.2871909061284832,-0.04266590337706333,0.6383072349107621,1.3407802778429225,14.048467930864922,0.26900386810302734,-0.3814173825442566,0.08253328800201487,-0.6445996194518457,0.8096661954558746,-0.28103316572491543,0.4460997417289452,0.2794726508269889,71.07442126294555,30.400709970369164,0.36356645372693003,8,-0.1614990234375,0.18415617942810059,0.9053564071655273,1.2211227416992188,0.4059152603149414,0,0.08635256636381872,-2.5691525784805997,8.451926231384277,-1.024380299868521,8.417216300964355,-3.1481978984130534,7.992980003356934,0.08635256636381872
3120,2012-08-21,8.332368850708008,8.388291358947754,8.209918975830076,8.262948036193848,1971833.0,0.00034726002906548814,-1.032977723189275,-0.4556996099887889,37.76753846556142,41.321344585145106,-0.27383744905853646,-0.030571529326248736,0.6199193784275874,1.2964637058258486,13.350352469066701,0.17837238311767756,-0.34940749855857156,0.07491629123687815,-0.6506982607166414,0.8005308431903968,-0.2878909847398816,0.4377235672136379,0.24384235548116528,66.93295833399173,30.1844096162027,0.3628072759767593,8,-0.16439151763916016,0.18126368522644043,0.856665849685669,1.2182302474975586,0.05399322509765625,1,0.0805369319553968,1.657149182096076,8.329476356506348,-2.5691525784805997,8.451926231384277,-1.024380299868521,8.417216300964355,0.0805369319553968
3121,2012-08-22,8.291872978210451,8.404682159423826,8.224381446838379,8.287053108215332,1354936.0,-0.004860067193750761,-1.7703793795700384,0.06942975286087759,66.71603663740657,44.37371806962478,-0.20164384141798308,0.01718403561227433,0.6456839755948902,1.2914925515367983,12.735172509003275,0.18030071258544744,-0.301394553783771,0.03037092685699605,-0.6950532840330066,0.7557951377469996,-0.33234117858800616,0.39308303230199826,0.2529099388803253,52.02310596459433,10.764190011829172,0.36271210544500176,8,-0.12389564514160334,0.22175955772399725,0.8248488903045637,1.080354690551756,0.0241050720214826,2,0.08023270377826175,-1.032977723189275,8.332368850708008,1.657149182096076,8.329476356506348,-2.5691525784805997,8.451926231384277,0.08023270377826175
3122,2012-08-23,8.139533996582031,8.401788711547853,8.032510757446289,8.340082168579103,2972534.0,-0.018372083367502068,1.279766145223096,-41.60862683021851,53.522173195857626,45.58870232490479,-0.02435686476092158,0.1466679732607563,0.7805028612992153,1.3973249868576314,12.689767132705821,0.3692779541015643,-0.25651768523533747,-0.1026846170425415,-0.8190412593556768,0.6136720252705938,-0.4608629381991083,0.25549370411402617,0.37507776297428386,21.428598706898196,-21.55269611053563,0.3581783211565676,8,0.04242396354675293,0.374098539352417,0.887761116027832,1.230283260345459,-0.04435157775878906,3,0.07912821678469162,-1.7703793795700384,8.291872978210451,-1.032977723189275,8.332368850708008,1.657149182096076,8.329476356506348,0.07912821678469162
3123,2012-08-24,8.18388557434082,8.237879753112793,8.115429878234862,8.145318984985353,1645365.0,0.005448908718535206,-1.4902154729349164,-0.19230586333157915,57.8415648533862,47.05374221639249,-0.025940141704788644,0.071106976960289,0.704704790188984,1.313873188359583,12.894406389000885,0.12244987487793146,-0.18741858646925458,-0.03620526790618861,-0.7295610465102964,0.6571505106979192,-0.3828831572082425,0.3104726213958653,0.3017618739824126,31.91051353394342,-13.9474224232365,0.34667788930205395,8,-0.0019276142120361328,0.24779248237609863,0.8798067569732666,1.1545958518981934,-0.0414581298828125,4,0.0725731364460871,1.279766145223096,8.139533996582031,-1.7703793795700384,8.291872978210451,-1.032977723189275,8.332368850708008,0.0725731364460871
3124,2012-08-27,8.309228897094728,8.345867156982424,8.1781005859375,8.195455551147461,1815016.0,0.015315869413778271,-1.259736923235046,2.950049455984356,60.0735068979537,48.72115909263854,-0.08798345067173052,-0.11175501184784942,0.5575817066043331,1.1592295193646063,13.560814985184633,0.16776657104492365,-0.1385470329507097,0.12201626300811874,-0.4783849149113504,0.722417440927587,-0.17818432595161582,0.4222168519678533,0.14861281244474434,74.35233824471575,24.163358329197195,0.3002005889597342,8,-0.07906246185302912,0.1224491596221906,0.7544634342193586,1.0292525291442853,-0.19476318359375,0,0.05221627622073033,-1.4902154729349164,8.18388557434082,1.279766145223096,8.139533996582031,-1.7703793795700384,8.291872978210451,0.05221627622073033
3125,2012-08-28,8.303443908691406,8.382506370544434,8.207025527954103,8.300551414489746,1467137.0,-0.0006962124253605539,1.1796504362143596,0.0254233025984908,64.229568582045,51.574697783671795,-0.030711411078572226,-0.15675966953374143,0.5373096579580334,1.1368455805608555,14.21999577088991,0.17548084259033025,-0.09509193622800893,0.1433727025985725,-0.3750670985302822,0.6618125037274263,-0.11584719796585397,0.40259260316299983,0.12770429161565744,72.7979500320311,18.165643064839543,0.25921990056442695,8,-0.021694660186767578,0.1282341480255127,0.6488869190216064,0.9236760139465332,-0.16294479370117365,1,0.05202030782405287,-1.259736923235046,8.309228897094728,-1.4902154729349164,8.18388557434082,1.279766145223096,8.139533996582031,0.05202030782405287
3126,2012-08-29,8.18581485748291,8.362257957458496,8.152069091796875,8.324654579162598,1534512.0,-0.014166296840443682,-1.037392421679285,-48.0,58.30924876146695,52.937128676370406,0.13091496996606544,-0.1000751566948388,0.616067495135626,1.2289535520820696,14.82854051959211,0.2101888656616211,-0.054695630963667696,0.06117694377899241,-0.32622988415091037,0.4485837717088952,-0.13252647018595987,0.2548803577439438,0.21970757396104013,41.5145551836699,-13.08667740730047,0.1937034139649516,8,0.09641647338867188,0.2458631992340088,0.7236101627349854,0.9694738388061523,-0.1542682647705078,2,0.024499359173684176,1.1796504362143596,8.303443908691406,-1.259736923235046,8.309228897094728,-1.4902154729349164,8.18388557434082,0.024499359173684176
3127,2012-08-30,8.10771656036377,8.312121391296388,8.087469100952147,8.145318984985353,1391705.0,-0.009540686966276635,-4.753135265169384,0.27083333333334614,57.9740997992645,55.04499322043621,0.17935487288756846,-0.002353931405275844,0.6537410115487994,1.278508292429743,14.077776716359958,0.22465229034424183,-0.021932991692043657,-0.02945559024810862,-0.396070377082248,0.3371591965860308,-0.21276298366517743,0.15385180316896108,0.27478981018066406,6.862678548917874,-49.09987399476235,0.18330739341706948,8,0.16198062896728516,0.3239614963531494,0.7872459888458252,1.0331096649169922,-0.07616996765136719,3,0.025686824189969037,-1.037392421679285,8.18581485748291,1.1796504362143596,8.303443908691406,-1.259736923235046,8.309228897094728,0.025686824189969037
3128,2012-08-31,8.114465713500978,8.252342224121094,8.053723335266112,8.066257476806639,2169457.0,0.0008324357526512394,-4.4210786610440875,-1.282051282051316,60.29627903773425,57.41444624785291,0.13377027973836242,-0.004312379782227538,0.6068999253791958,1.2417334365280581,13.313901809156404,0.19861888885498225,0.02846840844831533,-0.02588818073272492,-0.39044665913993093,0.3386702976744811,-0.20816741993632704,0.15639105847087809,0.24779224395751775,18.474912546338366,-41.169918663985804,0.1822792392036028,8,0.10413074493408025,0.3172123432159406,0.7804968357086164,1.0263605117797834,-0.237185478210451,4,-0.0023764096563563264,-4.753135265169384,8.10771656036377,-1.037392421679285,8.18581485748291,1.1796504362143596,8.303443908691406,-0.0023764096563563264
3129,2012-09-03,8.11832332611084,8.210883140563965,8.088433265686035,8.108680725097656,1818988.0,0.00047539945894925495,-3.8845605158541456,0.2000197823936549,56.84383174142657,59.5340343896157,0.1081878611728122,0.0021139835464953904,0.5742598462709783,1.2142645953669629,12.718136717184997,0.12244987487792969,0.028324049696951903,-0.028490543365478516,-0.38628168656004647,0.32930059982908944,-0.2073861149627625,0.15040502823180546,0.22106447219848668,19.648212928639406,-38.62236061917004,0.17889557159728378,9,0.10027313232421875,0.3133547306060791,0.7766392230987549,1.0225028991699219,-0.4107375144958496,0,0.0029691005616445665,-4.4210786610440875,8.114465713500978,-4.753135265169384,8.10771656036377,-1.037392421679285,8.18581485748291,0.0029691005616445665
3130,2012-09-04,8.348759651184082,8.538701057434082,8.213775634765625,8.234023094177246,4515141.0,0.028384718841154566,-3.1863342589634582,11.898921966175452,62.80359731587846,59.09931890944591,-0.13374347571041945,-0.21544837397053662,0.3144211208254326,0.9627028584284218,11.824949276361599,0.4203777313232422,0.04920621991716345,0.18676009178161657,-0.17854645609797792,0.5520666396612119,0.004106817841819321,0.3694133657214138,-0.5582556724548349,60.83502446237842,3.3950183939811893,0.18265327393979758,9,-0.06315374374389648,0.08291840553283691,0.5462028980255127,0.7920665740966797,-0.7096304893493643,1,-0.028063322873341345,-3.8845605158541456,8.11832332611084,-4.4210786610440875,8.114465713500978,-4.753135265169384,8.10771656036377,-0.028063322873341345
3131,2012-09-05,8.108680725097656,8.413358688354492,8.080719947814941,8.359365463256836,3672917.0,-0.028756238784808708,-1.169810264385692,-2.184872412933256,37.19999272014254,57.285743301033115,0.08673833662042973,0.03876815290054125,0.5104496770918256,1.1748115386202045,10.647863053976442,0.3326387405395508,0.07344848586947528,-0.06103222370147776,-0.4141962428431025,0.2921317954401479,-0.23761423327229103,0.11554978586933462,-0.30321280479431234,11.331941101515262,-39.321623543904415,0.17658200957081263,9,0.1875314712524414,0.3229973316192627,0.7862818241119385,1.0321455001831055,-0.3239617347717285,2,0.00392399096367102,-3.1863342589634582,8.348759651184082,-3.8845605158541456,8.11832332611084,-4.4210786610440875,8.114465713500978,0.00392399096367102
3132,2012-09-06,8.380577087402344,8.43360710144043,8.11832332611084,8.11832332611084,3309484.0,0.033531516595927346,-1.4044175669926144,-1.0461496907122367,47.52672616761071,56.139650113724734,-0.16468914583159133,-0.21114918576626884,0.19317964384625697,0.8801677655034883,9.363258393820065,0.32492637634277344,0.10730762916101177,0.19003803730010915,-0.16118146351992735,0.5412575381201457,0.014428286890090902,0.3656477877101274,-0.5604445043563855,67.39562194220284,20.648213740081786,0.17560975041001842,9,-0.0843648910522461,-0.20440459251403986,0.47340822219848633,0.760249137878418,-0.45894527435302734,3,-0.04164754897542833,-1.169810264385692,8.108680725097656,-3.1863342589634582,8.348759651184082,-3.8845605158541456,8.11832332611084,-0.04164754897542833
3133,2012-09-07,8.930154800415039,8.94172477722168,8.388291358947754,8.407573699951174,7050217.0,0.06557755000414223,1.0282648585359033,1.9926543584745726,66.06495285268662,56.80536633091729,-0.6674674972579986,-0.7157938613655546,-0.38618809506288443,0.31365555620368113,8.481044897482684,0.5611476898193359,0.096629539534419,0.687791562080383,0.2310012002135995,1.1445819239471655,0.4593963811469912,0.9161867430137747,-1.095650847881318,98.65622393609421,52.71460354018559,0.22839518093339148,9,-0.4324307441711426,-0.5640404224395752,-0.20874333381652832,0.07809758186340332,-1.097226619720459,4,-0.10062627443601235,-1.4044175669926144,8.380577087402344,-1.169810264385692,8.108680725097656,-3.1863342589634582,8.348759651184082,-0.10062627443601235
3134,2012-09-10,8.910870552062988,8.918584823608398,8.724785804748535,8.844344139099121,2552338.0,-0.0021594528631412313,3.729403276857196,0.12730351883146077,65.33736731574135,56.92845507910576,-0.6189551909158624,-0.6457850307109965,-0.39989444572165667,0.3138738535503727,7.905081129790789,0.2053689956665039,0.12036234212532015,0.6152850866317756,0.1075332936655169,1.1230368795980352,0.36140919014864537,0.8691609831149059,-1.0320777665417493,96.41648639997165,50.93537825073621,0.2538758964831297,9,-0.4131464958190918,-0.5380067825317383,-0.20319819450378418,0.09448933601379395,-0.7636222839355469,0,-0.11599206954399877,1.0282648585359033,8.930154800415039,-1.4044175669926144,8.380577087402344,-1.169810264385692,8.108680725097656,-0.11599206954399877
3135,2012-09-11,8.997647285461426,9.023679733276367,8.848199844360352,8.870375633239746,2832728.0,0.009738300303144598,-1.0449433207379417,1.9130995728088536,68.26345886749755,58.03447842422028,-0.667050991446585,-0.6855462483498478,-0.5205769262569699,0.21503906433908782,7.389538309837585,0.17547988891601562,0.13959262265288963,0.6499001026153568,0.07927133485792837,1.2205288703727852,0.3645857187366417,0.9352144864940719,-1.076337220272169,97.23928334841949,50.41343315249122,0.28531438387871433,9,-0.45894575119018555,-0.583806037902832,-0.3538515567779541,0.007712602615356445,-0.6575651168823224,1,-0.14337764450168455,3.729403276857196,8.910870552062988,1.0282648585359033,8.930154800415039,-1.4044175669926144,8.380577087402344,-0.14337764450168455
3136,2012-09-12,9.1229887008667,9.174090385437012,8.985113143920898,8.998611450195312,4608123.0,0.013930465534896186,-1.4968278868749487,0.9772580814363001,75.8096721666792,60.01620868726636,-0.72132959650666,-0.7609014073054716,-0.6761137895849565,0.07539793320351151,7.404266375836735,0.18897724151611328,0.1510739721144283,0.718741083145142,0.0767088930829285,1.3607732732073554,0.3977249881140352,1.0397571781762487,-1.1355364555922156,95.15975762656136,43.25741049364268,0.3210160950311067,9,-0.5090818405151367,-0.6339421272277832,-0.47919297218322754,-0.11762881278991699,-0.7395191192626953,2,-0.16265059485287015,-1.0449433207379417,8.997647285461426,3.729403276857196,8.910870552062988,1.0282648585359033,8.930154800415039,-0.16265059485287015
3137,2012-09-13,9.001503944396973,9.13938045501709,8.927262306213379,9.100812911987305,2656103.0,-0.013316333106735634,1.4043672134691783,-0.7984496124031008,70.62256781259603,61.163574106695435,-0.513754917877673,-0.6254669024315369,-0.5688617222973527,0.17457268482732147,8.372388773064543,0.21211814880371094,0.1572609600918291,0.5680419445037845,-0.1274249812082111,1.2635088702157793,0.2203084816477876,0.9157754073597815,-0.9191206479094873,78.03682172894644,22.630517373458254,0.3477334628559975,9,-0.3740987777709961,-0.5124573707580566,-0.4035062789916992,0.0038559436798095703,-0.7944784164428693,3,-0.1351757396971912,-1.4968278868749487,9.1229887008667,-1.0449433207379417,8.997647285461426,3.729403276857196,8.910870552062988,-0.1351757396971912
3138,2012-09-14,9.205907821655273,9.230976104736328,9.121061325073242,9.159627914428713,3754563.0,0.022707747340991125,1.28,-0.4660194174757103,71.7492762084704,62.81973460303365,-0.611345773274012,-0.8121262718688058,-0.7734185742412123,-0.049177749257022896,9.388827854142626,0.22947216033935547,0.18865522167380888,0.7347467422485359,-0.04193443875531244,1.5114279232523842,0.3464061517466117,1.12308733275046,-1.0361879580518263,95.04765636922336,40.30135568259087,0.3883405905019242,9,-0.5500597953796387,-0.6884183883666992,-0.6802229881286621,-0.2005479335784912,-1.4067258834838858,4,-0.13950563415211747,1.4043672134691783,9.001503944396973,-1.4968278868749487,9.1229887008667,-1.0449433207379417,8.997647285461426,-0.13950563415211747
3139,2012-09-17,9.048748016357422,9.198195457458496,9.033321380615234,9.168305397033693,2982535.0,-0.017071624911142447,-1.1923191539276046,-2.5833539399935432,66.8409429624758,63.26832856376669,-0.3445598399364336,-0.6306513560217724,-0.6119312654917195,0.08275274396634913,10.191032911662248,0.17258644104003906,0.22789196416826663,0.5416233539581299,-0.27311255978074556,1.3563592676970053,0.13425539708869216,0.9489913108275676,-0.772902528640687,52.39305379076662,-0.06694986054022678,0.40736795686943783,9,-0.3928999900817871,-0.5172779560089111,-0.5760927200317383,-0.04338812828063965,-1.4173321723937997,0,-0.1343633211428812,1.28,9.205907821655273,1.4043672134691783,9.001503944396973,-1.4968278868749487,9.1229887008667,-0.1343633211428812
3140,2012-09-18,9.003432273864746,9.053568840026855,8.855914115905762,8.980292320251465,2872474.0,-0.005007957168302046,2.2031404549950544,-0.19354684321780113,69.0990966104625,66.8126734404689,-0.21971850939738324,-0.561259570280285,-0.5658336660939618,0.10278138144447269,10.714884711843819,0.19765472412109375,0.2680467538277469,0.4627544403076165,-0.3765798496576007,1.3020887302728346,0.04308729532500699,0.882421585290226,-0.6320737244460517,39.331673790495856,-13.913344389912922,0.419667144982609,9,-0.3287825584411621,-0.47196221351623535,-0.5307769775390625,0.0019276142120361328,-1.254387378692627,1,-0.09509529029530706,-1.1923191539276046,9.048748016357422,1.28,9.205907821655273,1.4043672134691783,9.001503944396973,-0.09509529029530706
3141,2012-09-19,8.957152366638184,9.101777076721193,8.909907341003418,8.993789672851562,4025717.0,-0.005140251608367619,-1.9264638501203935,-1.5832921200131882,70.14176833680676,69.32545590371292,-0.04517670718872502,-0.4875816582628296,-0.5183921302556698,0.13063797586704062,11.367184920639925,0.1918697357177752,0.3195960459809779,0.3832105636596683,-0.46726386572254697,1.2336849930418836,-0.04202665103143843,0.8084477783507751,-0.49983206168772654,26.99240492167178,-30.79283695902387,0.42523721469110765,9,-0.14751863479614258,-0.3774738311767578,-0.6122498512268066,0.04820752143859863,-1.2958474159240723,2,-0.06889133653206803,2.2031404549950544,9.003432273864746,-1.1923191539276046,9.048748016357422,1.28,9.205907821655273,-0.06889133653206803
3142,2012-09-20,8.783600807189941,8.910870552062988,8.75853157043457,8.875197410583496,4005145.0,-0.019375751616624526,-1.1496299286771632,2.5000911055001693,64.70338984826759,69.17417112544413,0.2140673040943586,-0.27753349129662297,-0.3409160282214856,0.28695624106759254,11.321793289682647,0.19862079620361328,0.3431601424570818,0.17745566368103027,-0.6522827528498478,1.0071940802119075,-0.2374135445844079,0.5923248719464684,-0.24891492226089795,5.306281464854237,-55.078192450358046,0.41486920826543877,9,0.19428014755249023,-0.15233945846557617,-0.5454800128936768,0.22175908088684082,-1.1608619689941406,3,-0.04555435001763797,-1.9264638501203935,8.957152366638184,2.2031404549950544,9.003432273864746,-1.1923191539276046,9.048748016357422,-0.04555435001763797
3143,2012-09-21,8.777815818786621,8.870375633239746,8.727679252624513,8.841450691223145,4578710.0,-0.0006586123994369864,1.34920634920632,0.6947296087291506,64.47924160740504,69.07882382451787,0.21900077480457014,-0.23712903071932168,-0.33977165046730917,0.27460655148707325,11.233715492308317,0.1426963806152326,0.43192767036764224,0.1419741630554192,-0.6663695313823066,0.9503178574931459,-0.2621976841634446,0.546146010274283,-0.17350091187684846,10.655651313815607,-52.61457982604007,0.40417184721886323,9,0.20151185989379883,-0.1460723876953125,-0.46207940578460693,0.22754406929016113,-1.5214629173278809,4,-0.0650264601828271,-1.1496299286771632,8.783600807189941,-1.9264638501203935,8.957152366638184,2.2031404549950544,9.003432273864746,-0.0650264601828271
3144,2012-09-24,8.743105888366701,8.788421630859375,8.634154319763184,8.74696159362793,2265288.0,-0.003954278733626748,2.555538459847677,0.06059107394416176,59.471981396064855,68.10199299435868,0.25413576249396463,-0.1773397964028831,-0.30985943312656694,0.2877938277797085,11.385652656805537,0.1542673110961914,0.49201520525692466,0.0855703830719019,-0.7090377651665225,0.8801785313103272,-0.3117336910473103,0.4828744571911141,0.48787021636962713,23.299030464700152,-38.61534417162519,0.39730407411921265,9,0.18945932388305486,-0.1113624572753924,-0.40230095386505305,0.26225399971008123,-1.4192609786987322,0,-0.10796208604213164,1.34920634920632,8.777815818786621,-1.1496299286771632,8.783600807189941,-1.9264638501203935,8.957152366638184,-0.10796208604213164
3145,2012-09-25,8.735391616821289,8.787458419799805,8.652474403381348,8.652474403381348,2219248.0,-0.0008823262172400481,-2.255874403358445,-21.505070492218664,66.94471490042865,67.11699774255307,0.2466776838020479,-0.1429341747691435,-0.3103018963596931,0.2768010924167985,11.669695021700775,0.13498401641845703,0.4715373330577233,0.05625872611999583,-0.7211203784577069,0.8336378306976986,-0.33243082616885467,0.4449482784088463,0.4836480522155764,21.64935207958584,-44.735744935699344,0.3886895522888513,9,0.1971735954284668,-0.10364818572998047,-0.3945866823196411,0.26996827125549316,-1.3720154762268066,1,-0.1263796543170198,2.555538459847677,8.743105888366701,1.34920634920632,8.777815818786621,-1.1496299286771632,8.783600807189941,-0.1263796543170198
3146,2012-09-26,8.386362075805664,8.656330108642576,8.315013885498049,8.648616790771483,4437062.0,-0.039955797785129255,1.4583301851152306,-3.162850077635265,50.15014910950143,64.84228455332034,0.5366641383030206,0.23388143640544,0.02342518050841136,0.6092147392719163,12.09129401882415,0.4203777313232404,0.4438727461234908,-0.30279817581176793,-1.0582489512368163,0.4526525996132804,-0.6805235635242912,0.07492721190075535,0.8209798862457269,11.97405253832794,-52.04083605136556,0.3777253877125241,9,0.38663291931152344,0.24538135528564453,-0.04555714130401611,0.6189978122711182,-0.9747772216796866,2,-0.07599447470461362,-2.255874403358445,8.735391616821289,2.555538459847677,8.743105888366701,1.34920634920632,8.777815818786621,-0.07599447470461362
3147,2012-09-27,8.315978050231934,8.5010986328125,8.295729637145996,8.401788711547853,2754306.0,-0.008392676697895673,-2.2518894920833867,0.32720350262188436,28.78082082554377,60.06801173299515,0.5582902205827303,0.33799716608555386,0.07336367500847629,0.6580173086316883,12.353808884946078,0.2053689956665039,0.3971969745994066,-0.38359527587890696,-1.1105025600345542,0.34331200827674024,-0.7470489179567306,-0.02014163380108336,0.8556707887573243,3.5236325013276684,-53.791540354346964,0.3634536420778234,9,0.4309844970703125,0.315765380859375,0.024826884269714355,0.6893818378448486,-0.8243670463562012,3,-0.07872472673248143,1.4583301851152306,8.386362075805664,-2.255874403358445,8.735391616821289,2.555538459847677,8.743105888366701,-0.07872472673248143
3148,2012-09-28,8.095182418823242,8.474102020263674,8.095182418823242,8.362257957458496,3586943.0,-0.026550771307354948,-1.8375462865427254,3.112381777970351,25.263170681059535,55.44825925728223,0.6760546695561604,0.5873898525735939,0.28409223787905447,0.8550356955186942,12.73067696226442,0.37891960144043146,0.3133007394209564,-0.6034267425537116,-1.3336453553941325,0.12679187028670924,-0.9685360489739221,-0.2383174361335012,1.0239112680554197,0.0,-50.20580535083299,0.3651093064202102,9,0.5032973289489746,0.5471673011779785,0.252612829208374,0.91017746925354,-0.7491612434387207,4,-0.058361078995440185,-2.2518894920833867,8.315978050231934,1.4583301851152306,8.386362075805664,-2.255874403358445,8.735391616821289,-0.058361078995440185
3149,2012-10-01,8.142427444458008,8.165567398071289,8.033475875854492,8.050830841064451,2558246.0,0.005836190364890248,-1.0916023617885564,-0.3429614103246284,23.427181606394342,50.37360203460799,0.5439279421041938,0.5713359271268725,0.23681939661568663,0.7893580690674398,13.187911594416876,0.13209152221679688,0.24362786084165045,-0.5573869228363044,-1.2836417292531035,0.16886788358049465,-0.9205143260447048,-0.194259519627904,0.8947533409762212,14.450144698763484,-28.574976892907426,0.3631274032083997,10,0.425199031829834,0.48979854583740234,0.16439056396484375,0.8629324436187744,-0.7992982864379883,0,-0.10882191447740286,-1.8375462865427254,8.095182418823242,-2.2518894920833867,8.315978050231934,1.4583301851152306,8.386362075805664,-0.10882191447740286
3150,2012-10-02,8.114465713500978,8.330439567565918,8.05757999420166,8.11350154876709,2659367.0,-0.00343407800042006,-3.8376237456356153,0.010526206192885107,16.645418824305708,44.42956319988565,0.4833590486014909,0.6122345449802555,0.26999167950288694,0.8022168980034561,13.950614555932553,0.2728595733642578,0.14593615210305444,-0.5736339569091786,-1.3306388110393943,0.18337089722103617,-0.9521363839742865,-0.19513152984407078,0.8223445809752779,13.003016337217637,-22.459661685326402,0.3785024270651074,10,0.3577075004577619,0.5177602767944318,0.21645653247833074,0.8908941745758039,-0.41073656082153587,1,-0.09743350107667126,-1.0916023617885564,8.142427444458008,-1.8375462865427254,8.095182418823242,-2.2518894920833867,8.315978050231934,-0.09743350107667126
3151,2012-10-03,8.140499114990233,8.207990646362305,8.05757999420166,8.128928184509277,2086374.0,0.0032082705637586084,1.052631236456632,12.000989119659529,19.605217177011767,39.418655125301676,0.3680001754219102,0.6205215842434075,0.246719134563671,0.7596314929539769,14.985536516261341,0.15041065216064453,0.062056945832571486,-0.5491914749145526,-1.301186308631653,0.20280335880254796,-0.9251888917731037,-0.1731940580560014,0.7059777376238472,22.88666185365975,-6.893634020731664,0.37599741685855037,10,0.31142663955688654,0.49172687530517756,0.2162145376205462,0.8648607730865496,-0.35578012466430486,2,-0.09546379938359373,-3.8376237456356153,8.114465713500978,-1.0916023617885564,8.142427444458008,-1.8375462865427254,8.095182418823242,-0.09546379938359373
3152,2012-10-04,8.031546592712402,8.196419715881348,8.002621650695799,8.195455551147461,3045682.0,-0.013384010088177578,1.3372073631486243,-14.165581472020637,5.54753758439,32.87068801163334,0.40125092142964647,0.7399210390889763,0.34709038763861777,0.8510764844708927,16.20906932383176,0.19379806518554865,-0.03320674802464829,-0.6406924724578857,-1.4377420768709914,0.15635713195522083,-1.0392172746644395,-0.242167670251332,0.7336301622257189,6.134919687772767,-14.753769909214808,0.3985248022065531,10,0.36397504806518555,0.5852522850036621,0.32540810108184814,0.9738132953643799,-0.4145936965942383,3,-0.0771908288683727,1.052631236456632,8.140499114990233,-3.8376237456356153,8.114465713500978,-1.0916023617885564,8.142427444458008,-0.0771908288683727
3153,2012-10-05,8.031546592712402,8.088433265686035,7.9563422203063965,8.028655052185059,2645124.0,0.0,1.2644524735964424,-0.017641137830116775,6.29670512476936,26.962323981489398,0.31766621837702935,0.7053093618121498,0.335068480514801,0.8326984252959342,16.108041136615828,0.13209104537963867,-0.1352054464235568,-0.5957620620727546,-1.431945097151818,0.2404209730063087,-1.0138535796122863,-0.17767054453322295,0.64212354971664,20.10288844786556,3.0671297117517824,0.4180915175395317,10,0.34035372734069824,0.56211256980896,0.3191410303115845,0.9738132953643799,-0.6064634323120108,4,-0.06722685134225481,1.3372073631486243,8.031546592712402,1.052631236456632,8.140499114990233,-3.8376237456356153,8.114465713500978,-0.06722685134225481
3154,2012-10-08,7.877280235290527,8.029619216918945,7.877280235290527,8.002621650695799,2193647.0,-0.019207553071017736,-1.430784447995165,-43.34762532981469,5.757673851207514,20.163763864909267,0.37570915529687454,0.8202247943832681,0.46430023377436314,0.96534778464836,16.089197992382857,0.154266357421875,-0.22467617284966934,-0.6983489036560062,-1.586863886741753,0.1901660794297415,-1.1426063951988805,-0.2540914121131319,0.6959639980413446,0.0,-13.628248804208162,0.44425749154287386,10,0.3895249366760254,0.6768479347229004,0.4478570222854614,1.1280796527862549,-0.4560532569885245,0,-0.06744193986218039,1.2644524735964424,8.031546592712402,1.3372073631486243,8.031546592712402,1.052631236456632,8.140499114990233,-0.06744193986218039
3155,2012-10-09,7.70758581161499,7.860888957977295,7.699872016906737,7.8579959869384775,4391879.0,-0.02154226060351383,1.061727829726449,1.2000038043064991,5.248707000928434,15.17471474173449,0.42943700573397514,0.9363212735097051,0.6103573632794976,1.1207016702311865,15.977842907950368,0.17740821838378995,-0.32522259288784916,-0.8035402536392215,-1.7485678643602718,0.14148735708182958,-1.2760540589997476,-0.33102644827869554,0.7543041820302658,1.5181090125583319,-9.989238353571775,0.4725138053605254,10,0.3928995132446289,0.757838249206543,0.6175514459609985,1.297774076461792,-0.24779176712036133,1,-0.04728544871284479,-1.430784447995165,7.877280235290527,1.2644524735964424,8.031546592712402,1.3372073631486243,8.031546592712402,-0.04728544871284479
3156,2012-10-10,7.639129161834718,7.867638111114503,7.636237144470215,7.694087028503418,5785257.0,-0.008881723986401968,-6.619154531538279,0.36538662727107646,5.675972850060134,12.607509411125196,0.42549748753148986,0.9358948218772989,0.6523397635060162,1.178646321442197,15.54757551047973,0.231400966644288,-0.4170252967121453,-0.7978039264678953,-1.7730801234614377,0.17747227052564707,-1.2854420249646674,-0.31016582797112413,0.6855975959976055,0.5162633598574263,-11.289044324215805,0.48763809849677126,10,0.4160404205322257,0.7944774627685538,0.7195128202438346,1.3662307262420645,-0.35674333572387784,2,0.008456460085459527,1.061727829726449,7.70758581161499,-1.430784447995165,7.877280235290527,1.2644524735964424,8.031546592712402,0.008456460085459527
3157,2012-10-11,7.784718990325928,7.83292818069458,7.520535945892334,7.6410579681396475,5274996.0,0.019058432631114508,1.6024076284601467,-2.6140210836840634,15.296558274388047,11.500108032606143,0.21973056425656878,0.7320026958813202,0.5148668055490262,1.0200667947962874,15.439657224601872,0.3123922348022461,-0.5281427157273022,-0.591374850273132,-1.5701648749390689,0.38741517439280493,-1.0807698626061004,-0.10197983794016352,0.40230984483397414,46.519508936855516,33.14077691565981,0.48939501233296867,10,0.14076876640319824,0.5910370349884033,0.5792261362075806,1.2206408977508545,-0.6720271110534668,3,0.0,-6.619154531538279,7.639129161834718,1.061727829726449,7.70758581161499,-1.430784447995165,7.877280235290527,0.0
3158,2012-10-12,7.921631813049316,8.021904945373535,7.694087028503418,7.738439083099365,4639396.0,0.017587381496176002,-1.4113404032556485,1.2751735102678834,23.207610551755494,11.475711248757385,0.06214597431351798,0.5206351403978786,0.38158146712986785,0.870967111204692,14.771286495027578,0.3278179168701172,-0.5784187945479946,-0.3902482271194465,-1.3063174421378196,0.5258209878989266,-0.848282834628634,0.06778638038974005,0.13209844425707118,78.78787027280177,63.91016865463183,0.4580346075091866,10,0.0038559436798095703,0.45412421226501465,0.31456053256988525,1.0837280750274658,-0.6903467178344727,4,-0.03846163569850014,1.6024076284601467,7.784718990325928,-6.619154531538279,7.639129161834718,1.061727829726449,7.70758581161499,-0.03846163569850014
3159,2012-10-15,7.83292818069458,7.989123821258545,7.784718990325928,7.908133029937744,3126649.0,-0.01119764645064858,-1.382018226272505,-0.4105231100803523,22.043087787755724,12.075452244696272,0.11435595680117672,0.5413369550893403,0.4749459367349118,0.9483222683009824,14.436388661881516,0.2044048309326172,-0.5910335492741972,-0.41816086769103933,-1.2885664485999886,0.45224471321790904,-0.8533636581455131,0.017041922763435302,-0.3123922348022461,62.30784813690086,46.29204038208506,0.4352027904544743,10,0.03133511543273926,0.542827844619751,0.5989910364151001,1.1724317073822021,-0.3123922348022461,0,-0.05206801478141765,-1.4113404032556485,7.921631813049316,1.6024076284601467,7.784718990325928,-6.619154531538279,7.639129161834718,-0.05206801478141765
3160,2012-10-16,8.147248268127441,8.151103973388674,7.777006149291992,7.95344877243042,5691057.0,0.04012804409563597,2.712928804848047,-2.5769547794770347,42.42983080651166,14.611520425751818,-0.2177205343251183,0.16820905530106245,0.16723239976161963,0.6248896783197999,14.529706289919147,0.37409782409668146,-0.5683403253478403,-0.06103157997131348,-0.8566429547814138,0.7345797948387869,-0.45883726737636366,0.3367741074337367,-0.6173405647277832,99.38853460798809,79.4385500657413,0.39780568740505023,10,-0.2887704372406006,0.22850775718688965,0.28804564476013184,0.8364183902740479,-0.5302953720092773,1,-0.0891124544057017,-1.382018226272505,7.83292818069458,-1.4113404032556485,7.921631813049316,1.6024076284601467,7.784718990325928,-0.0891124544057017
3161,2012-10-17,8.340082168579103,8.357437133789062,8.094218254089355,8.194492340087889,4939063.0,0.02366859264692356,1.9197918099207651,0.7512394599768407,50.708208947277924,19.62937279940603,-0.4238373389388652,-0.07718166378227309,-0.013696173921823984,0.4260196282514688,14.192475226550568,0.26321887969970703,-0.5414700583245704,0.16265583038330256,-0.5546873606088294,0.8799990213754354,-0.19601576511276342,0.5213274258793685,-0.7853266143798843,97.92628264113532,72.76318732652175,0.3586715954960664,10,-0.4010956287384051,0.035673856735227716,0.13618922233581365,0.5158312320709211,-0.501368999481203,2,-0.105549094875938,2.712928804848047,8.147248268127441,-1.382018226272505,7.83292818069458,-1.4113404032556485,7.921631813049316,-0.105549094875938
3162,2012-10-18,8.383469581604004,8.400824546813965,8.232094764709473,8.291872978210451,3124042.0,0.005202276446191423,1.671750653116081,0.6291415021419593,59.45602022015702,25.535963365560214,-0.46047897758401923,-0.1603016595519584,-0.04473947463904615,0.37818805308645054,14.35880979033116,0.1687297821044922,-0.5008052104947689,0.22604980468750036,-0.44064069184746124,0.8927403012224611,-0.10729544357998044,0.5593950529549812,-0.780553132629394,97.54435490400341,66.33978698352436,0.3333452482674804,10,-0.4227893352508545,-0.0077135562896728516,0.16800713539123535,0.4724438190460205,-0.5621113777160645,3,-0.1313398640950868,1.9197918099207651,8.340082168579103,2.712928804848047,8.147248268127441,-1.382018226272505,7.83292818069458,-0.1313398640950868
3163,2012-10-19,8.207025527954103,8.451926231384277,8.189670562744139,8.320798873901367,4567179.0,-0.0210466623552944,-2.5324606926317346,-1.2421131541136585,51.953307033935516,30.668811496974435,-0.2866721874494633,-0.03036938735108663,0.14452193951754033,0.5515492321960078,14.678246425416363,0.2622556686401385,-0.4744797648542294,0.07814526557922541,-0.5223004355935696,0.6785909667520196,-0.22207758500717212,0.37836811616562294,-0.5402764311523454,63.71411817070698,29.13483940614107,0.30022285058639725,10,-0.22079443931579767,0.16873049736022772,0.35120034217834295,0.5572917461395246,-0.5351147651672381,4,-0.1333410801458107,1.671750653116081,8.383469581604004,1.9197918099207651,8.340082168579103,2.712928804848047,8.147248268127441,-0.1333410801458107
3164,2012-10-22,7.799181938171388,8.11832332611084,7.714334964752197,8.093254089355469,7383088.0,-0.049694446348869326,1.3473323155949475,2.584719195305984,42.24752194314358,34.77979093499834,0.1217292668165122,0.3195135629141843,0.5622310592772406,0.9525522870519145,15.818466180274948,0.4926905632019061,-0.4298090438128206,-0.282502126693724,-0.8252863107010411,0.2602820573135922,-0.5538942186973825,-0.01111003469006544,0.6527442932128897,11.503250818927212,-24.739290534209132,0.27139209200365827,10,0.18704915046691806,0.5601837635040274,0.7874867916107169,0.8205096721649161,-0.16005277633666992,0,-0.07281492436752846,-2.5324606926317346,8.207025527954103,1.671750653116081,8.383469581604004,1.9197918099207651,8.340082168579103,-0.07281492436752846
3165,2012-10-23,7.631415843963622,7.884028911590576,7.592848777770996,7.848354816436768,5440446.0,-0.021510729655718208,1.020070064937428,0.7377066192757149,38.29785834777434,38.4044448791888,0.31017232553546226,0.42196634423140456,0.7346353586130379,1.1117400597138394,17.135256491429466,0.2911801338195801,-0.3985659004103894,-0.39506943225860613,-0.8793245773513858,0.08918571283417354,-0.6371970048049969,-0.1529418597122163,0.8205103874206552,4.489358442642502,-32.06113204505883,0.24212757254638984,10,0.3548152446746835,0.6797406673431405,0.9622431993484506,0.8822166919708261,0.27478933334350675,1,-0.014529400616923982,1.3473323155949475,7.799181938171388,-2.5324606926317346,8.207025527954103,1.671750653116081,8.383469581604004,-0.014529400616923982
3166,2012-10-24,7.749044895172119,7.7615790367126465,7.533071041107178,7.663234233856201,3393214.0,0.015413791308665381,3.1217563325162345,-0.3955520777924785,43.5320198582446,41.5417183885062,0.23442698156308683,0.26787719453738745,0.6218636800899588,0.9773852061844508,17.735808858590996,0.22850799560546875,-0.34529359235277823,-0.24557452201843244,-0.7137271424497413,0.22257809841287646,-0.47965083223408733,-0.011498211802777547,0.6685182380676267,23.50466714997932,-16.195348296318663,0.23407631021565461,10,0.2434537410736084,0.5621116161346436,0.8540149927139282,0.7645876407623291,0.43869829177856445,2,-0.017046229676156877,1.020070064937428,7.631415843963622,1.3473323155949475,7.799181938171388,-2.5324606926317346,8.207025527954103,-0.017046229676156877
3167,2012-10-25,7.661304950714111,7.882101058959961,7.64394998550415,7.732654094696045,3673694.0,-0.011322678555220733,-3.4909136686119178,-0.8314717878616121,41.850598201250456,43.61316146067231,0.3384067061125222,0.32048746609316936,0.6998651036257932,1.0489355583779094,18.134344408692833,0.23815107345581055,-0.27088349916126564,-0.3005808115005495,-0.7656648401844635,0.16450321718336447,-0.533122825842506,-0.06803879715859207,0.7031886569976802,13.95583449534219,-27.05721915945663,0.23254201434195707,10,0.3311936855316162,0.5543982982635498,1.033351182937622,0.8523275852203369,0.3991665840148926,3,0.023156396922596523,3.1217563325162345,7.749044895172119,1.020070064937428,7.631415843963622,1.3473323155949475,7.799181938171388,0.023156396922596523
3168,2012-10-26,7.622738838195801,7.738439083099365,7.577422142028809,7.635272979736327,3260836.0,-0.005033882969860848,-2.1214653490973294,0.175673327541256,44.09659862019665,46.06355155316574,0.36891107994776373,0.3392373924584833,0.7269247904215987,1.067213242406229,18.027290808866326,0.16101694107055664,-0.19466826177546004,-0.3155247449874876,-0.7997022832857734,0.1686527933107982,-0.5576135141366301,-0.07343597583834427,0.6918694155197134,15.321221187211934,-29.604099044395014,0.24208876914914293,10,0.36975979804992676,0.5727169513702393,1.1818323135375977,0.8908936977386475,0.46665859222412287,4,0.026056168249776857,-3.4909136686119178,7.661304950714111,3.1217563325162345,7.749044895172119,1.020070064937428,7.631415843963622,0.026056168249776857
3169,2012-10-29,7.25635290145874,7.613097190856934,7.231285095214844,7.609240055084228,6192540.0,-0.04806486808929944,1.1176405249155026,28.154074412236575,40.40982496763088,45.83910645995677,0.7206978804321684,0.6701986428049871,1.0812571566729794,1.4164087141064847,18.049473822197406,0.39145374298095703,-0.14460736385301765,-0.6376069545745846,-1.199107830822074,-0.07610607832709526,-0.9183573926983293,-0.35685651645083993,1.011363119500274,3.840374372764177,-44.651673422449505,0.2807504381237449,10,0.5852527618408203,0.7535004615783691,1.549182653427124,1.257279634475708,0.9680285453796387,0,0.05726814378674794,-2.1214653490973294,7.622738838195801,-3.4909136686119178,7.661304950714111,3.1217563325162345,7.749044895172119,0.05726814378674794
3170,2012-10-30,7.323844909667969,7.436653137207031,7.304562091827393,7.327702045440674,3338704.0,0.009301092315350479,-5.227365202828015,0.01093022438781828,43.296429846707795,45.015575448782315,0.5857175070531664,0.5696442910399746,1.0021540744981987,1.3323444668309943,18.759253090836783,0.18030023574829102,-0.11310116329904751,-0.5305839061737059,-1.1363021866597158,0.07513437431230408,-0.8334430464167113,-0.22772476593070046,0.8609566372315118,14.222118019430564,-38.67220021412088,0.30285914024300514,10,0.5177607536315918,0.6855268478393555,1.4583094120025635,1.1897876262664795,0.9429597854614258,1,0.043049007188908694,1.1176405249155026,7.25635290145874,-2.1214653490973294,7.622738838195801,-3.4909136686119178,7.661304950714111,0.043049007188908694
3171,2012-10-31,7.363376140594482,7.486790180206299,7.3537349700927725,7.364340782165527,3194864.0,0.0053976062319847085,-12.143213772637356,0.2500927185066139,40.618295142009224,42.922494884543674,0.4392638842778851,0.49424819143786625,0.9525372335132758,1.2770723724583775,19.429409065031226,0.16294527053833008,-0.06853268453332007,-0.4521965265274046,-1.0799494155046965,0.17555636244988726,-0.766072971016051,-0.13832008203875912,0.7451440901702266,20.29622085781692,-32.0245637679821,0.31387644448864577,10,0.4782295227050781,0.5804314613342276,1.4187781810760498,1.1502563953399658,0.9092135429382324,2,0.07372012869477307,-5.227365202828015,7.323844909667969,1.1176405249155026,7.25635290145874,-2.1214653490973294,7.622738838195801,0.07372012869477307
3172,2012-11-01,7.4115848541259775,7.4781131744384775,7.29395580291748,7.331559181213379,2750087.0,0.0065470936987341855,-1.3726662284285436,-82.95897182402464,38.17612396053634,41.391696765277096,0.26674656228684945,0.4186779029982768,0.89950624802536,1.2128892383244407,20.014026367093656,0.18415737152099787,-0.08879101674107126,-0.37298972606658864,-1.0168585937784522,0.27087914164527405,-0.6949241599225209,-0.0510552922106573,0.626756565794742,35.551284859893045,-12.867159335848243,0.3219344338559314,11,0.26321935653686435,0.4546070098876944,1.2907843589782706,1.1020476818084708,0.803154945373536,3,0.1047223162253379,-12.143213772637356,7.363376140594482,-5.227365202828015,7.323844909667969,1.1176405249155026,7.25635290145874,0.1047223162253379
3173,2012-11-02,7.491611003875732,7.6159892082214355,7.218750953674316,7.433761119842528,7561697.0,0.010797440942095449,1.5911944012441679,0.7228915662650633,42.055645134080706,41.37037711982566,0.0833297369646484,0.31213018034708284,0.8140585097052853,1.1102178773240627,20.265371858604876,0.39723825454711914,-0.1431015418268773,-0.26596679687500036,-0.9115101868172903,0.37957659306728964,-0.5887384918461454,0.05680489809614464,0.4821659100685167,68.68926823588443,21.11779700021468,0.32277169497114483,11,0.05977892875671387,0.3548154830932626,1.197741985321045,1.0220215320587158,0.8185820579528791,4,0.07593300433764849,-1.3726662284285436,7.4115848541259775,-12.143213772637356,7.363376140594482,-5.227365202828015,7.323844909667969,0.07593300433764849
3174,2012-11-05,7.3460211753845215,7.4781131744384775,7.329629898071289,7.469435214996338,2489831.0,-0.019433714379442746,1.1095875562300006,-2.1333498186613586,29.761309695160094,40.42187171397964,0.17643248327427408,0.4383533141747886,0.9483823935381253,1.2364735774688889,20.27918233892854,0.16198110580444336,-0.2283572334645978,-0.38499367237091064,-1.0531235286473564,0.2831361839055351,-0.7190586005091326,-0.050928744232687784,0.5522531425327344,32.038762695527026,-8.607318394613806,0.33406492813822286,11,0.2044048309326172,0.4893174171447754,1.2743935585021973,1.1676113605499268,1.433722972869873,0,0.10119440677987024,1.5911944012441679,7.491611003875732,-1.3726662284285436,7.4115848541259775,-12.143213772637356,7.363376140594482,0.10119440677987024
3175,2012-11-06,7.3431291580200195,7.481005191802978,7.332522869110107,7.375911235809326,3268874.0,-0.00039368486633184485,-4.4998896101028505,0.26562681111823755,22.144403012317483,38.04546984220996,0.14989343758013707,0.43483542090204086,0.9399290773757372,1.2179555752919669,19.76321998443538,0.1484823226928702,-0.2948896898752862,-0.3696628570556637,-1.0599950583948452,0.3206693442835178,-0.7148289577252545,-0.02449675638607296,0.48719282347294257,31.31073176411558,-2.0034620316008187,0.3451661006695909,11,0.20729684829711914,0.49220943450927734,1.2567970752716064,1.1676108837127686,1.1656827926635742,1,0.12001045737509242,1.1095875562300006,7.3460211753845215,1.5911944012441679,7.491611003875732,-1.3726662284285436,7.4115848541259775,0.12001045737509242
3176,2012-11-07,7.7037291526794425,7.9544129371643075,7.635272979736327,7.732654094696045,10972114.0,0.04910712952196716,-2.8488323279257735,0.8823401067652165,33.86728823084847,37.15843540105418,-0.2434074866019582,0.08360996695312028,0.5757321525042238,0.8324214117102793,18.452377683477444,0.611283779144288,-0.3033353022829832,-0.01229286193847745,-0.7017778513653914,0.6771921274884365,-0.35703535665193353,0.3324496327749795,-0.48497819900512606,65.92405342252191,39.051841079317086,0.3447424947134568,11,-0.11714720726013095,0.1316094398498544,0.8484704494476327,0.8070108890533456,1.0287709236145028,2,0.0730912953052234,-4.4998896101028505,7.3431291580200195,1.1095875562300006,7.3460211753845215,1.5911944012441679,7.491611003875732,0.0730912953052234
3177,2012-11-08,7.784718990325928,7.886920928955077,7.719155788421631,7.789539813995361,4736737.0,0.010513069195626557,-1.468092121416182,0.16666666666666155,39.50144609225542,36.647862897949594,-0.3408992186624724,0.002761724350117234,0.4945300594665589,0.7267921800698982,16.758683233497383,0.18319177627563477,-0.2859157853734988,0.06869697570800781,-0.6207880137189061,0.7581819651349218,-0.27604551900544827,0.4134394704214648,-0.5512547969818113,76.93316351167839,52.460727968161,0.3447424947134568,11,-0.1981370449066162,0.05061960220336914,0.7573568820953369,0.7260210514068604,0.7964062690734863,3,0.06267030239794957,-2.8488323279257735,7.7037291526794425,-4.4998896101028505,7.3431291580200195,1.1095875562300006,7.3460211753845215,0.06267030239794957
3178,2012-11-09,7.616952896118164,7.8579959869384775,7.552353858947754,7.790503978729247,4252996.0,-0.02155069366232054,-1.0191113400145906,36.00029673590486,44.85572522372146,37.141851815292995,-0.19449321055059077,0.15445044389376328,0.6599124866981843,0.8692320082954659,16.022521543180698,0.30564212799072354,-0.2960508198672622,-0.08383517265319806,-0.7676323424064506,0.5999619971000545,-0.4257337575298248,0.25806341222342866,-0.36906972789764403,45.98764372092662,19.053690444040026,0.34189858487662633,11,-0.03037095069885254,0.2183856964111328,0.8892073631286621,0.893787145614624,1.1377229690551758,4,0.0784811080669805,-1.468092121416182,7.784718990325928,-2.8488323279257735,7.7037291526794425,-4.4998896101028505,7.3431291580200195,0.0784811080669805
3179,2012-11-12,7.4250831604003915,7.684444904327393,7.406764030456543,7.651663780212402,3981429.0,-0.02518982831252048,-1.1098856904766219,1.3055557845165595,44.25348918682104,37.24819174197225,0.026628168576251277,0.3311785120323245,0.8469955048869542,1.0403913334069257,15.408114608198067,0.2776808738708496,-0.30055336193922244,-0.25531265735626096,-0.9467997678292805,0.4361744531167595,-0.6010562125927708,0.09043089788024883,-0.16306939680099575,14.883706308398079,-14.274274102347608,0.34574355523651007,11,0.16149878501892,0.41025543212890536,1.05769658088684,1.0856568813323966,1.5012149810791007,0,0.11920538562432625,-1.0191113400145906,7.616952896118164,-1.468092121416182,7.784718990325928,-2.8488323279257735,7.7037291526794425,0.11920538562432625
3180,2012-11-13,7.421226978302003,7.494503974914551,7.3219170570373535,7.376874923706055,4347462.0,-0.0005193453076666188,-1.2374977976836268,-0.195745137570663,40.25229767552655,37.20752535680751,0.05112726414772428,0.2928697527526376,0.8384926804712558,1.0219650635415034,15.59332916864557,0.17258691787719727,-0.31109017495604974,-0.22286777496337784,-0.8868423218799792,0.44110677195322356,-0.5548550484216781,0.10911949849492242,-0.14536523123130873,15.701275594825365,-13.58638803192743,0.33198727345830054,11,0.16535496711730868,0.41411161422729403,0.9892396926879874,1.0895130634307852,1.468432903289794,1,0.18305829668387585,-1.1098856904766219,7.4250831604003915,-1.0191113400145906,7.616952896118164,-1.468092121416182,7.784718990325928,0.18305829668387585
3181,2012-11-14,7.459794044494629,7.537890911102295,7.4144768714904785,7.471364021301269,3335631.0,0.005196858458228926,-1.4150453955901428,-0.26086676056032654,43.827548362426874,37.83546140146201,0.030927769114789783,0.19496843120253793,0.7954995899786148,0.9555405733228799,16.5673753321912,0.1234140396118164,-0.2806625991518068,-0.14028630256652797,-0.7215586556055129,0.44098605047245787,-0.43092247908602044,0.1503498739529645,-0.17036127362206255,24.402839398125955,-6.54229694160302,0.2906361765194928,11,0.12678790092468262,0.37554454803466797,0.8231606483459473,1.0056300163269043,1.4665040969848633,2,0.1406229045911993,-1.2374977976836268,7.421226978302003,-1.1098856904766219,7.4250831604003915,-1.0191113400145906,7.616952896118164,0.1406229045911993
3182,2012-11-15,7.28238582611084,7.472328186035156,7.279493808746338,7.432796955108643,3913260.0,-0.023781919088599723,-1.4691465815944926,13.000123639961433,40.39192987368216,37.65060415030662,0.21018498623398596,0.3010939161136914,0.9575636565565677,1.1020064976519137,17.905179515652748,0.19283437728881836,-0.26614297596412495,-0.2626403331756588,-0.7286491876091343,0.2033685212578158,-0.4956447603923966,-0.02963590595892107,0.6720271110534677,0.49991468891953234,-31.082241390606264,0.23300442721673742,11,0.3345675468444824,0.552952766418457,0.9620022773742676,1.1512207984924316,1.588953971862793,3,0.1991262595540806,-1.4150453955901428,7.459794044494629,-1.2374977976836268,7.421226978302003,-1.1098856904766219,7.4250831604003915,0.1991262595540806
3183,2012-11-16,7.112691879272461,7.320952892303468,7.112691879272461,7.279493808746338,4190849.0,-0.023301971481646144,-1.497105563321709,1.1089733225545675,45.437858330251814,39.392442887539026,0.3581388907567966,0.40538375362093326,1.091907986980278,1.2444760441012441,19.398377991331706,0.20826101303100675,-0.2513176962115411,-0.37761759757995605,-0.7670359648857294,0.01180076972581734,-0.5723267812328432,-0.1829084139270689,0.8282226753234871,0.0,-33.64171928324316,0.1947091836528869,11,0.42086052894592285,0.6696171760559082,1.0379300117492676,1.2630641460418701,1.7046546936035156,4,0.20645255060270595,-1.4691465815944926,7.28238582611084,-1.4150453955901428,7.459794044494629,-1.2374977976836268,7.421226978302003,0.20645255060270595
3184,2012-11-19,7.231285095214844,7.274672985076903,7.147401809692383,7.215857982635497,2725991.0,0.016673464555379214,1.4905591713906061,-0.09248761466972509,47.15304328338682,42.171180695435616,0.2475961791433834,0.25514511769031145,0.9392360697170403,1.0979016369561894,19.669143801749815,0.16198110580444247,-0.23121720124458367,-0.23062953948974574,-0.6078458670613225,0.146586788081831,-0.41923770327553367,-0.04202137570395781,0.6765005523681644,27.891224359571027,-7.867923492956159,0.18860816378578818,11,0.30226731300354004,0.5510239601135254,0.9193367958068848,1.1444709300994873,1.4944658279418928,0,0.2106666726453046,-1.497105563321709,7.112691879272461,-1.4691465815944926,7.28238582611084,-1.4150453955901428,7.459794044494629,0.2106666726453046
3185,2012-11-20,7.520535945892334,7.636237144470215,7.1551151275634775,7.231285095214844,5884879.0,0.039999923508602375,-1.1790401076361454,18.749513182702223,54.190231218664294,44.4292854718596,-0.015469891887752496,-0.04515354012594752,0.615767507393068,0.7814517056143515,19.117945643780416,0.4811220169067374,-0.22009654772957354,0.06416530609130877,-0.3057504254452521,0.43408103762786965,-0.12079255967697211,0.24912317185958965,0.35544595095825215,77.90044027345408,38.525321366125006,0.18495786576828047,11,-0.020729541778564453,0.26177310943603516,0.5994737148284912,0.8552200794219971,1.4501137733459473,1,0.18692314027898194,1.4905591713906061,7.231285095214844,-1.497105563321709,7.112691879272461,-1.4691465815944926,7.28238582611084,0.18692314027898194
3186,2012-11-21,7.616952896118164,7.799181938171388,7.611167907714844,7.665162086486816,5106666.0,0.012820489246978761,-5.2902860424676845,-0.16666913945364595,55.33833889368983,46.18894022757454,-0.1402380622179651,-0.16018674835142566,0.4815069771566236,0.6595827407360701,18.255500727460134,0.2786459922790536,-0.1654166483656887,0.16718685626983643,-0.18501967899867555,0.5193933915383484,-0.008916411364420007,0.34329012390409286,0.22849740002929675,73.45496272072695,32.208332035010024,0.17610326763425616,11,-0.1316089630126953,0.16535615921020508,0.5001640319824219,0.758803129196167,1.184967041015625,2,0.16708872994635993,-1.1790401076361454,7.520535945892334,1.4905591713906061,7.231285095214844,-1.497105563321709,7.112691879272461,0.16708872994635993
3187,2012-11-22,7.8387131690979,7.905241012573242,7.665162086486816,7.692159175872803,4512994.0,0.029114040221090542,-1.3942270198297588,-3.039959644715238,58.40337628418491,47.69423478984825,-0.3950807710043138,-0.3878603757826209,0.2276161612667078,0.4223153281266647,17.966568081514687,0.2882881164550781,-0.0889026070178831,0.3800767183303835,-0.0022134253539656257,0.7623668620147326,0.18893164648820893,0.571221790172558,-0.7260212898254395,91.60583985521895,51.60683507502359,0.1911450718421746,11,-0.32974672317504883,-0.05640411376953125,0.31865811347961426,0.5370428562164307,0.9535651206970233,3,0.13874534619650514,-5.2902860424676845,7.616952896118164,-1.1790401076361454,7.520535945892334,1.4905591713906061,7.231285095214844,0.13874534619650514
3188,2012-11-23,7.8213582038879395,7.896563053131103,7.705657005310059,7.886920928955077,3449179.0,-0.002214006921235301,3.5000084299499994,-0.44736225621936887,62.2698058994285,49.69604775791575,-0.38630590654918784,-0.37403960349264587,0.20538689909569463,0.4298472895573049,17.471847444610805,0.19090604782104403,-0.056638504663505174,0.3527907848358156,-0.056793683750042234,0.7623752534216734,0.14799855054288624,0.557583019128745,-0.6928153419494629,88.93131836325838,45.945647802022634,0.20479223429292912,11,-0.3123917579650879,-0.03904914855957031,0.3468599319458008,0.5543978214263916,0.8369011878967285,4,0.13424542984922438,-1.3942270198297588,7.8387131690979,-5.2902860424676845,7.616952896118164,-1.1790401076361454,7.520535945892334,0.13424542984922438
3189,2012-11-26,7.671910762786865,7.822321891784668,7.671910762786865,7.790503978729247,2283508.0,-0.01910760729853611,-1.5365890924296766,1.8088512309538638,57.88984415639698,51.65577514467912,-0.22145198120057863,-0.20223188026874084,0.3177638848777722,0.5716281799050336,16.02692210072278,0.15041112899780273,-0.050310374234994626,0.18256545066833496,-0.22384021196971382,0.5889711133063837,-0.02063738065068943,0.38576828198735935,-0.5278339378356938,68.89452097985665,23.42278642999922,0.20320283131902422,11,-0.16294431686401367,-0.056403160095214844,0.5090827941894531,0.7038452625274658,1.000810146331787,0,0.14930254606780968,3.5000084299499994,7.8213582038879395,-1.3942270198297588,7.8387131690979,-5.2902860424676845,7.616952896118164,0.14930254606780968
3190,2012-11-27,7.639129161834718,7.7982177734375,7.6159892082214355,7.739402770996094,2413218.0,-0.004272938250423519,-1.4868535359286794,0.8455256766971698,48.16033728688727,52.13719613628584,-0.17266833797535153,-0.15243427155083022,0.31379067829072227,0.5949352629587326,14.43004212251906,0.18222856521606445,-0.048004592268812374,0.13401963710785036,-0.2698070669716204,0.5378463411873211,-0.06789371493188501,0.33593298914758574,-0.47982905313110447,9.508266365718072,-31.997643261871104,0.20191335203973523,11,-0.13016271591186612,-0.1055767536163339,0.5336692333221427,0.7366268634796134,1.0326275825500497,1,0.14224419280024847,-1.5365890924296766,7.671910762786865,3.5000084299499994,7.8213582038879395,-1.3942270198297588,7.8387131690979,0.14224419280024847
3191,2012-11-28,7.906205177307129,7.9563422203063965,7.645878791809082,7.673840045928955,5748070.0,0.03496157871066363,-1.1538448815133737,-2.3173109387557327,53.12811629876591,53.55232796129514,-0.4132156756007115,-0.39711821028461003,0.013797465400130271,0.32028804552851575,13.165222680918879,0.3172130584716788,-0.02247601220731088,0.37395420074462926,-0.06149287383086044,0.809401275320119,0.15623066345688486,0.5916777380323737,-0.7319862505261234,85.26910554070487,46.251574519659485,0.21772353728774477,11,-0.3716881275177002,-0.3716881275177002,0.24248862266540527,0.46955084800720215,0.4724435806274414,2,0.13463406502355713,-1.4868535359286794,7.639129161834718,-1.5365890924296766,7.671910762786865,3.5000084299499994,7.8213582038879395,0.13463406502355713
3192,2012-11-29,8.187743186950684,8.214739799499513,7.919703006744385,7.9476637840271,8997855.0,0.035609752508275694,1.006557323885413,1.0331989205938785,63.8836902241184,55.601864838391435,-0.6177904112554593,-0.6508988878745186,-0.29246998521492884,0.0350945285209292,11.959248620018407,0.3085346221923846,0.02079643256503516,0.6166842937469479,0.09643013076249751,1.1369384567313983,0.3565572122547227,0.8768113752391731,-0.9822393284286628,95.49117563438165,54.98602801132917,0.2601270814922253,11,-0.5066723823547354,-0.5240273475646964,-0.03591561317443848,0.18801283836364746,0.20633316040039062,3,0.0750117262058192,-1.1538448815133737,7.906205177307129,-1.4868535359286794,7.639129161834718,-1.5365890924296766,7.671910762786865,0.0750117262058192
3193,2012-11-30,8.060471534729004,8.23884391784668,8.060471534729004,8.195455551147461,4163894.0,-0.01554416758265209,-1.642866731194495,-0.562247384718054,65.95638233259825,57.69112473274827,-0.3821220003634167,-0.5047007645966612,-0.19173005318566094,0.1536844588406563,11.333493622540502,0.17837238311767578,0.053840291037681176,0.4609696149826048,-0.10148525307825018,1.023424483043459,0.17974218095217775,0.7421970490130319,-0.7944135197483337,71.36212019252484,26.475242739185006,0.2812274340304271,11,-0.3634920120239258,-0.3847036361694336,0.04362940788269043,0.31528449058532715,0.25454235076904475,4,0.09078957129404763,1.006557323885413,8.187743186950684,-1.1538448815133737,7.906205177307129,-1.4868535359286794,7.639129161834718,0.09078957129404763
3194,2012-12-03,8.089397430419924,8.18002986907959,8.015155792236326,8.06336498260498,2997819.0,0.0035886108605793776,-1.692902592699271,-0.19285578030395337,66.57098006901074,59.06676349389787,-0.3090206653105323,-0.5007531536856398,-0.24627959823109968,0.11632624994334329,10.606039402104514,0.1648740768432635,0.1139183207164649,0.45272669792175435,-0.13679643392449314,1.0422498297680027,0.15796513199862972,0.747488263844879,-0.7455165432099724,76.00620415687726,26.294540788148367,0.2947615659231242,12,-0.16439151763916193,-0.41362953186035334,0.004579782485960138,0.2863585948944074,0.14944648742675604,0,0.07032192029848305,-1.642866731194495,8.060471534729004,1.006557323885413,8.187743186950684,-1.1538448815133737,7.906205177307129,0.07032192029848305
3195,2012-12-04,8.224381446838379,8.282232284545897,8.026725769042969,8.053723335266112,3871692.0,0.016686535379118794,-1.2746746134841034,6.555592189617528,68.09671710787678,60.48436107325197,-0.37287659773282833,-0.5969360681022771,-0.4055983500043805,-0.027961062040962048,9.96183378284262,0.2555065155029279,0.1847183558136738,0.5436480998992916,-0.08399748935751283,1.171293689156096,0.2298253052708894,0.8574708945276939,-0.8089035171774892,90.90900916427532,36.42637628365196,0.31382279462840235,12,-0.2752707004547128,-0.5269193649292001,-0.29865193367004395,0.006749153137207031,0.07327651977539062,1,0.054513456747878,-1.692902592699271,8.089397430419924,-1.642866731194495,8.060471534729004,1.006557323885413,8.187743186950684,0.054513456747878
3196,2012-12-05,8.266804695129395,8.465423583984375,8.266804695129395,8.290908813476562,5423274.0,0.005158229657176605,-15.480079129574678,-0.14124214855712128,74.890262145914,62.316237280110755,-0.3502575843617759,-0.6271673914026419,-0.46111311452150616,-0.08098250729979739,11.153378345254234,0.2410421371459961,0.2523772776345927,0.5579175710678097,-0.12237776679374868,1.238212908929369,0.2177699021370305,0.8980652399985889,-0.764651329980004,63.60428813963628,2.198474552254318,0.34014766893077947,12,-0.22609829902648926,-0.47774696350097656,-0.34131598472595215,-0.035674095153808594,0.2960014343261719,2,0.04898531708314824,-1.2746746134841034,8.224381446838379,-1.692902592699271,8.089397430419924,-1.642866731194495,8.060471534729004,0.04898531708314824
3197,2012-12-06,8.272589683532715,8.416252136230469,8.213775634765625,8.327548027038574,3722101.0,0.0006997852999635068,-1.346377852682765,2.2800395647873395,81.97761274476039,64.50599359625875,-0.3218732866490459,-0.6266573439904279,-0.47792328112200355,-0.09942561352102786,12.324458409189734,0.20247650146484375,0.28931998952762505,0.539309024810791,-0.18593757714796055,1.2645556267695426,0.17668572383141523,0.9019323257901668,-0.6548438921231261,57.17350785783894,-11.504031776973136,0.3626233009793758,12,-0.23188328742980957,-0.4835319519042969,-0.3798830509185791,-0.041459083557128906,0.38663291931152166,3,0.01282054090183804,-15.480079129574678,8.266804695129395,-1.2746746134841034,8.224381446838379,-1.692902592699271,8.089397430419924,0.01282054090183804
3198,2012-12-07,8.214739799499513,8.323691368103027,8.152069091796875,8.303443908691406,3675930.0,-0.006992959429422241,1.656711570400443,1.6140244325674695,78.05276676497947,66.74631833054569,-0.22613443758533336,-0.5499212625362855,-0.42488011913928503,-0.048078854831036466,13.093573244172735,0.17162227630615234,0.31910088998173336,0.4515697956085223,-0.3022025847548253,1.2053421759718699,0.07468360542684849,0.8284559857901961,-0.49527267298095,44.32562375566631,-28.292036925534298,0.3768861901816738,12,-0.17403340339660822,-0.4256820678710955,-0.44424176216125666,0.016390800476072442,0.6556358337402326,4,0.021831068570484335,-1.346377852682765,8.272589683532715,-15.480079129574678,8.266804695129395,-1.2746746134841034,8.224381446838379,0.021831068570484335
3199,2012-12-10,8.310193061828612,8.347794532775879,8.17231559753418,8.211847305297853,2447565.0,0.011619754813769534,1.0222443248946307,-1.1086944835667953,75.32464950637744,69.76457524382236,-0.24755934150808478,-0.6067739979112066,-0.5256531138756904,-0.14474296417489185,13.467540901225817,0.17547893524169922,0.3288729312698395,0.5027675628662092,-0.27109239208783364,1.276627517820252,0.11583758538918687,0.8896975403432306,-0.5012111604141509,64.61561538060168,-7.0308571174604,0.38692997747702146,12,-0.254541873931883,-0.5211353302001935,-0.6112848520278913,-0.08532953262328924,0.5630760192871112,0,0.0005801097078694806,1.656711570400443,8.214739799499513,-1.346377852682765,8.272589683532715,-15.480079129574678,8.266804695129395,0.0005801097078694806
3200,2012-12-11,8.779744148254395,8.82120418548584,8.308263778686522,8.369007110595701,8271529.0,0.05650302982521338,1.078124245368866,4.176459179814565,80.08978999151564,72.76031676523901,-0.6015595779291001,-1.0217137728962857,-0.9942759613421135,-0.6100310451135407,14.037235692696786,0.5129404067993182,0.3463193486086116,0.9043927907943727,0.04006376532405831,1.768721816264688,0.47222827805921597,1.3365573035295304,-0.8919892449315441,93.8039362122117,21.461473678298347,0.4321645127351576,12,-0.4092905521392822,-0.8127961158752441,-1.0868618488311768,-0.5548806190490723,0.004820823669431817,1,-0.061607744061113356,1.0222443248946307,8.310193061828612,1.656711570400443,8.214739799499513,-1.346377852682765,8.272589683532715,-0.061607744061113356
3201,2012-12-12,8.508811950683594,8.816383361816406,8.503026962280272,8.779744148254395,4163424.0,-0.030858780506111683,-1.2184353109966932,-0.6596244621989389,66.90994967081352,73.09656781487179,-0.26391137277041565,-0.7042705589430867,-0.7263839050854637,-0.3377843723973655,14.81319330082208,0.3133563995361346,0.382105142972498,0.5810096979141237,-0.304204480120287,1.4662238759485353,0.1384026088969179,1.0236167869313295,-0.4903741478579242,53.31402615875115,-15.906360673967939,0.4426070890172058,12,-0.09063196182250977,-0.5418639183044434,-0.815929651260376,-0.2839484214782715,0.5601844787597656,2,-0.02481591851995979,1.078124245368866,8.779744148254395,1.0222443248946307,8.310193061828612,1.656711570400443,8.214739799499513,-0.02481591851995979
3202,2012-12-13,8.732500076293945,8.76624584197998,8.485671997070312,8.488563537597656,4203323.0,0.026288996267261666,-1.2471109413786519,-0.9003600933497129,70.82412534560609,73.63742814965045,-0.4494654625897212,-0.8577255400248927,-0.9470631747583305,-0.5638627304818051,15.185321285501274,0.28057384490966797,0.45675678574075196,0.7321921110153191,-0.16786102498010358,1.6322452470107427,0.2821655430176069,1.1822186790130305,-0.6016749798958525,86.74346779469214,19.189525175125212,0.4500265679977117,12,-0.31432008743286133,-0.7655520439147949,-1.0215398073196411,-0.507636547088623,0.3895244598388672,3,-0.01943245867229315,-1.2184353109966932,8.508811950683594,1.078124245368866,8.779744148254395,1.0222443248946307,8.310193061828612,-0.01943245867229315
3203,2012-12-14,8.581125259399414,8.773959159851074,8.57148265838623,8.735391616821289,2866142.0,-0.017334648218952475,-1.3333296699673594,-0.6324036499261101,70.76178403426663,74.10307303467889,-0.24190835338860417,-0.622620847052116,-0.7943764544326806,-0.41739913555491626,15.109444860285723,0.20247650146484375,0.5027891804893176,0.5073956251144409,-0.32480196144288875,1.3395932116717706,0.0912968318357752,0.9234944183931058,-0.3536470905290372,63.00151820449172,-4.20179924483962,0.41609879327866495,12,-0.15716028213500977,-0.6141772270202637,-0.8701649904251099,-0.3562617301940918,0.6450309753417987,4,0.009101060884675771,-1.2471109413786519,8.732500076293945,-1.2184353109966932,8.508811950683594,1.078124245368866,8.779744148254395,0.009101060884675771
3204,2012-12-17,8.75467586517334,8.787458419799805,8.568591117858888,8.57148265838623,2762093.0,0.02022469088000145,-1.316346716728259,-1.1875123639960434,73.93462242575575,74.75172918110988,-0.3477327950834397,-0.712733314752569,-0.9595982083078116,-0.6003360866204588,15.041711346166748,0.2188673019409162,0.507690140291059,0.6047766923904412,-0.1802898358857501,1.3898432206666325,0.21224342825234643,0.9973099565285368,-0.44407605397679895,87.03000983532803,12.011110572002181,0.3925332641380956,12,-0.2680392265319824,-0.7877278327941895,-1.0437155961990356,-0.5298123359680176,0.5640401840209961,0,0.01321576833320215,-1.3333296699673594,8.581125259399414,-1.2471109413786519,8.732500076293945,-1.2184353109966932,8.508811950683594,0.01321576833320215
3205,2012-12-18,8.926298141479492,8.932083129882812,8.791314125061035,8.817346572875977,3327181.0,0.019603498627388083,1.3359973412673292,0.5947358557357932,72.82138155719083,74.52185356014061,-0.45742000370867686,-0.815447965473254,-1.1152550485449897,-0.7785176548728572,16.55147597072752,0.17740726470947266,0.5253842889013018,0.7061108589172367,-0.09329073640225793,1.5055124542367322,0.3064100612574894,1.105811656576984,-0.5442137178824495,98.70411197703035,23.949822694188555,0.3997007976597477,12,-0.38422203063964844,-0.9039106369018555,-1.215337872505188,-0.7014346122741699,0.24007892608642578,1,-0.00594076732854687,-1.316346716728259,8.75467586517334,-1.3333296699673594,8.581125259399414,-1.2471109413786519,8.732500076293945,-0.00594076732854687
3206,2012-12-19,8.889659881591797,9.024643898010254,8.852057456970215,8.931118965148926,2799842.0,-0.004104530154268704,-1.9586940350360906,-0.3805276425895452,67.63565194930418,72.9283023606455,-0.36111326186155424,-0.7152438229185663,-1.0605410195886513,-0.7494880759375739,18.571973692680675,0.17258644104003906,0.5421319436890091,0.6058372497558597,-0.19400043215424567,1.405674931665966,0.20591840880080703,1.0057560907109124,-0.419575664989031,74.95527759739397,2.7074057631665767,0.3999188409550531,12,-0.3013033866882324,-0.8209919929504395,-1.1786996126174927,-0.6647963523864746,0.2661113739013672,2,-0.011822151923449264,1.3359973412673292,8.926298141479492,-1.316346716728259,8.75467586517334,-1.3333296699673594,8.581125259399414,-0.011822151923449264
3207,2012-12-20,8.926298141479492,8.957152366638184,8.786493301391603,8.841450691223145,2107737.0,0.00412144675676096,1.328927932324687,-2.0465346306903136,72.79190513751439,72.34376217981604,-0.3299713470492236,-0.7022288955338034,-1.0829986008292813,-0.7770341113079446,20.230215525515895,0.17065906524658025,0.5472936152704868,0.5880962610244751,-0.23195210734757943,1.4081446293965296,0.17807207683844872,0.9981204452105024,-0.35639318222337835,78.4354441391366,5.824556773947435,0.4100241841860271,12,-0.3278183937072754,-0.8576302528381348,-1.215337872505188,-0.7014346122741699,0.19186973571777344,3,0.015986278488813177,-1.9586940350360906,8.889659881591797,1.3359973412673292,8.926298141479492,-1.316346716728259,8.75467586517334,0.015986278488813177
3208,2012-12-21,8.871339797973633,8.95329475402832,8.816383361816406,8.853020668029785,3071167.0,-0.006156902070128534,-1.9895359370282062,0.21590666411896278,70.30545126747171,71.7860734866043,-0.19230214182636196,-0.5950856708067871,-1.0186196093314397,-0.7163052350684662,21.978070807515238,0.13691139221191406,0.537058681929885,0.4806388378143307,-0.334515314403907,1.2957929900325693,0.07306176170521184,0.8882159139234496,-0.21958182974177376,66.38457066619812,-5.557370811007033,0.40757707610911914,12,-0.20488595962524414,-0.8026719093322754,-1.1451938152313232,-0.6464762687683105,0.10413074493408203,4,0.02825782168962121,1.328927932324687,8.926298141479492,-1.9586940350360906,8.889659881591797,1.3359973412673292,8.926298141479492,0.02825782168962121
3209,2012-12-27,8.817346572875977,8.845308303833008,8.722858428955076,8.749855041503906,1833160.0,-0.006086253748276982,-1.0158887161854224,3.6842105263157894,66.07423263557658,70.22878933594441,-0.06571433467082066,-0.4752454392074572,-0.9527792881798005,-0.6558115764566352,23.756051582284616,0.14848136901855646,0.5163810110666276,0.3693738222122196,-0.39234561193290673,1.131093256357346,-0.011485894860344459,0.7502335392847836,-0.09846913728400608,31.30970626807226,-36.65366173010348,0.3808597170725633,12,-0.06218862533569336,-0.7313237190246582,-1.1594158411026,-0.645512580871582,0.28153800964355646,3,0.046364250116108785,-1.9895359370282062,8.871339797973633,1.328927932324687,8.926298141479492,-1.9586940350360906,8.889659881591797,0.046364250116108785
3210,2012-12-28,8.725750923156737,8.852057456970215,8.678505897521973,8.82120418548584,1324922.0,-0.010388119482680591,1.2085998276636285,-1.4142998445669333,62.11815376185523,69.69636756828237,0.01946375873355599,-0.31417683245561356,-0.8602896565808305,-0.5590750391652701,25.753293348568363,0.1735515594482422,0.5112702557571751,0.2234470844268781,-0.4446096066749039,0.8915037755286601,-0.1105812611240129,0.5574754299777691,0.2988929748535174,13.649187771385234,-52.5991342242505,0.33402834555089117,12,0.029407024383546698,-0.6358714103698713,-1.06782019138336,-0.553916931152342,0.4473752975463867,4,0.06795577036974154,-1.0158887161854224,8.817346572875977,-1.9895359370282062,8.871339797973633,1.328927932324687,8.926298141479492,0.06795577036974154
3211,2013-01-02,8.970649719238281,9.038142204284668,8.887730598449707,8.919548988342285,2561140.0,0.028066214385242594,-1.6218384021411176,-0.5353481866320212,66.36529694658024,69.20094219061284,-0.17101832700527986,-0.5009239429392061,-1.1076468574738092,-0.7959095325757826,27.493793521828856,0.31239128112793146,0.5203518352469914,0.4151236534118645,-0.22185703992433226,1.0521043467480613,0.09663330674376525,0.7336140000799638,-0.2921438217163086,81.23312808600235,13.26531493829981,0.3184903466680986,1,-0.1672830581665039,-0.6459946632385254,-1.329591989517212,-0.7988157272338867,0.2969655990600586,2,0.02181863682715024,1.2085998276636285,8.725750923156737,-1.0158887161854224,8.817346572875977,-1.9895359370282062,8.871339797973633,0.02181863682715024
3212,2013-01-03,8.801919937133789,8.995718955993652,8.692005157470701,8.966793060302734,3529456.0,-0.018809092695107443,1.7272548213613013,-3.22643375697516,63.08552497629224,68.34802451750457,0.009604213035773412,-0.299160484143389,-0.9447855419700115,-0.6201686900891055,28.161537801925498,0.303713798522951,0.46796845288261757,0.21568503379821813,-0.40566679590264165,0.837036863499077,-0.09499088105221176,0.526360948648648,-0.1234140396118164,34.31634606715353,-35.1283999520998,0.31067591485042956,1,0.0014467239379882812,-0.4748542308807373,-1.1680934429168701,-0.6300859451293945,0.5505418777465838,3,0.0402016061139725,-1.6218384021411176,8.970649719238281,1.2085998276636285,8.725750923156737,-1.0158887161854224,8.817346572875977,0.0402016061139725
3213,2013-01-04,8.792278289794924,8.848199844360352,8.694896697998049,8.792278289794924,2356667.0,-0.0010954027539138433,1.7413963641325292,-0.0,61.170690227438826,66.92980982880269,0.05849963757740362,-0.24441388173970857,-0.9355572036049633,-0.6023770382032261,28.795652887627167,0.1533031463623029,0.46600519998021994,0.16945304870605682,-0.40603222172446785,0.7449383191365815,-0.1182895865092064,0.45719568392132004,-0.10657966613769787,31.635402247644397,-36.83309764085733,0.28774263521526244,1,0.06604576110839666,-0.4652125835418719,-1.1466405391693133,-0.6204442977905291,0.4290571212768519,4,0.03706543135476026,1.7272548213613013,8.801919937133789,-1.6218384021411176,8.970649719238281,1.2085998276636285,8.725750923156737,0.03706543135476026
3214,2013-01-07,8.658259391784668,8.779744148254395,8.628369331359862,8.75467586517334,3554171.0,-0.015242795279331589,1.0658024884169122,-100.0,46.666684111366976,64.02373233482226,0.19825187682480738,-0.0691368095464675,-0.7903694179400542,-0.4601503401933442,29.53800723306023,0.16390895843506215,0.42941453356645454,0.006991052627563832,-0.5108284264998186,0.5248105317549463,-0.2519186869361274,0.26590079219125506,0.3798828125,7.294299452148289,-55.574780439818205,0.25890973956369095,1,0.17499637603759766,-0.3311936855316162,-1.0126216411590576,-0.48642539978027344,0.7019157409667951,0,0.03663682696132087,1.7413963641325292,8.792278289794924,1.7272548213613013,8.801919937133789,-1.6218384021411176,8.970649719238281,0.03663682696132087
3215,2013-01-08,8.672720909118652,8.831809043884277,8.629332542419434,8.656330108642576,2742630.0,0.0016702568818516283,-4.7533229455998915,-0.17000000000001841,55.23399828610164,62.645770816688646,0.16096488926926789,-0.050897199206211496,-0.7878552951476969,-0.46796088062721,30.072909407390657,0.20247650146484375,0.4041334332633362,-0.0009644031524658203,-0.4781994642525653,0.4762706579476337,-0.23958193370251557,0.23765312739758393,0.35722583770751903,10.82345384217988,-51.05439687331499,0.23861753055004958,1,0.16053485870361328,-0.3456552028656006,-1.1104838848114014,-0.5008869171142578,0.6951684951782244,1,0.04913840510569223,1.0658024884169122,8.658259391784668,1.7413963641325292,8.792278289794924,1.7272548213613013,8.801919937133789,0.04913840510569223
3216,2013-01-09,8.671756744384767,8.76046085357666,8.575340270996094,8.727679252624513,2755517.0,-0.00011117211587785558,2.0476108237105146,-3.4118228893927762,47.73866599258134,59.86207757836276,0.14278422889805142,-0.019014397173462427,-0.7733688091121476,-0.46089962961468167,30.017126332511218,0.1851205825805664,0.3522578147945179,-0.022176170349119673,-0.45941168835764046,0.4150593476594011,-0.24079392935338007,0.19644158865514072,0.35015845413207813,22.93562371965496,-34.31816091444104,0.21861775900426067,1,0.13498449325561346,-0.3297462463378924,-1.1504973173141497,-0.5163130760192889,0.2767171859741193,2,0.05781636767463616,-4.7533229455998915,8.672720909118652,1.0658024884169122,8.658259391784668,1.7413963641325292,8.792278289794924,0.05781636767463616
3217,2013-01-10,8.37864875793457,8.604265213012695,8.342974662780763,8.604265213012695,5900082.0,-0.033800300802947825,1.3162366427701722,4.034448063575436,43.181780228729856,56.848336351835876,0.39117485007462705,0.29771043786418616,-0.46703708739251937,-0.1701109107612524,29.809472289181272,0.3287820816040039,0.2831394937820164,-0.32058711051940847,-0.7384494200438692,0.09727519900505222,-0.5295182652816379,-0.11165595575717902,0.6254034434814457,7.061028716397637,-47.4223289754897,0.20893115476222993,1,0.31190967559814453,0.10027384757995605,-0.8441317081451416,-0.27141427993774414,0.6604576110839862,3,0.10609903649701491,2.0476108237105146,8.671756744384767,-4.7533229455998915,8.672720909118652,1.0658024884169122,8.658259391784668,0.10609903649701491
3218,2013-01-11,8.394076347351074,8.50399112701416,8.307299613952638,8.452890396118164,3455563.0,0.0018412980257578315,1.4431374639444925,0.26068155687812794,36.40987045175837,53.55229610918941,0.33629266864919316,0.31242538173052203,-0.46754573553514156,-0.18834582137855804,29.818456468222514,0.19669151306152166,0.23271538715365203,-0.31412634849548304,-0.6942011704347877,0.0659484734438216,-0.5041637594651363,-0.12408893752582983,0.5703112017468275,16.54436096787538,-32.42490953662734,0.19003741096965254,1,0.2786445617675781,0.13257265090942383,-0.7216830253601065,-0.28684186935424805,0.7375907897949219,4,0.11417402318859504,1.3162366427701722,8.37864875793457,2.0476108237105146,8.671756744384767,-4.7533229455998915,8.672720909118652,0.11417402318859504
3219,2013-01-14,8.315013885498049,8.532916069030763,8.298623085021973,8.483743667602539,3329922.0,-0.009418839974927762,-1.3253573118788629,2.8688686740931417,25.23433527601732,49.45409405520742,0.3761633243744864,0.4130445336225357,-0.3623639279516455,-0.1106237502010945,29.79714260974206,0.23429298400879084,0.16314665710686072,-0.3934298515319803,-0.7724465137370409,-0.014413189326919706,-0.5829381826345106,-0.20392152042945,0.5968066287882312,3.0741245532890935,-37.9680216542565,0.18950833110253,1,0.35336875915527166,0.2116351127624494,-0.6286401748657244,-0.30323266983032404,0.9034280776977521,0,0.10899819748400108,1.4431374639444925,8.394076347351074,1.3162366427701722,8.37864875793457,2.0476108237105146,8.671756744384767,0.10899819748400108
3220,2013-01-15,8.23884391784668,8.390218734741211,8.214739799499513,8.307299613952638,3869262.0,-0.009160534029199252,-2.008280811895656,0.40571199258448515,24.451120072959426,44.796963291471776,0.4201895591743199,0.470749446676745,-0.26259699395687974,-0.03629689066726627,28.495638532202726,0.17547893524169744,0.09605278742554368,-0.4425548076629635,-0.8737505336845679,-0.011359081641359126,-0.6581526706737666,-0.22695694465216043,0.6116568535131695,4.416930255316607,-30.999689531935097,0.21559786301080264,1,0.36638545989990234,0.29359006881713867,-0.43845701217651367,-0.24731016159057617,0.7964057922363281,1,0.13610298071987947,-1.3253573118788629,8.315013885498049,1.4431374639444925,8.394076347351074,1.3162366427701722,8.37864875793457,0.13610298071987947
3221,2013-01-16,8.29765796661377,8.342974662780763,8.18581485748291,8.214739799499513,2842952.0,0.007138628835981375,-1.2328902619134976,-1.2112676056337455,25.743988589856784,40.64790369297895,0.2859422091736139,0.41666795790969147,-0.29791853837032534,-0.09598415470633448,27.169575631637798,0.15715980529785334,0.041575857555686824,-0.3731830596923835,-0.8316491078195583,0.08528298843479121,-0.6024160837559709,-0.14395003562879616,0.47655148812283876,26.7279278540124,-3.1129656211578194,0.22923302406358725,1,0.21934938430786133,0.29744768142700195,-0.4743715524673471,-0.34710121154785156,0.40880870819091797,2,0.12897994132672874,-2.008280811895656,8.23884391784668,-1.3253573118788629,8.315013885498049,1.4431374639444925,8.394076347351074,0.12897994132672874
3222,2013-01-17,8.562806129455566,8.711288452148438,8.403717041015625,8.407573699951174,6998670.0,0.03195457849776884,-2.775138855560953,1.8721160260391694,39.75674886698318,38.26857687515054,-0.018652743078687806,0.1456209758737792,-0.5375629361949414,-0.35804015506623443,26.199301109522132,0.41363048553466797,0.005450227557261655,-0.09955019950866628,-0.5594901740403273,0.36038977502299474,-0.3295201867744968,0.13041978775716423,-0.37699127197265625,71.74314290951527,44.602888206076905,0.22996998726583037,1,-0.053994178771972656,0.03229951858520508,-0.6479240655899048,-0.6127309799194336,0.25454044342041016,3,0.045039884714503264,-1.2328902619134976,8.29765796661377,-2.008280811895656,8.23884391784668,-1.3253573118788629,8.315013885498049,0.045039884714503264
3223,2013-01-18,8.659222602844237,8.800955772399902,8.482778549194336,8.582089424133299,6082314.0,0.011259915491605321,-1.3076811343593588,0.49688830457140265,44.89414445624889,38.07162802458186,-0.15190214643952515,0.058346823237309664,-0.6094093210367113,-0.4514805848777552,25.264275296397088,0.3181772232055664,-0.06525871023416663,-0.0070385932922381045,-0.4653981578820243,0.4513209712975481,-0.23621837558713032,0.22214118900265412,-0.47340774536132635,76.95923549894394,48.2666310067179,0.22917978229489308,1,-0.15041065216064275,-0.06411695480346502,-0.7443405389785749,-0.7747116088867179,0.26129055023193537,4,0.04387042389342688,-2.775138855560953,8.562806129455566,-1.2328902619134976,8.29765796661377,-2.008280811895656,8.23884391784668,0.04387042389342688
3224,2013-01-21,8.870375633239746,8.94172477722168,8.725750923156737,8.726715087890625,3998600.0,0.02438475600871537,-1.9669005181414552,1.8625,54.335235329094864,37.97176547380333,-0.36856031600114747,-0.15145923217722768,-0.7883385508197556,-0.6604008892188737,24.40133083735015,0.2825021743774432,-0.11547732076527595,0.19832944869995117,-0.2675868093185887,0.664245706718491,-0.03462868030931787,0.4312875777092202,-0.6599551391601555,90.56115786830912,57.48854267874409,0.23295812900926974,1,-0.30660581588745117,-0.26514673233032227,-0.9554935693740845,-1.0634803771972656,-0.15619468688964844,0,0.029456644758889095,-1.3076811343593588,8.659222602844237,-2.775138855560953,8.562806129455566,-1.2328902619134976,8.29765796661377,0.029456644758889095
3225,2013-01-22,8.873269081115723,9.034284591674805,8.737320899963379,8.875197410583496,4218355.0,0.0003261922601263123,-1.1690059416423453,-0.013422818791946308,46.585553599027335,37.84364187451955,-0.37997251395533915,-0.16709629631427703,-0.7582169583753604,-0.6609297489361374,23.22282804685182,0.2969636917114258,-0.16125143170431677,0.2038743495941162,-0.25652051525334585,0.6642692144415783,-0.02632308282961482,0.43407178201784724,-0.6189703300476062,81.0228339243665,51.809772192843106,0.23019743242373136,1,-0.26321935653686523,-0.2612905502319336,-0.9509146213531494,-1.0798721313476554,0.2988929748535156,1,0.03890030595540961,-1.9669005181414552,8.870375633239746,-1.3076811343593588,8.659222602844237,-2.775138855560953,8.562806129455566,0.03890030595540961
3226,2013-01-23,8.784564971923826,8.946545600891113,8.709360122680664,8.856878280639648,3522277.0,-0.009996778907638282,-1.1298695737811615,37.500494559842664,49.35530542750775,38.52958911882821,-0.30573505776704124,-0.09135304865802318,-0.6484728539261386,-0.5684746553323965,21.70948282999941,0.23718547821044922,-0.16333895706399737,0.12042498588561834,-0.3317094843149988,0.5725594560862355,-0.10564224921468934,0.346492220985926,-0.4678673536071756,60.397641856145675,30.515242208268823,0.22606723510030838,1,-0.17451524734496893,-0.1725864410400373,-0.615864157676695,-0.817616939544676,0.5081176757812518,2,0.028536955325663804,-1.1690059416423453,8.873269081115723,-1.9669005181414552,8.870375633239746,-1.3076811343593588,8.659222602844237,0.028536955325663804
3227,2013-01-24,9.06899642944336,9.149986267089844,8.745998382568361,8.808669090270996,6645142.0,0.032378547876713126,-1.0949992952574636,-3.5999920871468003,58.53660832807681,40.98811554953026,-0.5385799264076194,-0.38424627434008585,-0.9107363426734167,-0.8462160855306937,20.695769510584057,0.4039878845214826,-0.17762145795735584,0.397721529006958,-0.0758283799205497,0.8712714379344657,0.16094657454320505,0.634496483470711,-0.6948918532580564,87.86137577935388,55.796507497050584,0.23677495446375355,1,-0.4010958671569824,-0.4010958671569824,-0.8764324188232422,-1.102048397064209,0.2256155014038086,3,-0.039974627563165055,-1.1298695737811615,8.784564971923826,-1.1690059416423453,8.873269081115723,-1.9669005181414552,8.870375633239746,-0.039974627563165055
3228,2013-01-25,9.122024536132812,9.337035179138184,8.988968849182129,9.01210880279541,5941778.0,0.005847185750045281,-3.4567995457404006,0.4222212453246292,65.05943654661675,45.41312680181908,-0.5336035936638357,-0.440094646963777,-0.9351148037554236,-0.8922856552986431,19.79279163074572,0.3480663299560547,-0.17653689177737952,0.4382153987884525,-0.06965784091267402,0.946088638489579,0.18427877893788924,0.6921520186390158,-0.6703317908570554,65.74491199015443,29.28487929803874,0.25393661985056326,1,-0.3605995178222656,-0.3605995178222656,-0.9294605255126953,-1.155076503753662,0.7269859313964844,4,-0.03340025693309534,-1.0949992952574636,9.06899642944336,-1.1298695737811615,8.784564971923826,-1.1690059416423453,8.873269081115723,-0.03340025693309534
3229,2013-01-28,9.226156234741213,9.27918529510498,9.053568840026855,9.159627914428713,3145861.0,0.011415415316625044,1.6145327954910191,0.6052665827946727,66.98224575018801,50.138807432622265,-0.5530577943733608,-0.5396996934310074,-1.0026106622897313,-0.9888442468711798,19.386954910333536,0.225616455078125,-0.13976905156506447,0.5219066143035906,-0.038759191306338536,1.0825724199135198,0.24157371149862605,0.8022395171085552,-0.6682223974019639,82.33497679153432,40.871001658445806,0.2803329028049645,1,-0.46473121643066584,-0.46473121643066584,-1.0306997299194354,-1.2592082023620623,0.8156890869140607,0,-0.03312788921936283,-3.4567995457404006,9.122024536132812,-1.0949992952574636,9.06899642944336,-1.1298695737811615,8.784564971923826,-0.03312788921936283
3230,2013-01-29,9.318716049194336,9.324501037597656,9.08635139465332,9.24447536468506,2862545.0,0.010032326799820357,4.5505840251614265,1.115926032110065,68.79550051256464,54.92230875736758,-0.532306565237679,-0.6172026176595438,-1.0565794165845084,-1.0768952508779641,19.252413543165254,0.23814964294433594,-0.087263177894922,0.5848181724548347,-0.03971036475864764,1.209346709668317,0.2725539038480935,0.8970824410615759,-0.667290050839215,97.08143094816648,51.07306056138456,0.3122642686067413,1,-0.44833993911743164,-0.5572910308837891,-1.091923713684082,-1.3517680168151855,0.8243665695190447,1,-0.06487321854779604,1.6145327954910191,9.226156234741213,-3.4567995457404006,9.122024536132812,-1.0949992952574636,9.06899642944336,-0.06487321854779604
3231,2013-01-30,9.166377067565918,9.44887924194336,9.102742195129396,9.300396919250488,4713542.0,-0.016347636393705622,-1.6494514238161855,-1.8052076509050234,74.92370445425973,58.82974826706497,-0.2724296180600785,-0.4737371454263126,-0.8678672250491282,-0.9170541522975455,18.660678949790892,0.34613704681396307,-0.010865486527325885,0.4226928234100349,-0.22322420749273064,1.0686098543128004,0.09973430795865212,0.7456513388614177,-0.4326779675168293,59.80795740708569,8.506475335326577,0.3229585154513827,1,-0.2005481719970703,-0.3490300178527832,-0.8841452598571777,-1.1439895629882812,0.9959888458251953,2,0.0006311095824096391,4.5505840251614265,9.318716049194336,1.6145327954910191,9.226156234741213,-3.4567995457404006,9.122024536132812,0.0006311095824096391
3232,2013-01-31,9.155771255493164,9.25122356414795,9.054533004760742,9.17794704437256,3951903.0,-0.0011570342344175977,1.3314398756535255,0.1654664484451851,74.17376771124707,62.083039739842555,-0.18871119219132027,-0.4587845709918241,-0.814542234591654,-0.9032731422335836,18.983599449613976,0.19669055938720703,0.0810518960772928,0.39439444541931223,-0.2771169092755539,1.0659058001141783,0.058638768071880065,0.7301501227667444,-0.3219469355788771,36.26845771185545,-18.626951077040047,0.33575567734743295,1,-0.07665157318115234,-0.3384242057800293,-0.8272590637207031,-1.0871033668518066,1.0885496139526367,3,0.014953561900071577,-1.6494514238161855,9.166377067565918,4.5505840251614265,9.318716049194336,1.6145327954910191,9.226156234741213,0.014953561900071577
3233,2013-02-01,9.118167877197266,9.280149459838867,9.08056640625,9.197230339050293,3099623.0,-0.0041070683448254375,-1.5875283600912469,3.565260396507692,76.17844793393142,64.51006336260217,-0.08846297520381796,-0.41688863474584537,-0.7283052754660346,-0.8714561815978783,19.350013518929188,0.1995830535888672,0.1746592291546989,0.3404965877532966,-0.3497269283738422,1.0307201038804354,-0.004615170310271921,0.6856083458168651,-0.1982358681989087,16.341345144784363,-43.245696877886324,0.34511175806356936,2,-0.039048194885253906,-0.30082082748413086,-0.7845940589904785,-1.0494999885559082,0.8610048294067383,4,0.019350823106816684,1.3314398756535255,9.155771255493164,-1.6494514238161855,9.166377067565918,4.5505840251614265,9.318716049194336,0.019350823106816684
3234,2013-02-04,8.975470542907715,9.43441677093506,8.969685554504395,9.17794704437256,5809054.0,-0.01564978142664042,-3.3423392917609904,2.5609688431058206,73.01201890276488,67.44633728523966,0.07901956851497616,-0.26267566617225846,-0.5414529954937439,-0.7351258733995536,20.21436055777178,0.46473121643066584,0.23188174828978703,0.18193869590759348,-0.5113030532481044,0.8751804450632914,-0.16468217867025636,0.5285595704854433,0.47340869903564453,1.2072338503117592,-62.65856585999763,0.34662087457784907,2,0.10364913940429688,-0.15812349319458008,-0.6079096794128418,-0.9068026542663574,0.9554948806762695,0,0.09732525113258172,-1.5875283600912469,9.118167877197266,1.3314398756535255,9.155771255493164,-1.6494514238161855,9.166377067565918,0.09732525113258172
3235,2013-02-05,9.098884582519533,9.234832763671877,8.925333976745605,8.951367378234863,3125575.0,0.013750147028150916,-2.1014387492295152,-0.7285645653566473,74.05904086514917,70.19119677831094,-0.01008595771593157,-0.37157651045497353,-0.6276924742734895,-0.8656395087971269,20.843072131175173,0.3094987869262713,0.2803812680516824,0.2840445518493677,-0.4196806965283191,0.9877698002270545,-0.06781807233947568,0.6359071760382111,0.3404107856750471,33.149111893576936,-33.95144738033971,0.3518626241888436,2,-0.0014457702636736514,-0.28153753280639826,-0.6782941818237322,-1.0302166938781756,0.7453041076660138,1,0.10363476210560196,-3.3423392917609904,8.975470542907715,-1.5875283600912469,9.118167877197266,1.3314398756535255,9.155771255493164,0.10363476210560196
3236,2013-02-06,9.173126220703123,9.308110237121582,9.036213874816896,9.167341232299805,5806541.0,0.008159421906089426,-1.0287767736426523,0.03921568627449729,70.6997724848317,71.54265946239482,-0.026165426358545574,-0.42828954542064857,-0.6662386804226568,-0.9486224527817342,21.85876715563625,0.2718963623046857,0.2995709634333785,0.3332177162170389,-0.3846250197172836,1.0510604521513613,-0.025703651750122347,0.6921390841842001,0.26129055023193715,48.67425235850772,-17.1021385005374,0.35892136796716156,2,0.013980388641359198,-0.35577917098998846,-0.750607490539549,-1.1044583320617658,0.7240924835205096,2,0.1057389132857598,-2.1014387492295152,9.098884582519533,-3.3423392917609904,8.975470542907715,-1.5875283600912469,9.118167877197266,0.1057389132857598
3237,2013-02-07,9.26761531829834,9.545295715332033,9.152878761291504,9.184696197509766,5947154.0,0.010300642912986602,-4.3552543387582965,14.333498186618314,70.66141558870585,72.16510157818249,-0.1000375731453822,-0.47723272186018306,-0.7303475021145864,-1.0494523849739217,24.23868988669425,0.3924169540405291,0.33868209756226975,0.38325848579406774,-0.3243432319160853,1.0908602035042207,0.029457626938990344,0.7370593446491451,-0.3422813415527344,55.21007511417862,-8.77371129592948,0.3538008588550766,2,-0.032300472259521484,-0.40206003189086914,-0.7036044597625732,-1.1921982765197754,0.35577869415283203,3,0.0965459359675993,-1.0287767736426523,9.173126220703123,-2.1014387492295152,9.098884582519533,-3.3423392917609904,8.975470542907715,0.0965459359675993
3238,2013-02-08,9.352461814880373,9.445021629333496,9.25026035308838,9.300396919250488,4197944.0,0.009155159517088451,-1.556962025316492,0.6278997550231965,67.9082988986572,72.26799637245685,-0.16624103318169858,-0.5128943410114619,-0.7826419356137233,-1.1434744584272654,26.90477436356149,0.1947612762451154,0.3856786824847269,0.4201857089996359,-0.2773510234026588,1.1177224414019307,0.07141734279848855,0.7689540752007833,-0.41472860336303974,68.89583849297861,7.932124107253401,0.34876836620114754,2,-0.11714696884155451,-0.48690652847290217,-0.7872456312179583,-1.2770447731018084,0.29889297485351385,4,0.09536088702831402,-4.3552543387582965,9.26761531829834,-1.0287767736426523,9.173126220703123,-2.1014387492295152,9.098884582519533,0.09536088702831402
3239,2013-02-11,9.221335411071776,9.409347534179688,9.184696197509766,9.366925239562988,2949428.0,-0.014020522767595467,-1.0528453159041393,-2.7963146133274104,61.80511440455924,71.49128680490068,-0.04008583080527828,-0.3271609004425695,-0.6149981411520091,-1.019869883415499,29.438833213376526,0.22465133666992188,0.3929795789961208,0.24374322891235245,-0.4006854923609797,0.8881719501856846,-0.07847113172431364,0.5659575895490185,-0.2714509494781492,47.74511327119668,-10.240025673307606,0.32221436063666625,2,0.013979434967042792,-0.35578012466430486,-0.6286405324935895,-1.1459183692932111,0.42519855499267756,0,0.08218303117163672,-1.556962025316492,9.352461814880373,-4.3552543387582965,9.26761531829834,-1.0287767736426523,9.173126220703123,0.08218303117163672
3240,2013-02-12,9.360175132751463,9.363067626953123,9.14227294921875,9.240617752075195,2677745.0,0.015056357402745357,2.5230653346623657,-0.8211932242470071,68.88046241212302,70.8198154668855,-0.19268947594143704,-0.39809660231082056,-0.713897422328623,-1.164776887575334,32.12098379284332,0.22079467773437322,0.38898896557524054,0.3265163898468,-0.23737447701007675,0.8904072567036767,0.04457095641836162,0.6084618232752383,-0.39838244608306894,63.636380666564804,5.710354081562997,0.2819454334284379,2,-0.12486028671264471,-0.49461984634399236,-0.7800143957138044,-1.2847580909728986,0.44062709808349787,1,0.06098072768268126,-1.0528453159041393,9.221335411071776,-1.556962025316492,9.352461814880373,-4.3552543387582965,9.26761531829834,0.06098072768268126
3241,2013-02-13,9.367889404296877,9.461413383483887,9.25122356414795,9.360175132751463,2503829.0,0.0008241588897648366,1.1584248591001014,0.06452359111397794,61.97836485910098,69.46477070553593,-0.18865194635279003,-0.33889617151674223,-0.6893681030144698,-1.1778362215767153,34.904831889611664,0.2101898193359375,0.3719422750393466,0.2807190895080591,-0.18338492492138947,0.7448231039375077,0.04866708229333483,0.5127710967227834,-0.3944266570552095,55.981069569332895,1.7655861177620906,0.23205200721472405,2,-0.13257455825805842,-0.5023341178894061,-0.7877286672592181,-1.2924723625183123,0.27382373809814275,2,0.05084382034550927,2.5230653346623657,9.360175132751463,-1.0528453159041393,9.221335411071776,-1.556962025316492,9.352461814880373,0.05084382034550927
3242,2013-02-14,8.948473930358887,9.352461814880373,8.948473930358887,9.330286026000977,7017240.0,-0.04477160818589643,-1.1161607457307159,-49.49425145256714,44.62366766779309,65.95868400929834,0.22156610406866584,0.11688686488701272,-0.2509940898141174,-0.7634878311838413,36.24474251432949,0.41941547393799006,0.33025562724644786,-0.15797977447509837,-0.5579683144573142,0.24200876550711747,-0.3579740444662054,0.042014495516008665,0.5968217849731463,0.0,-50.577747384618576,0.19999426999110773,2,0.28684091567993164,-0.08291864395141602,-0.3740980625152588,-0.8730568885803223,0.7221651077270508,3,0.1060230807228486,1.1584248591001014,9.367889404296877,2.5230653346623657,9.360175132751463,-1.0528453159041393,9.221335411071776,0.1060230807228486
3243,2013-02-15,9.039106369018556,9.101777076721193,8.779744148254395,8.937868118286133,4311213.0,0.010128256434003502,1.8425580631855123,-0.26515202605661886,44.156608702284295,62.752527320356066,0.13247003645467892,0.05920928590916397,-0.31712097486297885,-0.85861940244199,37.06687987008878,0.32203292846679865,0.29095445028977984,-0.08634152412414409,-0.4288587918626554,0.25617574361436724,-0.25760015799339975,0.08491710974511157,0.4942529106140139,38.04810417721793,-8.160921894572596,0.17125863386925547,2,0.12341356277465643,-0.17355108261108576,-0.45436584949493586,-0.963689327239992,0.5013685226440412,4,0.06463997873011595,-1.1161607457307159,8.948473930358887,1.1584248591001014,9.367889404296877,2.5230653346623657,9.360175132751463,0.06463997873011595
3244,2013-02-18,9.131667137145996,9.207836151123047,8.970649719238281,9.026572227478027,1988918.0,0.010240035280997484,-1.1866554128311309,1.038094879234316,44.15664197660337,59.43003855496208,0.07196354012940631,-0.013462732493504603,-0.384527884480212,-0.9546325242783293,37.604520395952875,0.23718643188476562,0.2546226536151437,-0.006845331192016246,-0.32764171932752895,0.31395105694349645,-0.1672435252597726,0.1535528628757401,0.3715475372314465,51.626649803716376,11.363020445843311,0.16039819406775657,2,0.030852794647216797,-0.2661118507385254,-0.5319821834564209,-1.0562500953674316,0.3596363067626971,0,0.056910490141925285,1.8425580631855123,9.039106369018556,-1.1161607457307159,8.948473930358887,1.1584248591001014,9.367889404296877,0.056910490141925285
3245,2013-02-19,9.2184419631958,9.291719436645508,9.101777076721193,9.11141872406006,2696595.0,0.009502626929623892,-2.007641080624028,1.0183484573502553,51.69596725491511,57.3185046405269,0.004393432274140352,-0.07700000575310284,-0.4489735069581702,-1.0442669867124543,37.98575017683232,0.18994235992431463,0.21943184066566346,0.06267085075378453,-0.2342968016758995,0.35963850318346857,-0.08581297546105837,0.21115467696862744,0.25583389013672075,64.3564051696881,25.46762904187451,0.14848382621484219,2,-0.05592203140258789,-0.3528866767883301,-0.6209261417388916,-1.1430249214172363,0.08581066131591975,1,0.04643865032483685,-1.1866554128311309,9.131667137145996,1.8425580631855123,9.039106369018556,-1.1161607457307159,8.948473930358887,0.04643865032483685
3246,2013-02-20,9.035249710083008,9.223262786865234,9.00825309753418,9.217477798461914,3209336.0,-0.019872366051028933,1.2189043954097198,-1.7026964409830798,46.47091808182549,54.63067158420685,0.18547591474181147,0.13274159333078472,-0.24648801778465668,-0.8594556490024203,38.37761958769803,0.2150096893310547,0.19421768367919867,-0.13305563926696706,-0.3812027747675426,0.11509149623360848,-0.2571292070172557,-0.008982071516678403,0.41124487504638907,44.612830495322385,5.169838896499769,0.12407356775028797,2,0.08532905578613281,-0.1696944236755371,-0.4664180278778076,-0.9598326683044434,0.45026874542236506,2,0.0847295365724785,-2.007641080624028,9.2184419631958,-1.1866554128311309,9.131667137145996,1.8425580631855123,9.039106369018556,0.0847295365724785
3247,2013-02-21,8.706466674804688,8.967758178710938,8.706466674804688,8.966793060302734,4213013.0,-0.0363889262420064,-1.0074146798939085,1.42857441909148,39.70091868664175,51.49651822731626,0.4763862272614432,0.45637059783539335,0.09797905469246437,-0.529825116966979,37.75523714293033,0.3287830352783203,0.14669146391653243,-0.4437121868133538,-0.7646817910979156,-0.122742582528792,-0.6041969889556356,-0.283227384671072,0.7133578928497091,0.0,-40.61513202294773,0.16048480214228117,2,0.3774733543395996,0.2680397033691406,-0.15041017532348633,-0.631049633026123,0.8918590545654297,3,0.10741974931079756,1.2189043954097198,9.035249710083008,-2.007641080624028,9.2184419631958,-1.1866554128311309,9.131667137145996,0.10741974931079756
3248,2013-02-22,8.817346572875977,8.886767387390137,8.706466674804688,8.791314125061035,3834528.0,0.012735349736324064,1.1871323380552166,-0.09999926732412115,45.98039714805902,49.738216309927346,0.31471314363414926,0.3388686157770522,0.0062599587912757215,-0.6356786764446198,36.62498199048649,0.18030071258544922,0.10566005001213341,-0.31759839057922434,-0.671433111429268,0.036236330270819295,-0.49451575100424705,-0.14068103015420164,0.5596765212074377,18.945642857375645,-25.55326065155689,0.17691736042502204,2,0.26659345626831055,0.19669055938720703,-0.26538777351379395,-0.7419295310974121,0.5466852188110352,4,0.09677429124027737,-1.0074146798939085,8.706466674804688,1.2189043954097198,9.035249710083008,-2.007641080624028,9.2184419631958,0.09677429124027737
3249,2013-02-25,8.920513153076172,9.199158668518066,8.81927490234375,8.856878280639648,7426841.0,0.011700411155160628,-4.472188259860151,2.4444444444444446,45.41853319380918,47.13133528567026,0.1837060930643286,0.22306671648296295,-0.07922917506965277,-0.7339223493887612,35.807986253466865,0.38181209564208984,0.057298781441847524,-0.19914965629577708,-0.5626663732355741,0.16436706064401996,-0.3809080147656765,-0.017391297825877672,0.41627655585051926,36.57333928647084,-8.974533505180489,0.18175835846989877,2,0.16342687606811523,0.2053680419921875,-0.36855435371398926,-0.8450961112976074,0.5042619705200213,0,0.06949843892922636,1.1871323380552166,8.817346572875977,-1.0074146798939085,8.706466674804688,1.2189043954097198,9.035249710083008,0.06949843892922636
3250,2013-02-26,8.714180946350098,8.961008071899414,8.677541732788086,8.706466674804688,5654481.0,-0.02313008267410288,-7.64699122896333,0.12122710787399214,38.96104611073579,44.573855424740785,0.32270314212598095,0.40241871368655424,0.1276099994996862,-0.5233705996795095,34.6385536784008,0.2834663391113281,0.0013904610571255915,-0.37525510787963867,-0.7684086552313101,0.017898439472032734,-0.5718318815554753,-0.17867833420380208,0.5847893805292728,6.713908742987959,-36.85064335490092,0.19657677367583598,2,0.30082082748413086,0.39723777770996094,-0.12968158721923828,-0.6387639045715332,0.5457210540771484,1,0.08917906368286865,-4.472188259860151,8.920513153076172,1.1871323380552166,8.817346572875977,-1.0074146798939085,8.706466674804688,0.08917906368286865
3251,2013-02-27,9.172162055969238,9.2184419631958,8.725750923156737,8.798063278198242,6818605.0,0.05255584115578471,1.111569563911257,48.494375077265424,48.04578894754929,44.95409112249148,-0.185465295698501,-0.058084816235584924,-0.3157976183818185,-0.9748418700648287,33.374837208565985,0.5042610168457031,-0.028745117172958246,0.08243675231933523,-0.3109635739998726,0.4758370786385431,-0.11426341084026781,0.27913691547893826,0.07709398338282902,91.44391060960021,47.31374051157336,0.19670016315960362,2,-0.1875314712524414,-0.06074333190917969,-0.561147928237915,-1.0967450141906738,0.03856658935546875,2,0.01440124670022791,-7.64699122896333,8.714180946350098,-4.472188259860151,8.920513153076172,1.1871323380552166,8.817346572875977,0.01440124670022791
3252,2013-02-28,9.292682647705078,9.935786247253418,9.091172218322754,9.66099739074707,14663758.0,0.013139823631594494,-1.1900040059149064,-0.9845387499968135,48.79376296767829,45.46933048531304,-0.28164293954730724,-0.17689177160682057,-0.4272550248889804,-1.0863460509048668,32.881975209720586,0.8446140289306641,-0.08328398571821793,0.19611177444457972,-0.20677792153172625,0.5990014704208857,-0.0053330735435732635,0.3975566224327327,-0.6151409149169922,48.888821516411305,7.5653587170504935,0.20144484798815326,2,0.013981342315673828,0.013981342315673828,-0.6816685199737549,-1.2172656059265137,0.10991668701171875,3,0.02075136051782822,1.111569563911257,9.172162055969238,-7.64699122896333,8.714180946350098,-4.472188259860151,8.920513153076172,0.02075136051782822
3253,2013-03-01,9.294611930847168,9.33799934387207,9.058389663696287,9.270506858825684,5647010.0,0.00020761315276018877,4.043469285947773,-0.06544693764467667,51.55992291744326,46.29191725651747,-0.27213519895265215,-0.1738372696660324,-0.41503183171418456,-1.0791561680795887,32.245056767803874,0.279609680175783,-0.12478232060646555,0.18921885490417445,-0.22327489970142977,0.6017126095097787,-0.017028022398626774,0.3954657322069757,-0.5919053077697747,49.04215285383499,8.17857943364504,0.20624687730280195,3,0.012052059173583984,0.012052059173583984,-0.626711368560791,-1.1632728576660156,0.4965476989746076,4,0.03267632912300256,-1.1900040059149064,9.292682647705078,1.111569563911257,9.172162055969238,-7.64699122896333,8.714180946350098,0.03267632912300256
3254,2013-03-04,9.849010467529297,9.979172706604004,9.190481185913086,9.236761093139648,8908927.0,0.059647303277093,-1.2380284853716819,25.399192910270614,58.841997006098566,47.08592056220452,-0.7979954172684245,-0.6950736872372154,-0.9541388499779213,-1.6186559649035832,31.541369743861814,0.788691520690918,-0.09204417590218839,0.6999403953552239,0.17555582895385946,1.2243249617565883,0.4377481121545408,0.962132678555907,-1.1216422519683835,90.0000659408774,49.868326758302764,0.2621922832006825,3,-0.520653247833252,-0.520653247833252,-1.08758544921875,-1.6241469383239746,-0.06267166137695312,0,-0.049241360585531635,4.043469285947773,9.294611930847168,-1.1900040059149064,9.292682647705078,1.111569563911257,9.172162055969238,-0.049241360585531635
3255,2013-03-05,10.041845321655273,10.114156723022461,9.902039527893066,9.916501998901367,4648783.0,0.019579109471121292,-1.7499783632744401,0.20472593031044098,61.425298253419655,48.747518359048314,-0.9630192111997893,-0.8576123687163246,-1.1346588952509151,-1.7926099628521364,31.138240283301254,0.26514625549316406,-0.05670414127648016,0.8456272125244144,0.18768442362358329,1.5035700014252456,0.5166558180739997,1.174598606974829,-1.2644049264526362,94.79176755281627,54.324095069942175,0.32897139445041557,3,-0.64599609375,-0.64599609375,-1.2804203033447266,-1.8169817924499512,-0.13498401641845703,1,-0.06144988080311953,-1.2380284853716819,9.849010467529297,4.043469285947773,9.294611930847168,-1.1900040059149064,9.292682647705078,-0.06144988080311953
3256,2013-03-06,10.14308261871338,10.258783340454102,9.945426940917967,10.008098602294922,4725890.0,0.010081543164162099,-1.4074029299600868,1.0769142978878954,72.7006297122403,52.41415291744815,-0.9952450535129955,-0.9301461959428163,-1.2209699512063938,-1.8730929741001194,30.592022574625343,0.3133563995361346,-0.02197302506502652,0.8983666896820086,0.11630466731187106,1.6804287120521462,0.5073356784969398,1.2893977008670774,-1.2854392438415534,90.36143525403924,42.925270489658615,0.39103101118506906,3,-0.6749200820922869,-0.6749200820922869,-1.327182054519655,-1.9182190895080584,-0.322998046875,2,-0.0870722098483866,-1.7499783632744401,10.041845321655273,-1.2380284853716819,9.849010467529297,4.043469285947773,9.294611930847168,-0.0870722098483866
3257,2013-03-07,10.162365913391113,10.321454048156738,10.056306838989258,10.14308261871338,3299798.0,0.0019011276357105977,-1.74999258167575,0.1428561335584592,71.93973824082423,55.29852414997762,-0.8786949445720413,-0.9264601499769363,-1.2259763257867782,-1.8736238043852307,29.50968515782519,0.26514720916748047,-0.004815391230538424,0.8729124546051032,-0.010469558826109449,1.756294468036316,0.4312214478894969,1.3146034613207096,-1.1926313412727048,87.40459023919169,37.1789000167428,0.4416910067156061,3,-0.6628680229187012,-0.6628680229187012,-1.270777940750122,-1.8815803527832031,-0.5206527709960938,3,-0.09364327915140491,-1.4074029299600868,10.14308261871338,-1.7499783632744401,10.041845321655273,-1.2380284853716819,9.849010467529297,-0.09364327915140491
3258,2013-03-08,10.2443208694458,10.403409004211426,10.15754508972168,10.17200756072998,3178976.0,0.008064554726050055,-3.8571347827725235,3.7500494559845197,71.8229981497152,58.23235358952273,-0.8235521293592569,-0.9888734624779119,-1.2906359360880106,-1.9383454606561212,28.40435369477231,0.2458639144897461,0.04292351345815604,0.9102744579315178,-0.07110577882391489,1.8916546946869506,0.4195843395538006,1.400964576309235,-1.139414349723559,86.88395695394179,35.31384306814211,0.49069011837771637,3,-0.7038455009460449,-0.7038455009460449,-1.2960875034332275,-1.9635353088378906,-0.6353893280029279,4,-0.08216469841739149,-1.74999258167575,10.162365913391113,-1.4074029299600868,10.14308261871338,-1.7499783632744401,10.041845321655273,-0.08216469841739149
3259,2013-03-11,9.979172706604004,10.027381896972656,9.680279731750488,10.022561073303224,3646194.0,-0.02588245391967514,12.090781570334137,-0.6000052752354319,63.944841860887934,61.00833089509519,-0.4385599006894143,-0.6999244769369959,-1.00917625041712,-1.655914521709306,27.074735445988114,0.5640411376953125,0.1345359671382802,0.6072344303131096,-0.41355240261916393,1.6280212632453832,0.09684101384697286,1.1176278467792464,-0.7184458887430605,41.3332700301745,-8.263402834411856,0.5103934164661371,3,-0.4145927429199219,-0.43869733810424805,-1.0309393405914307,-1.6983871459960938,-0.8195447921752912,0,-0.018840547439148425,-3.8571347827725235,10.2443208694458,-1.74999258167575,10.162365913391113,-1.4074029299600868,10.14308261871338,-0.018840547439148425
3260,2013-03-12,9.930965423583984,10.14308261871338,9.926143646240234,9.959890365600586,3165022.0,-0.004830789529087665,-10.249542554769885,0.6666520133637849,67.27408759956418,63.14480852309685,-0.22305731691411523,-0.6395526644102052,-0.941928455814292,-1.59554812300928,26.01419522521634,0.2169389724731463,0.21002562828816806,0.5304876327514645,-0.520387717053012,1.581362982555941,0.005049957849227127,1.0559253076537019,-0.5331167433609831,34.66678799772109,-14.917527159999395,0.5254376749022378,3,-0.20006608963012695,-0.3904900550842285,-0.9827320575714111,-1.6501798629760742,-0.8783607482910174,1,-0.0145631981648211,12.090781570334137,9.979172706604004,-3.8571347827725235,10.2443208694458,-1.74999258167575,10.162365913391113,-0.0145631981648211
3261,2013-03-13,9.844188690185547,9.959890365600586,9.704384803771973,9.906861305236816,3801973.0,-0.008737995723191339,2.028559801500054,2.166732607978899,74.2001496245592,65.96774037386139,-0.03456341574781163,-0.5431086602598132,-0.8446220180201252,-1.5000724422255622,24.40046208171893,0.2555055618286133,0.28524883781191157,0.41989593505859446,-0.6492980124607914,1.4890898825779804,-0.1147010387010976,0.9544929088182865,-0.32567277108393533,22.666619189297545,-31.818742853372807,0.5345969737596928,3,-0.11328935623168945,-0.303713321685791,-0.8867957592010498,-1.5460481643676758,-0.6864900588989276,2,0.006366458123029828,-10.249542554769885,9.930965423583984,12.090781570334137,9.979172706604004,-3.8571347827725235,10.2443208694458,0.006366458123029828
3262,2013-03-14,9.897218704223633,10.022561073303224,9.868293762207033,9.926143646240234,3293577.0,0.005386935958567651,-2.5555775359931117,0.46152441529588994,73.54919107419757,68.41099239127853,0.008021693576280242,-0.5495947340386405,-0.8808495171691746,-1.5446996017782553,24.500677086586975,0.17837238311767756,0.40458526930699357,0.4254887104034424,-0.6389937810830162,1.489971201889901,-0.1067525353397869,0.9577299561466717,-0.27251561490884413,30.00002637631618,-27.783701232703116,0.5322412457432296,3,-0.10027360916137695,-0.35674333572387695,-0.8949918746948242,-1.5952215194702148,-0.50811767578125,3,-0.007793516005899281,2.028559801500054,9.844188690185547,-10.249542554769885,9.930965423583984,12.090781570334137,9.979172706604004,-0.007793516005899281
3263,2013-03-15,9.623394012451172,9.930965423583984,9.623394012451172,9.897218704223633,7080865.0,-0.027666832466337832,-1.2464841219534282,9.4667326079789,64.2661366624289,69.01367457531524,0.3725682332647473,-0.2421683792705771,-0.5927469192254975,-1.2611617168605918,25.161284775705152,0.3075714111328125,0.4697313377312575,0.12244963645935059,-0.9239580833167249,1.168857356235426,-0.4007542234286863,0.6456534963473874,0.7800149917602539,0.0,-57.96888211703232,0.5232038598880374,3,0.39000749588012695,-0.08291864395141602,-0.5729589462280273,-1.0451622009277344,-0.12052059173583984,4,0.0019036038553701395,-2.5555775359931117,9.897218704223633,2.028559801500054,9.844188690185547,-10.249542554769885,9.930965423583984,0.0019036038553701395
3264,2013-03-18,9.651354789733887,9.70920467376709,9.497088432312012,9.526976585388184,4261030.0,0.0029055006213543066,-1.303676851372346,-0.45422567095978766,70.50630026943918,70.02267479931741,0.3504779906906812,-0.24158541911646658,-0.601490013506778,-1.2726360009334794,25.379858347906914,0.21211624145507812,0.530469002446381,0.12442603111267125,-0.9091021266941421,1.1579541889194847,-0.39233804779073544,0.641190110016078,0.7364539146423343,23.880455996244255,-38.89585486686583,0.5167640789034065,3,0.29889392852783203,-0.11087942123413086,-0.6009197235107422,-1.0707123279571533,0.033745765686035156,0,-0.004395574426104387,-1.2464841219534282,9.623394012451172,-2.5555775359931117,9.897218704223633,2.028559801500054,9.844188690185547,-0.004395574426104387
3265,2013-03-19,9.646533966064453,9.704384803771973,9.548189163208008,9.628214836120604,3690972.0,-0.0004994970938755339,1.3309163102802941,0.14728569237848385,62.947345405705086,68.93897654303572,0.3277983749490705,-0.21402160540030124,-0.5775775074901279,-1.2485105965966294,25.342691654446913,0.15619564056396484,0.5886613302463353,0.0982006072998054,-0.9261179406244082,1.122519155224019,-0.4139586666623014,0.6103598812619122,0.7056459274291988,28.44021212418184,-29.441248352423052,0.5121592739621068,3,0.3037147521972656,-0.10605859756469727,-0.5960988998413086,-1.0658915042877197,0.12534332275390625,1,-0.05047471489227395,-1.303676851372346,9.651354789733887,-1.2464841219534282,9.623394012451172,-2.5555775359931117,9.897218704223633,-0.05047471489227395
3266,2013-03-20,9.800802230834961,9.815263748168944,9.563615798950195,9.733309745788574,2630418.0,0.015992092632774346,4.220071415147684,3.6842625852461417,63.61758051670959,68.01429235146742,0.13395890785456466,-0.3246403960443178,-0.7105367673996241,-1.3842594349049282,25.83890725900437,0.2516479492187482,0.5865007327044687,0.21419124603271555,-0.7863367707686049,1.214719262834036,-0.28607276236794554,0.7144552544333767,0.5171740042114248,57.798213423642,-1.170327255898016,0.5002640084006605,3,0.1494464874267578,-0.2603268623352051,-0.7503671646118164,-1.2201597690582275,0.2217588424682635,2,-0.07634044009051011,1.3309163102802941,9.646533966064453,-1.303676851372346,9.651354789733887,-1.2464841219534282,9.623394012451172,-0.07634044009051011
3267,2013-03-21,9.64171314239502,9.902039527893066,9.559759140014648,9.767056465148926,3984116.0,-0.01623225167623732,-1.3666642488344949,-1.857144875725933,58.57957395610571,66.5428007743997,0.23627326360111667,-0.0968584524386813,-0.5220987655459641,-1.205987045673826,27.696830688269902,0.34228038787841797,0.5534320089290237,0.008339834213256125,-0.9023759545472512,0.9190556229737634,-0.4470180601669984,0.46369772859351066,0.6434275805419905,33.33311353040864,-25.780206977370682,0.45535789438025404,3,0.17837238311767578,-0.10123777389526367,-0.591278076171875,-1.0610706806182861,0.44833946228027344,3,-0.05020005303623565,4.220071415147684,9.800802230834961,1.3309163102802941,9.646533966064453,-1.303676851372346,9.651354789733887,-0.05020005303623565
3268,2013-03-22,9.670639038085938,9.752593040466307,9.556865692138672,9.646533966064453,2116728.0,0.0030000784366555067,1.0820610106215902,-0.1923123744597967,44.04381127802213,64.33157515408128,0.1312109853991288,-0.06174584576629982,-0.5212318687814452,-1.2147508943885796,29.651818455995404,0.19572734832763494,0.477338681092613,-0.0053988933563235975,-0.8311360922591007,0.8203383055464535,-0.41826749280771125,0.40746970609506405,0.5829795932260726,42.85717650051104,-11.83904661296338,0.41286859945138843,3,0.1494464874267578,-0.13016366958618164,-0.620203971862793,-1.0750517845153809,0.39531040191650213,4,-0.02911265827777998,-1.3666642488344949,9.64171314239502,4.220071415147684,9.800802230834961,1.3309163102802941,9.646533966064453,-0.02911265827777998
3269,2013-03-25,9.540474891662598,9.786338806152344,9.46623420715332,9.74295139312744,3503166.0,-0.013459725454617155,1.2133319265946152,-8.399746795378942,32.52688976145038,60.470775394290854,0.21523596978025417,0.12358181317972061,-0.35962437640812794,-1.059126771325868,30.53327502615028,0.32010459899902344,0.39544543174617,-0.16656112670898438,-0.9158894079413482,0.5827671545233795,-0.5412252673251654,0.20810301390719665,0.6828825316894118,17.03528639422288,-31.242897075167733,0.37466414061618186,3,0.20392274856567383,4.76837158203125e-07,-0.5264372825622559,-0.8079755306243896,0.7279500961303693,0,-0.003941257785828434,1.0820610106215902,9.670639038085938,-1.3666642488344949,9.64171314239502,4.220071415147684,9.800802230834961,-0.003941257785828434
3270,2013-03-26,9.491303443908693,9.632072448730467,9.453700065612793,9.548189163208008,3427013.0,-0.00515398324635552,-1.7007198088210604,0.2809497343532097,26.4296573016192,55.16294291396419,0.21845569430713674,0.24660185938991397,-0.2764771041372409,-0.9856004567237893,32.00444572118635,0.178372383117674,0.30003905740277403,-0.2545886993408182,-0.8524224251849937,0.3432450265033573,-0.5535055622629059,0.044328163581269564,0.6866265864713945,8.387255965523947,-33.13972401019498,0.29891686292208736,3,0.24682712554931463,0.04917192459106268,-0.4772658348083514,-0.7110776901245135,0.8590755462646467,1,0.020418387490877654,1.2133319265946152,9.540474891662598,1.0820610106215902,9.670639038085938,-1.3666642488344949,9.64171314239502,0.020418387490877654
3271,2013-03-27,9.30425262451172,9.562650680541992,9.169268608093262,9.551080703735352,4046452.0,-0.019707600805558223,1.9142863198649154,4.339016580328358,22.32594474397264,49.47147109949475,0.3585695496926551,0.4680533024346385,-0.05881954185009164,-0.7756664074932207,32.456795438581686,0.39338207244873047,0.23533192485951382,-0.4482440471649145,-1.0218166706380583,0.12532857630822924,-0.7350303589014864,-0.16145773542834263,0.8157390086869842,18.42103893196756,-16.587973884437154,0.28678631173657193,3,0.24586439132690252,0.23622274398803533,-0.29021501541137873,-0.5240268707275408,0.8050842285156232,2,0.0502592398528281,-1.7007198088210604,9.491303443908693,1.2133319265946152,9.540474891662598,1.0820610106215902,9.670639038085938,0.0502592398528281
3272,2013-03-28,9.485518455505373,9.566508293151855,9.309074401855467,9.338964462280273,4571033.0,0.01948204098802231,-1.4953109906311994,-0.5937492755527165,27.00186144383298,45.33099607520632,0.1260142817320471,0.31829408075104837,-0.21528908597770702,-0.9335323973187588,31.357972223833375,0.26225566864013494,0.16515029596962627,-0.27662000656127717,-0.8235098794781486,0.27026986635559425,-0.5500649430197129,-0.0031750701028414596,0.5394008751827872,51.25022216383742,21.86107080328174,0.27344493645843543,3,0.05013561248779119,0.05495691299438299,-0.4924514293670672,-0.6995077133178729,0.5418634414672834,3,0.05661710746935,1.9142863198649154,9.30425262451172,-1.7007198088210604,9.491303443908693,1.2133319265946152,9.540474891662598,0.05661710746935
3273,2013-04-02,9.598325729370117,9.71402645111084,9.518299102783203,9.5414400100708,3245139.0,0.011892578607474169,-2.794359348856987,0.38815536886765584,37.28274459126461,41.63948988874248,0.010367356109764359,0.24180435987044646,-0.3045862635402621,-1.0233240908466463,30.468146209207962,0.22850799560546697,0.08441764135947061,-0.17899842262267995,-0.6866891661703782,0.3286923209250183,-0.4328437943965291,0.07484694915116918,0.3410285290585531,69.5313308966146,39.932386506444324,0.25384537177384886,4,-0.06267166137695312,-0.05785036087036133,-0.5691025257110596,-0.7496433258056641,0.21693801879882635,1,0.05123048427086929,-1.4953109906311994,9.485518455505373,1.9142863198649154,9.30425262451172,-1.7007198088210604,9.491303443908693,0.05123048427086929
3274,2013-04-03,9.364031791687012,9.65617561340332,9.341856002807617,9.57711410522461,3205872.0,-0.024409875668855885,-1.4419442911176228,-3.745796241345203,33.161551643558155,38.32995724850393,0.2230773788607081,0.46156675295016925,-0.05582715305808783,-0.7648186674831869,28.336707197340306,0.3143196105957031,-0.007791135592812637,-0.3890434265136715,-0.9277012935362023,0.1496144405088593,-0.658372360024936,-0.119714493002407,0.4983139017081175,35.75224957109345,6.5136855871223105,0.26932893351126513,4,0.17162227630615234,0.17644357681274414,-0.31504321098327637,-0.5153493881225586,0.5042619705200213,2,0.07495891341788918,-2.794359348856987,9.598325729370117,-1.4953109906311994,9.485518455505373,1.9142863198649154,9.30425262451172,0.07495891341788918
3275,2013-04-04,9.424775123596193,9.580005645751953,9.342820167541504,9.391992568969727,4573575.0,0.006486878009438923,-2.617635293860957,-0.1538492523485871,37.34736844527996,35.41104479612286,0.14256133300409068,0.37125835537283436,-0.10119450756100612,-0.8007053171443559,25.91650840789612,0.23718547821044922,-0.059141698691977496,-0.29744658470153595,-0.837149702331299,0.24225653292822713,-0.5672981435164175,-0.027595025886654412,0.3682628612687484,46.90276951087179,16.13754902714524,0.2698515588148819,4,0.11087894439697088,0.11570024490356268,-0.31986451148986994,-0.5760927200317401,0.6556358337402326,3,0.08951405769720511,-1.4419442911176228,9.364031791687012,-2.794359348856987,9.598325729370117,-1.4953109906311994,9.485518455505373,0.08951405769720511
3276,2013-04-05,9.259902000427246,9.593504905700684,9.205907821655273,9.455628395080566,4320714.0,-0.017493586956378926,-1.5523757488978485,-5.970443636363313,31.989167762234104,32.456555219026015,0.2488032427131266,0.49178748099386205,0.08031540833704298,-0.6174396446919133,23.19646373945157,0.38759708404541016,-0.13454318189462633,-0.41816067695617676,-0.9573984661687316,0.12107711225637807,-0.6877795715624551,-0.14854178234989845,0.47075904676052716,10.626293869568563,-19.39980186392119,0.2696188946062777,4,0.21790170669555664,0.30467796325683594,-0.19669175148010254,-0.4010963439941406,0.7626590728759783,4,0.11776334022711898,-2.617635293860957,9.424775123596193,-1.4419442911176228,9.364031791687012,-2.794359348856987,9.598325729370117,0.11776334022711898
3277,2013-04-08,9.210728645324707,9.371745109558104,9.164448738098145,9.308110237121582,3098482.0,-0.005310353727314809,-1.1827401992287732,0.49753939405751485,36.64174547538063,31.634103463176963,0.2574901065940143,0.49119489658991533,0.13672769322684708,-0.5512661329566502,20.296861286447882,0.20729637145995916,-0.18607122938555776,-0.4197521686553962,-0.9468621475641754,0.10735781025338298,-0.6833071581097858,-0.15619717920100662,0.4637931579536154,8.420994179851945,-24.35382070835641,0.26355498945438977,4,0.2646651268005371,0.5201706886291504,-0.1627039909362793,-0.34517335891723633,1.05769634246826,0,0.09756103369289493,-1.5523757488978485,9.259902000427246,-2.617635293860957,9.424775123596193,-1.4419442911176228,9.364031791687012,0.09756103369289493
3278,2013-04-09,9.402599334716797,9.47973346710205,9.25700855255127,9.30425262451172,3627696.0,0.02083121724462944,-1.31000682485831,-1.0099106863052152,42.72013959166313,32.76668677764505,0.026372919223129898,0.24562457485617273,-0.04723477707241486,-0.7221696118928804,17.014263236475553,0.26900482177734375,-0.2508478268118939,-0.1857954025268551,-0.6352322465545992,0.263641441500889,-0.41051382454072716,0.03892301948701693,0.2107137007399036,48.4314786477455,13.93130230115274,0.22471842201387196,4,0.03663825988769531,0.32829999923706055,-0.09593534469604492,-0.3417987823486328,0.8754673004150391,1,0.06644785553596888,-1.1827401992287732,9.210728645324707,-1.5523757488978485,9.259902000427246,-2.617635293860957,9.424775123596193,0.06644785553596888
3279,2013-04-10,9.791159629821776,9.82008457183838,9.458520889282227,9.476840019226074,4764765.0,0.04132477427495118,-1.060439231969054,3.1960358403475824,53.4562109056466,35.76963717809254,-0.3608336946263151,-0.16626804332480383,-0.42656568764456004,-1.084226761514298,15.607824038812518,0.4174852371215838,-0.2877644676882447,0.21216554641723384,-0.20988652049506484,0.6342176133295325,0.0011395129610836108,0.42319157987338407,-0.626710891723631,95.5882609631637,57.82971930788871,0.2110260334561496,4,-0.29889297485351385,-0.007230758666990411,-0.4844956398010236,-0.7303590774536115,0.4531612396240252,2,0.002461824672304491,-1.31000682485831,9.402599334716797,-1.1827401992287732,9.210728645324707,-1.5523757488978485,9.259902000427246,0.002461824672304491
3280,2013-04-11,9.786338806152344,9.9213228225708,9.72848892211914,9.791159629821776,2491145.0,-0.0004923649344606984,-2.2000158259149356,-0.015337330242600356,49.62777049103076,38.803173372210104,-0.3461637561282753,-0.1821782017214506,-0.41536514391407664,-1.0526001878152051,14.032489268076409,0.19283390045166016,-0.29589341736357966,0.21457605361938548,-0.18651979158700094,0.6156718988257719,0.01402813101619138,0.41512397622257957,-0.6087773513793948,82.16559145204376,45.00281064935578,0.2005479226031934,4,-0.2434530258178711,-0.0024099349975585938,-0.45798158645629883,-0.7038450241088867,-0.08677482604980469,3,0.008374424560405158,-1.060439231969054,9.791159629821776,-1.31000682485831,9.402599334716797,-1.1827401992287732,9.210728645324707,0.008374424560405158
3281,2013-04-12,9.906861305236816,10.022561073303224,9.800802230834961,9.83936882019043,4446116.0,0.012315381826828231,-2.066659632973101,-14.000197823941855,56.962034191664046,42.13208145530244,-0.4159594257423187,-0.3138562578144857,-0.5230648128906807,-1.1459597732304978,13.162212865309316,0.23622226715088068,-0.27112476556520093,0.33196492195129323,-0.0789515560862295,0.742881399988816,0.12650668293253098,0.5374231609700555,-0.6995493957519532,86.51694384060369,46.85097750482739,0.2054582390187617,4,-0.3133563995361328,-0.12293243408203125,-0.511012077331543,-0.7568755149841309,-0.2670764923095703,4,0.017518126756036256,-2.2000158259149356,9.786338806152344,-1.060439231969054,9.791159629821776,-1.31000682485831,9.402599334716797,0.017518126756036256
3282,2013-04-15,9.82008457183838,10.041845321655273,9.795981407165527,9.940607070922852,2990728.0,-0.008759255906062302,-1.9143083227356223,-1.785717313588873,53.80831678740943,43.96825614376298,-0.3092551042204281,-0.24575447144624896,-0.42386731429617264,-1.029416261962334,12.150160898444835,0.2458639144897461,-0.2335969247984373,0.24904489517212092,-0.15042231766994618,0.648512108014188,0.04931128875108648,0.44877850159315535,-0.5638577125244151,71.74434754502363,31.14024794287146,0.19973360642103374,4,-0.2169375419616717,-0.036155700683595526,-0.35192203521728693,-0.5977854728698748,-0.19958209991455256,0,0.02061861076487026,-2.066659632973101,9.906861305236816,-2.2000158259149356,9.786338806152344,-1.060439231969054,9.791159629821776,0.02061861076487026
3283,2013-04-16,9.64171314239502,9.85383129119873,9.595433235168457,9.776697158813477,3723267.0,-0.01816394025311019,-1.2711936864252276,1.119990188088039,52.51798663538199,46.11897114285451,-0.13866393634908114,-0.06950374337618115,-0.23367946723686117,-0.8193035491152365,11.565018151942185,0.25839805603027344,-0.17036012899160013,0.0697575092315681,-0.330298734156818,0.4698137526199542,-0.13027061246262583,0.269785630925762,-0.32263680609374923,31.404865448124774,-11.677365364031338,0.20002812169419323,4,-0.03856611251831055,0.14221572875976562,-0.14221525192260742,-0.3880786895751953,-0.14269733428955256,1,0.06500005093931582,-1.9143083227356223,9.82008457183838,-2.066659632973101,9.906861305236816,-2.2000158259149356,9.786338806152344,0.06500005093931582
3284,2013-04-17,9.608931541442873,9.757413864135742,9.468162536621094,9.738130569458008,6419831.0,-0.0033999767954103755,2.4482789983798994,0.9571431599324446,52.94968164808339,47.852561498721556,-0.07542139993660868,-0.04222841713816017,-0.18461847939836495,-0.7565426399078614,11.156130288946246,0.28925132751464844,-0.12436890443794191,0.0390970706939715,-0.3596342713953984,0.4378284127833414,-0.16026860035071344,0.23846274173865645,-0.23203368631328303,24.53777740836204,-21.98579025891172,0.19936567104468503,4,-0.005784511566163886,0.04483413696288885,-0.06845617294311701,-0.3143196105957049,-0.3307104110717791,2,0.0696367843607808,-1.2711936864252276,9.64171314239502,-1.9143083227356223,9.82008457183838,-2.066659632973101,9.906861305236816,0.0696367843607808
3285,2013-04-18,9.159627914428713,9.65617561340332,9.11141872406006,9.64171314239502,8397527.0,-0.04675895806691255,1.1320784647455389,3.7313378852187125,46.79489889084268,49.497642735233626,0.3713692251765117,0.3886535708113801,0.27210062072149377,-0.28418653880300226,10.812120370772375,0.5447568893432599,-0.12050827864732305,-0.3858612537384012,-0.8225279280459503,0.05080542056914794,-0.6041945908921758,-0.16752791658462662,0.8822174072265607,5.181407162397781,-43.04229505251576,0.21833333715377448,4,0.4170041084289533,0.4676227569580078,0.39289975166320623,0.13498401641845525,0.13691234588622692,3,0.11842107181105299,2.4482789983798994,9.608931541442873,-1.2711936864252276,9.64171314239502,-1.9143083227356223,9.82008457183838,0.11842107181105299
3286,2013-04-19,9.052604675292967,9.234832763671877,8.973543167114258,9.22422695159912,4872243.0,-0.011684234352703049,1.709996488642408,0.3559998654805227,40.07953106567511,49.87961891193301,0.4982961628334266,0.46035220617984685,0.3830552084911485,-0.15603863100472815,10.332006115909309,0.26128959655761896,-0.0902279721771464,-0.4554746150970477,-0.9268622330892047,0.01591300289510933,-0.6911684240931262,-0.21978080610096917,0.9706321144104013,7.400669168609612,-38.76965573695884,0.23569380899607847,4,0.45508956909179865,0.45508956909179865,0.5830826759338397,0.242007255554201,0.37699127197265625,4,0.0714666472264387,1.1320784647455389,9.159627914428713,2.4482789983798994,9.608931541442873,-1.2711936864252276,9.64171314239502,0.0714666472264387
3287,2013-04-22,9.15769863128662,9.391029357910156,9.034284591674805,9.034284591674805,4463943.0,0.011609250570775886,-4.781267145252649,-0.7191026845003481,39.86695458375494,49.562598355498764,0.43012060516071315,0.33427639937065656,0.2801487259014923,-0.24272321955953302,9.461214671234963,0.35674476623535156,-0.07028529459987887,-0.3261799335479747,-0.8179383162194611,0.16557844912351172,-0.572059124883717,-0.08030074221223238,0.8235504135131837,20.91990782721157,-21.374406670404074,0.24587919133574315,4,0.3499956130981463,0.3499956130981463,0.4779887199401873,0.13691329956054865,0.02121257781982422,0,0.052642721828999095,1.709996488642408,9.052604675292967,1.1320784647455389,9.159627914428713,2.4482789983798994,9.608931541442873,0.052642721828999095
3288,2013-04-23,9.389101028442383,9.43730926513672,9.179875373840332,9.179875373840332,4479843.0,0.02526861894812682,-1.4608252920611504,1.695314854453733,50.57728179705559,49.2427173434331,0.21970661066245079,0.08506157287707161,0.05093254452269491,-0.45390665078096504,8.502046180683061,0.2796106338501012,-0.01689052659107837,-0.08070063591003418,-0.566025287403253,0.4046240155831846,-0.3233629616566436,0.16196168983657522,0.5518397812499991,53.01357263476522,9.483113721094817,0.24266232574660948,4,0.11859321594238281,0.11859321594238281,0.27960920333862305,-0.09448909759521484,-0.1070241928100586,1,0.024645750725278415,-4.781267145252649,9.15769863128662,1.709996488642408,9.052604675292967,1.1320784647455389,9.159627914428713,0.024645750725278415
3289,2013-04-24,9.502873420715332,9.590612411499023,9.368852615356444,9.369816780090332,3691150.0,0.012117495799469857,-2.2856961184665434,0.6359480192717046,51.75553379443281,49.47913548825555,0.06787848124360174,-0.03338387257736919,-0.055059269141510825,-0.5442069797550158,7.697710785207587,0.2217597961425799,0.03293118829927977,0.034951829910278676,-0.44951063398313096,0.5194142938036883,-0.20727940203642525,0.2771830618569826,0.39937148327392435,77.54249837941748,33.015990452837386,0.24223123194670468,4,0.004820823669433594,0.004820823669433594,0.2740650177001953,-0.20826148986816406,-0.23911571502685547,2,-0.0004059417019546263,-1.4608252920611504,9.389101028442383,-4.781267145252649,9.15769863128662,1.709996488642408,9.052604675292967,-0.0004059417019546263
3290,2013-04-25,9.685100555419922,9.738130569458008,9.501909255981444,9.551080703735352,3586885.0,0.01917600357670257,-1.0332115739790526,1.007239105504587,59.48384088610831,49.75933623208269,-0.14552278847205713,-0.21117483344361077,-0.2317038153279043,-0.7011406875419386,7.042586829997181,0.23622131347656428,0.06613554782635411,0.20748910903930629,-0.2865992168537428,0.7015774349323554,-0.03955505390721825,0.4545332719858308,0.17999627909433435,93.06423126047737,42.42166998037709,0.24704416294652493,4,-0.17740631103515625,-0.17740631103515625,0.06026148796081543,-0.3904886245727539,-0.332638740539549,3,-0.04201086222291539,-2.2856961184665434,9.502873420715332,-1.4608252920611504,9.389101028442383,-4.781267145252649,9.15769863128662,-0.04201086222291539
3291,2013-04-26,9.77187728881836,9.911681175231934,9.637857437133787,9.670639038085938,4517100.0,0.008959817495118871,-2.283229657412017,0.755397424037572,62.309651413396445,50.70392896830347,-0.28324707331757537,-0.27523339422183923,-0.3120231981800181,-0.7661270501448705,7.439112607442768,0.2738237380981463,0.04853074479935238,0.27088460922241175,-0.23282604582625233,0.7745952642710758,0.019029281698079714,0.5227399367467438,-0.7983341217041016,84.06605530115205,26.922680316005824,0.2518553275243317,4,-0.32926511764526367,-0.26418304443359375,-0.02651524543762207,-0.4772653579711914,-0.5515060424804688,4,-0.04864336856208096,-1.0332115739790526,9.685100555419922,-2.2856961184665434,9.502873420715332,-1.4608252920611504,9.389101028442383,-0.04864336856208096
3292,2013-04-29,10.022561073303224,10.06594944000244,9.776697158813477,9.78151798248291,4918169.0,0.02565359521774946,-1.3076975751534885,2.380948792343361,63.25771619856159,51.8972322531012,-0.5612059394950304,-0.5097558219834166,-0.5396824451043845,-0.9978368889797746,7.983365080317934,0.29407215118408025,0.04604412042155559,0.49471626281738423,-0.06017858982672486,1.0496111154614933,0.2172688364953288,0.7721636891394397,-1.0302551460266134,95.10330249398392,35.33536809447495,0.277447426322055,4,-0.5028147697448748,-0.5028147697448748,-0.27719902992248713,-0.7279491424560565,-0.9882764816284197,0,-0.059163034448057705,-2.283229657412017,9.77187728881836,-1.0332115739790526,9.685100555419922,-2.2856961184665434,9.502873420715332,-0.059163034448057705
3293,2013-04-30,10.090052604675293,10.17200756072998,10.027381896972656,10.070770263671877,4074886.0,0.006733960599336619,-1.7272661876972601,0.07999541052097704,57.409169051189906,52.39273085344637,-0.6240365622594268,-0.5676218278668603,-0.5858122667441279,-1.0437372220965848,8.229932049012877,0.14944648742675604,0.017410890639981247,0.5376214504241936,-0.07136125454283437,1.1466041553912216,0.23313009794067874,0.8421128029077085,-1.0548009368896487,89.79587232491343,33.13137299629836,0.30449135248351406,4,-0.5172772407531738,-0.5172772407531738,-0.4097721576690674,-0.795440673828125,-1.0740861892700195,1,-0.09030095592828391,-1.3076975751534885,10.022561073303224,-2.283229657412017,9.77187728881836,-1.0332115739790526,9.685100555419922,-0.09030095592828391
3294,2013-05-02,10.06594944000244,10.205754280090332,9.868293762207033,10.070770263671877,4027123.0,-0.0023888046591238332,1.456144125884549,-0.2500123646077546,56.865552322518134,53.51169234585475,-0.590371781598737,-0.5146214175407007,-0.5431710077786338,-0.9984256838645287,8.85718923318404,0.337460517883299,-3.373130947714742e-05,0.4784224033355695,-0.1647861626166609,1.1216309692878,0.1568181203594552,0.8000266863116838,-0.9624924186401351,80.1369853733222,25.595327479783876,0.3216042829761149,5,-0.4763007164001447,-0.4763007164001447,-0.38566899299621404,-0.7713375091552717,-0.9651365280151349,3,-0.07787368782670201,-1.7272661876972601,10.090052604675293,-1.3076975751534885,10.022561073303224,-2.283229657412017,9.77187728881836,-0.07787368782670201
3295,2013-05-03,10.268424987792967,10.697481155395508,9.969532012939453,10.364842414855957,6867515.0,0.020114898152168603,-1.097221554418381,20.000197823922324,58.53435627263148,55.562228479961014,-0.6917712081179239,-0.6858142117552521,-0.7271709023708599,-1.1804554709311788,9.905519958837235,0.7279491424560547,0.0035942398316564095,0.6387154579162573,-0.06715519695868188,1.3445861127911964,0.2857801304787877,0.9916507853537269,-1.0767841857324196,59.50862931735862,8.639368907878087,0.35293532743746947,5,-0.4025421142578107,-0.43291282653808416,-0.6259884834289533,-0.973813056945799,-1.2765626907348615,4,-0.09784044615399456,1.456144125884549,10.06594944000244,-1.7272661876972601,10.090052604675293,-1.3076975751534885,10.022561073303224,-0.09784044615399456
3296,2013-05-06,10.35037899017334,10.42269229888916,9.930965423583984,10.2298583984375,4431131.0,0.007981165804668011,2.7090858082128713,-1.249987636126227,62.545642752842255,58.08208272097072,-0.6372948432976688,-0.7187334524175135,-0.7834102735375215,-1.2419569629755998,10.932543623646211,0.4917268753051758,0.012134133317420748,0.6661456108093269,-0.08637344586460038,1.4186646674832541,0.28988608247236414,1.0424051391462896,-1.008154152779296,62.30362750540645,13.4935045827918,0.37625952833696363,5,-0.4117007255554199,-0.514866828918457,-0.711076021194458,-1.0557670593261719,-1.3884057998657227,0,-0.09641358797010147,-1.097221554418381,10.268424987792967,1.456144125884549,10.06594944000244,-1.7272661876972601,10.090052604675293,-0.09641358797010147
3297,2013-05-07,10.109336853027344,10.461258888244627,10.041845321655273,10.39376735687256,3111216.0,-0.02328824262134188,1.0000000000000084,-2.3600158259149504,60.744382053247364,59.211760527214246,-0.2761019042718953,-0.4289084178750926,-0.5083249743302964,-0.9817486956078803,11.91535907951643,0.4194135665893537,0.06900192819938589,0.3801730632781979,-0.3605214636054406,1.1208675901618363,0.009825799836377769,0.750520326720018,-0.6315863838331541,29.069796863822013,-21.035573756698533,0.3703472634418195,5,-0.07616996765136719,-0.27382469177246094,-0.5640406608581543,-0.8147249221801758,-1.160862922668457,1,-0.0879351058940373,2.7090858082128713,10.35037899017334,-1.097221554418381,10.268424987792967,1.456144125884549,10.06594944000244,-0.0879351058940373
3298,2013-05-08,10.027381896972656,10.128620147705078,9.979172706604004,10.10451602935791,2736146.0,-0.008106857773776288,1.3846276753581728,0.2711879750676436,59.40209162505708,60.061378063950286,-0.10514212196377315,-0.3138369549674067,-0.39615182111454494,-0.879985897361447,13.228698049265564,0.14944744110107422,0.1574997029735954,0.2669789791107178,-0.4684058966936231,1.0023638549150586,-0.10071345879145177,0.6346714170128873,-0.4276583591583343,19.186029125923096,-32.74262546452397,0.3676924379021704,5,0.07231330871582031,-0.19186973571777344,-0.4893171787261963,-0.7327699661254883,-1.049983024597168,2,-0.09903854420840152,1.0000000000000084,10.109336853027344,2.7090858082128713,10.35037899017334,-1.097221554418381,10.268424987792967,-0.09903854420840152
3299,2013-05-09,9.815263748168944,10.04666519165039,9.805623054504396,9.979172706604004,3068199.0,-0.02115389151257452,-1.631603058998725,2.124986090676449,66.48884680437496,60.8397120548688,0.17427559217596844,-0.10521481428299495,-0.15898314887931697,-0.650616386362822,13.391257998300986,0.24104213714599432,0.24189856889297623,0.05365562438964666,-0.6820204390289604,0.7893316878082537,-0.31418240731965597,0.4214936560989493,-0.1057644485965028,1.0809672138330755,-54.416165562399115,0.3678380317093031,5,0.3524055480957049,0.020248413085939276,-0.2771990299224836,-0.41170072555541815,-0.8629331588745099,3,-0.08143411662399602,1.3846276753581728,10.027381896972656,1.0000000000000084,10.109336853027344,2.7090858082128713,10.35037899017334,-0.08143411662399602
3300,2013-05-10,9.868293762207033,9.926143646240234,9.77187728881836,9.805623054504396,2839823.0,0.00540281090744843,-1.3703703703703056,-0.38235071652576225,71.08676293515336,61.81494666839735,0.16758796950247756,-0.15999308760153141,-0.17917821716199533,-0.693408924054852,13.254829828730074,0.154266357421875,0.2880385675909256,0.10258789062500107,-0.6345796504142331,0.8397554316642353,-0.26599587989461604,0.47117166114461817,0.8291873931884748,13.98593659432098,-45.628971892522635,0.36858377051961716,5,0.36638545989990057,-0.032781600952150214,-0.33022904396057307,-0.42519998550415217,-0.840757369995119,4,-0.07777239598997121,-1.631603058998725,9.815263748168944,1.3846276753581728,10.027381896972656,1.0000000000000084,10.109336853027344,-0.07777239598997121
3301,2013-05-13,10.080410957336426,10.133440971374512,9.791159629821776,9.882756233215332,3161745.0,0.0214948196963638,1.2539658615622409,3.1538613710720536,72.6027659673877,62.85328553160025,0.004289933218482034,-0.37781236635357374,-0.370083019620715,-0.88962524412233,13.029875148779752,0.34228134155273615,0.3327481179170917,0.30602760314941335,-0.44213989602241455,1.0541951023212413,-0.0680561464365006,0.6801113527353273,0.5985581207275388,44.75513543947808,-18.938395249097624,0.37408374958591434,5,0.1542682647705078,-0.24489879608154297,-0.5423462390899658,-0.5399355888366699,-1.0297346115112305,0,-0.1079865359542792,-1.3703703703703056,9.868293762207033,-1.631603058998725,9.815263748168944,1.3846276753581728,10.027381896972656,-0.1079865359542792
3302,2013-05-14,10.022561073303224,10.22503662109375,9.983993530273438,10.128620147705078,3098618.0,-0.0057388418267906305,-1.631558672101534,-0.5365876018064526,66.95923080890377,63.91440350467956,0.06944243070688927,-0.3204450725990391,-0.29514094336569485,-0.8196211120256098,12.817780945271643,0.2410430908203125,0.34496354374816107,0.23805389404297017,-0.5181538363521678,0.9942616244381082,-0.14004997115459794,0.6161577592405383,0.6382661689758287,55.319126547860954,-9.323602954554183,0.3781038651975689,5,0.21211814880370916,-0.18704891204834162,-0.501369237899782,-0.4820857048034686,-1.1840019226074237,1,-0.10582004691601843,1.2539658615622409,10.080410957336426,-1.3703703703703056,9.868293762207033,-1.631603058998725,9.815263748168944,-0.10582004691601843
3303,2013-05-15,10.268424987792967,10.335917472839355,9.99363613128662,10.022561073303224,5366917.0,0.024531046774525667,-1.253972939111416,-2.318178957117557,69.14177387240227,65.27842812133336,-0.16590521121933932,-0.5448865660165634,-0.5207654975667335,-1.049360675242271,13.423498183892185,0.34228134155273615,0.3509660062187887,0.45258221626281525,-0.33018427392467586,1.2353487064503064,0.061198971169069694,0.8439654613565608,0.37462325541687314,88.03409988181336,23.9894257559059,0.3913832450937456,5,-0.03374576568603338,-0.43291282653808416,-0.6652784347534162,-0.7279496192932111,-1.659338951110838,2,-0.12854464623379236,-1.631558672101534,10.022561073303224,1.2539658615622409,10.080410957336426,-1.3703703703703056,9.868293762207033,-0.12854464623379236
3304,2013-05-16,10.278066635131836,10.345559120178224,10.128620147705078,10.340738296508787,3656468.0,0.0009389606829022235,4.999973623822718,-0.2549038621914808,66.22695025095828,66.13316078559188,-0.15901602770432,-0.5289473801250715,-0.5275111123501901,-1.0454293163336068,14.505547698957857,0.2169389724731463,0.33632970673601115,0.4287671089172367,-0.37371425345408404,1.2312484712885574,0.02752642773157632,0.830007790102897,0.347558188990174,88.23520610956021,26.71038878372356,0.4012406811856605,5,-0.1614985466003418,-0.4425544738769531,-0.6929981708526611,-0.7375912666320801,-1.8782052993774414,3,-0.12654790136410354,-1.253972939111416,10.268424987792967,-1.631558672101534,10.022561073303224,1.2539658615622409,10.080410957336426,-0.12654790136410354
3305,2013-05-17,10.2443208694458,10.374484062194824,10.196111679077148,10.2298583984375,4422152.0,-0.00328327951977736,-3.3528864167936976,-0.230765719155159,63.315233605823714,66.21867088036761,-0.14421472099688515,-0.43191717642963745,-0.49741832774910577,-1.0009092969509226,15.421055522841028,0.17837238311767578,0.33608756013506813,0.3407866954803467,-0.41041649235266675,1.09198988331336,-0.034814898436160036,0.7163882893968534,0.36422900397013613,77.68596932936606,18.227081608207413,0.37560159391650694,5,-0.12775278091430664,-0.40880870819091797,-0.6062231063842773,-0.7038455009460449,-1.9032745361328143,4,-0.12611770917921883,4.999973623822718,10.278066635131836,-1.253972939111416,10.268424987792967,-1.631558672101534,10.022561073303224,-0.12611770917921883
3306,2013-05-20,9.699563980102539,9.83936882019043,9.551080703735352,9.64171314239502,3708052.0,-0.05317647663380265,-1.4112854014860547,4.000065941312232,42.191139288953664,64.15719946211274,0.33359685264380445,0.17264501578960179,0.03401646130862446,-0.4478514977509729,15.244334181128611,0.6932401657104492,0.3254059400316116,-0.23631815910339427,-0.8814700548644119,0.40883373665762335,-0.5588941069839031,0.08625778877711454,0.8922524416214461,18.032872326995218,-35.39222368332632,0.3225759478805086,5,0.26321840286254883,0.13594818115234375,-0.036156654357910156,-0.1590886116027832,-1.313201904296875,0,-0.06928430899256988,-3.3528864167936976,10.2443208694458,4.999973623822718,10.278066635131836,-1.253972939111416,10.268424987792967,-0.06928430899256988
3307,2013-05-21,9.639784812927246,9.810442924499512,9.622429847717283,9.733309745788574,3309922.0,-0.0061630777731784825,-1.9323238933840492,-1.6166565008819505,39.07346379575289,61.8984630366345,0.3573441096427814,0.28500504251243086,0.07888256287198381,-0.38061976972804956,15.560468995970805,0.18801307678222834,0.29063514857340067,-0.3202016353607178,-0.8722377328025654,0.2318344620811299,-0.5962196840816407,-0.044183586639794825,0.9104021800771935,10.772862204236503,-36.47970388938633,0.2760180487209238,5,0.3229975700378418,0.19572734832763672,0.04893207550048828,-0.09930944442749023,-1.0779438018798846,1,-0.06111220100183545,-1.4112854014860547,9.699563980102539,-3.3528864167936976,10.2443208694458,4.999973623822718,10.278066635131836,-0.06111220100183545
3308,2013-05-22,9.620502471923828,9.723668098449707,9.595433235168457,9.605074882507324,2238368.0,-0.0020002874937166126,-6.388740830288211,-0.16495696863400905,39.16509894616712,58.86249105238919,0.349605798405797,0.3399412347476236,0.08007824326217161,-0.35304380583531625,16.035451371087934,0.12823486328125,0.2342244146655741,-0.35105404853820765,-0.8607898268200547,0.15868172974363937,-0.6059219376791312,-0.09618615939728414,0.8897202695098478,8.431076637622612,-33.229987069927546,0.2548678891409238,5,0.34227991104125977,0.2150096893310547,0.07303547859191895,-0.08002710342407227,-1.140615463256836,2,-0.08127884416744613,-1.9323238933840492,9.639784812927246,-1.4112854014860547,9.699563980102539,-3.3528864167936976,10.2443208694458,-0.08127884416744613
3309,2013-05-23,9.499015808105467,9.534689903259276,9.396814346313477,9.48069667816162,3783109.0,-0.012627891752317932,2.0752688172042615,1.1874265933114916,30.51756496608138,54.35480238915896,0.47105115000597486,0.48604379599205494,0.1902414786115454,-0.2230236417983651,17.02032123737014,0.22368812561035156,0.19223039268832665,-0.47234783172607564,-0.9828327013766707,0.03813703792451939,-0.7275902665513723,-0.217105396900779,0.9728412518202756,10.45357753562593,-27.75399909576833,0.25524243482529735,5,0.3866333961486834,0.33649635314941584,0.1945221424102801,0.041459560394288886,-1.0711936950683558,3,-0.09368652388850274,-6.388740830288211,9.620502471923828,-1.9323238933840492,9.639784812927246,-1.4112854014860547,9.699563980102539,-0.09368652388850274
3310,2013-05-24,9.278221130371094,9.607967376708984,9.278221130371094,9.53565502166748,4022055.0,-0.0232439530783779,-1.5617935904037579,-14.052735696808787,24.635050247571556,49.025056198068285,0.6697757392126711,0.7112598215945543,0.39846771245198553,0.006569781015880238,17.741907346099815,0.3297462463378906,0.15030141620773918,-0.6727985382080082,-1.258244432471665,-0.08735264394435127,-0.9655214853398366,-0.3800755910761797,1.1291333667379124,0.0,-33.70718192861554,0.2927229471318281,5,0.5481314659118652,0.5572910308837891,0.3502352237701416,0.2622542381286621,-0.8253307342529297,4,-0.09466898689679837,2.0752688172042615,9.499015808105467,-6.388740830288211,9.620502471923828,-1.9323238933840492,9.639784812927246,-0.09466898689679837
3311,2013-05-27,9.29654026031494,9.398741722106934,9.246402740478516,9.252187728881836,3065197.0,0.0019744226491735795,-4.448217056907519,-0.17228707226446766,28.505864817901823,44.75245997684585,0.5906884221852842,0.6909279804952124,0.3703313759027669,-0.006665087902261391,18.059606343930717,0.15233898162841797,0.10682996038783443,-0.6307125568389917,-1.281703993577164,0.020278879899180424,-0.9562082752080769,-0.30521683846990655,1.0204835674550328,8.888997851003761,-24.35533675706282,0.32549571836908603,5,0.5139031410217303,0.5389719009399432,0.30540108680725275,0.24393510818481623,-0.8369016647338849,0,-0.10277951799776142,-1.5617935904037579,9.278221130371094,2.0752688172042615,9.499015808105467,-6.388740830288211,9.620502471923828,-0.10277951799776142
3312,2013-05-28,9.429595947265623,9.509621620178224,9.227120399475098,9.328357696533203,4789774.0,0.01431238753611086,1.1623610310166204,2.282581116821175,34.60775338773611,40.91534658966072,0.4075314044550762,0.5387954258240857,0.2270926141121148,-0.13111705155176168,17.86723093502191,0.2825012207031268,0.04980123140124171,-0.4680086135864272,-1.1538043642566915,0.21778713708383712,-0.8109064889215603,-0.12511073825129415,0.7803657717752035,40.77665614172527,5.516346962822155,0.3428978753351323,5,0.3712062835693377,0.436286926269533,0.0780982971191424,0.11087942123413264,-1.126152038574217,1,-0.11063399506131266,-4.448217056907519,9.29654026031494,-1.5617935904037579,9.278221130371094,2.0752688172042615,9.499015808105467,-0.11063399506131266
3313,2013-05-29,9.178911209106444,9.523119926452637,9.178911209106444,9.379459381103516,4053949.0,-0.026584886516995754,-2.4326786818203003,-1.980952560382885,33.93379973495236,37.32721875454896,0.544696541205635,0.7565062812351471,0.47329888473622894,0.12695498670087701,17.45476979645516,0.3442087173461932,-0.04080603598774246,-0.6731362819671656,-1.423150324981485,0.07687776104715383,-1.0481433034743244,-0.29812926046000676,0.913109551586496,0.0,-37.948601522981335,0.3750070215071595,5,0.5977864265441912,0.759284973144533,0.3287830352783221,0.3615641593933123,-0.9227123260498047,2,-0.06722694925372885,1.1623610310166204,9.429595947265623,-4.448217056907519,9.29654026031494,-1.5617935904037579,9.278221130371094,-0.06722694925372885
3314,2013-05-30,9.282076835632324,9.345712661743164,9.185660362243652,9.188552856445312,3506821.0,0.011239418725777606,-2.2233201770812325,-0.4663417185791009,35.565022950160525,34.24386201503082,0.3189311871213949,0.6235748380656005,0.3658598506380919,0.03399146035958722,17.57629624213321,0.16680145263672053,-0.11296627848573593,-0.530777025222779,-1.3148775489512374,0.25332349850567937,-0.9228272870870082,-0.13872676335854983,0.6821085878385063,24.044783484256747,-16.235369339160385,0.392050261864229,5,0.22706317901611328,0.6561193466186523,0.2256174087524414,0.25839853286743164,-1.0017738342285156,3,-0.0864235279636838,-2.4326786818203003,9.178911209106444,1.1623610310166204,9.429595947265623,-4.448217056907519,9.29654026031494,-0.0864235279636838
3315,2013-05-31,9.263757705688477,9.379459381103516,9.209765434265137,9.277256965637207,4984708.0,-0.0019736024887796466,-1.7936884248537897,-0.14434009401735548,27.7690116185791,32.64140338498921,0.20509823203228805,0.5931802955673611,0.37976000804551546,0.06227883017912106,16.55024023481888,0.1696939468383789,-0.21961859913990622,-0.4988627910614021,-1.288780637190964,0.2910550550681599,-0.893821714126183,-0.1039038679966211,0.5904893277713406,24.649723352792765,-14.442080504047862,0.39495892306478125,5,0.23091936111450195,0.6744384765625,0.24393653869628906,0.2767176628112793,-0.6238183975219727,4,-0.09023720386577616,-2.2233201770812325,9.282076835632324,-2.4326786818203003,9.178911209106444,1.1623610310166204,9.429595947265623,-0.09023720386577616
3316,2013-06-03,9.352461814880373,9.410311698913574,9.121061325073242,9.236761093139648,3387607.0,0.009575391758943175,1.4999979393424854,-8.570893677146016,32.059877854487524,31.862116058181947,0.06926362252897356,0.44889664614591673,0.2826032780272332,-0.015824634567785267,15.701109439336447,0.28925037384033203,-0.323483613092133,-0.3602628231048559,-1.1193254903112493,0.39879984410153746,-0.7397941567080526,0.019268510498340774,0.40723820316997106,57.55392099888799,19.667320574286073,0.37953133360319635,6,0.06990289688110174,0.5568094253540021,0.15523242950439275,0.188013553619383,-0.5611476898193377,0,-0.09618552169129757,-1.7936884248537897,9.263757705688477,-2.2233201770812325,9.282076835632324,-2.4326786818203003,9.178911209106444,-0.09618552169129757
3317,2013-06-04,9.22037124633789,9.44887924194336,9.210728645324707,9.425739288330078,2973524.0,-0.014123614846768717,-1.1201616532097163,-1.7749936119880045,20.120933975704602,29.74609772813055,0.15153984259805853,0.5385870362446354,0.4096607485462904,0.13088619685501257,14.670237340713294,0.23815059661865234,-0.43030221184832484,-0.4479051113128669,-1.2132649167842455,0.3174546941585117,-0.8305850140485553,-0.0652252085771785,0.43714658083611724,24.700359829122675,-6.560245243587907,0.38267990273568925,6,0.14414310455322266,0.6888999938964844,0.25478196144104004,0.32010412216186523,-0.18608665466308594,1,-0.08250564217346246,1.4999979393424854,9.352461814880373,-1.7936884248537897,9.263757705688477,-2.2233201770812325,9.282076835632324,-0.08250564217346246
3318,2013-06-05,9.034284591674805,9.32064437866211,9.021751403808594,9.207836151123047,4424321.0,-0.020182121705456857,-2.009727944071524,0.8450757857195929,17.782193597347145,28.33105646493786,0.27460419904690525,0.6813940187816154,0.5875156796793402,0.33041312276134427,14.022617708964857,0.2988929748535156,-0.45862872035859326,-0.5843369007110599,-1.379865312888505,0.21119151146638515,-0.9821011067997834,-0.1865726946223365,0.5374001951630802,2.934294313604658,-20.246985990806046,0.39776420608872276,6,0.2805747985839844,0.8253316879272461,0.4854617118835449,0.5061907768249512,0.20151233673095703,2,-0.08089635383601668,-1.1201616532097163,9.22037124633789,1.4999979393424854,9.352461814880373,-1.7936884248537897,9.263757705688477,-0.08089635383601668
3319,2013-06-06,9.015966415405273,9.274364471435547,9.015966415405273,9.063211441040039,2693221.0,-0.0020276288712901547,-9.938635446104158,0.2722247255223044,17.925461897473937,27.585546648260348,0.24272063737190308,0.6711718707680614,0.6014157747854068,0.36346390134771767,13.95742873472014,0.25839805603027344,-0.4788278244747257,-0.5626902103424065,-1.396033769115446,0.27065334843063305,-0.9793619897289272,-0.14601843095588585,0.4567303624873382,0.0,-15.6140126475761,0.4166717793865201,6,0.25357675552368164,0.8407573699951172,0.5568089485168457,0.5245089530944824,0.13209152221679688,3,-0.08426911740159615,-2.009727944071524,9.034284591674805,-1.1201616532097163,9.22037124633789,1.4999979393424854,9.352461814880373,-0.08426911740159615
3320,2013-06-07,9.100812911987305,9.13648796081543,8.972578048706055,9.053568840026855,2867899.0,0.00941069350447643,1.7642153512122551,-0.9999798142914816,29.423416762366273,27.687496864311953,0.14534711432799163,0.5542987294207933,0.5146312147333436,0.29520917081116593,14.053039048979404,0.163909912109375,-0.49936283924341573,-0.4394696712493893,-1.2872141292947958,0.40827478679601725,-0.8633419002720917,-0.015597442226686908,0.2805377934078397,26.923061521149773,11.135213928107268,0.42387222902270283,6,0.14703607559204102,0.7342166900634766,0.48883581161499023,0.43966245651245117,0.22754478454589844,4,-0.0901578703483451,-9.938635446104158,9.015966415405273,-2.009727944071524,9.034284591674805,-1.1201616532097163,9.22037124633789,-0.0901578703483451
3321,2013-06-10,8.991862297058105,9.121061325073242,8.979328155517578,9.02560806274414,2016006.0,-0.011971525618957979,-3.819704561301098,-0.7142857142857143,28.461520903289994,27.00458214381794,0.23080585284626665,0.6087263332392325,0.6263679214149604,0.4193473594973369,13.638790702192475,0.14173316955566406,-0.49621229157217783,-0.49399285316467356,-1.335478369779178,0.347492663449831,-0.9147356114719258,-0.07325009485742129,0.3077338769992206,4.048750795894585,-11.862323904770168,0.4207427583072525,6,0.25598669052124023,0.7250561714172363,0.8588352203369141,0.6956491470336914,0.31528377532958984,0,-0.03913794242675861,1.7642153512122551,9.100812911987305,-9.938635446104158,9.015966415405273,-2.009727944071524,9.034284591674805,-0.03913794242675861
3322,2013-06-11,8.961973190307617,9.088278770446776,8.871339797973633,8.989933967590332,2913003.0,-0.0033240174018531743,-1.0737131422893202,0.8285714285714286,28.26221911615643,26.374406519507282,0.20940848701379622,0.5850823450479048,0.6529096155050205,0.46017076340601903,13.110487032094245,0.21693897247314275,-0.459353571451274,-0.47085256576538015,-1.3035554105797384,0.36185027904897815,-0.8872039881725602,-0.05450114335820011,0.2722193586794539,20.171927068961857,3.1777567870715657,0.41635142240717954,6,0.1981363296508789,0.7043261528015137,0.9251220226287842,0.7255382537841797,0.42809200286865234,1,-0.019042577077908462,-3.819704561301098,8.991862297058105,1.7642153512122551,9.100812911987305,-9.938635446104158,9.015966415405273,-0.019042577077908462
3323,2013-06-12,8.948473930358887,9.06899642944336,8.908943176269531,8.929190635681152,2483033.0,-0.0015062821169036233,-4.354902523850547,-0.6896551724137931,30.43177314503788,25.804045430049207,0.20873321755562024,0.5213540068048097,0.6591989118213917,0.48309733394934895,12.29925577647269,0.16005325317382812,-0.44023524600367026,-0.4183542728424072,-1.1782543642242178,0.34154581853940336,-0.7983043185333134,-0.03840422715150105,0.21314806842549672,19.138811458535454,1.262883870636049,0.37995004569090535,6,0.21163558959960938,0.6744379997253418,0.985865592956543,0.7390375137329102,0.6093568801879901,2,0.009589418484507561,-1.0737131422893202,8.961973190307617,-3.819704561301098,8.991862297058105,1.7642153512122551,9.100812911987305,0.009589418484507561
3324,2013-06-13,8.977398872375488,9.077672958374023,8.793243408203125,8.871339797973633,2202007.0,0.003232388253204821,-1.1691328079828067,5.500049455984174,37.61899790166481,26.898488350392064,0.14756246789604432,0.4110656534678334,0.6308046121714526,0.46049209573369687,11.552503223978476,0.28442955017089844,-0.4451649876686474,-0.324395942687989,-0.9699624584205537,0.32117057304457575,-0.6471792005542714,-0.0016126848217066225,0.12616668624674432,53.65138726043154,32.12983492357973,0.32278325786628237,6,0.1436624526977539,0.6064648628234863,0.9902048110961914,0.7101125717163086,0.569826126098631,3,0.02878317647502482,-4.354902523850547,8.948473930358887,-1.0737131422893202,8.961973190307617,-3.819704561301098,8.991862297058105,0.02878317647502482
3325,2013-06-14,8.952330589294434,9.052604675292967,8.947509765625,9.031393051147461,1744261.0,-0.0027923771058221414,-1.369561244127125,-0.745456834305959,35.91156209795291,27.326453266332663,0.13835905928709202,0.3524486274684584,0.6541649439342798,0.49175227054113435,10.696111052653867,0.10509490966796697,-0.4308294719979724,-0.2848647117614753,-0.7725875703646921,0.20285814684174142,-0.5287261410630837,-0.04100328245986695,-0.1590871810913086,48.52912940519343,24.359997706572376,0.24386142930160795,6,0.1687307357788086,0.631533145904541,1.049260139465332,0.7351808547973633,0.6218900680541992,4,0.021863284244852954,-1.1691328079828067,8.977398872375488,-4.354902523850547,8.948473930358887,-1.0737131422893202,8.961973190307617,0.021863284244852954
3326,2013-06-17,9.027536392211914,9.20108699798584,8.976434707641602,9.001503944396973,3028551.0,0.008400695457718488,-4.898636551439195,-0.32926432095340336,32.72574253206646,28.726987550372872,0.013651095375848854,0.2364370240497884,0.5834050401789117,0.42465489043664917,11.736796843725145,0.24875640869140625,-0.42616900738024377,-0.17605752944946218,-0.6203169477531052,0.26820188885418084,-0.3981872386012828,0.04607217970235844,-0.23429298400878906,57.44677368439513,33.91693766311947,0.22212970915182126,6,0.029407501220703125,0.5563273429870605,1.0075592994689941,0.6599750518798828,0.4734077453613281,0,0.03332263546240677,-1.369561244127125,8.952330589294434,-1.1691328079828067,8.977398872375488,-4.354902523850547,8.948473930358887,0.03332263546240677
3327,2013-06-18,9.050676345825195,9.108527183532717,8.986077308654785,9.027536392211914,2887621.0,0.00256326339855506,-1.3091088930851877,0.8888888888888888,43.1513742683507,31.5457854027066,-0.04033292786439446,0.17591908990267768,0.5666567855621238,0.40529867626408667,12.833722588093549,0.12244987487793146,-0.40615136492911574,-0.12346215248107839,-0.5216843592015863,0.2747600542394295,-0.32257325584133234,0.07564895087917556,-0.24111919403076243,63.12050601536286,35.10180485577605,0.19911110336025434,6,-0.016872406005859375,0.5331873893737793,0.9844193458557129,0.6368350982666016,0.45798206329345703,1,0.02833707855223455,-4.898636551439195,9.027536392211914,-1.369561244127125,8.952330589294434,-1.1691328079828067,8.977398872375488,0.02833707855223455
3328,2013-06-19,8.8385591506958,9.070923805236816,8.83084487915039,9.063211441040039,4011147.0,-0.0234366125827975,1.000015889472827,-9.708415759973624,28.78231273895237,32.75210216287087,0.15768294108374548,0.3440932499601139,0.7766471301894313,0.6191578652966143,14.196347136401139,0.24007892608642578,-0.40853835174741526,-0.2964821815490719,-0.6624158343977005,0.06945147129955664,-0.4794490079733862,-0.11351535512475763,-0.013340805053712046,11.111059148145117,-16.691113681659992,0.18296682642431467,6,0.15860605239868164,0.7453045845031738,1.1965365409851074,0.8730568885803223,0.6122474670410156,2,0.06239773169782459,-1.3091088930851877,9.050676345825195,-4.898636551439195,9.027536392211914,-1.369561244127125,8.952330589294434,0.06239773169782459
3329,2013-06-20,8.609086036682129,8.810598373413086,8.582089424133299,8.774923324584961,4373514.0,-0.025962728777530142,-1.0789557023803669,0.7381954025428226,23.9447493094044,32.143361334763995,0.3613726650915847,0.5306851134338864,0.9887566688814715,0.8473935969978381,15.322026147677178,0.2564697265625018,-0.38525742590965883,-0.4814588069915775,-0.8763240433799719,-0.08659357060318307,-0.6788914251857747,-0.2840261887973803,0.5920009613037109,4.361343838685401,-22.854803667219798,0.19743261819419694,6,0.2825021743774414,0.8692007064819336,1.4260096549987793,1.226426124572754,0.8532915115356445,3,0.11020272881723758,1.000015889472827,8.8385591506958,-1.3091088930851877,9.050676345825195,-4.898636551439195,9.027536392211914,0.11020272881723758
3330,2013-06-21,8.399861335754395,8.701645851135254,8.391182899475098,8.677541732788086,5272097.0,-0.024302777325752922,-1.1045676845449932,1.6744147262972058,15.406146361195681,30.692764163420186,0.5148533247360465,0.7069784518068438,1.1779839992071626,1.0526738057113594,16.357558735625943,0.31046295166015625,-0.3417444844230566,-0.6467655181884773,-1.1374918668201879,-0.15603916955676667,-0.8921286925043326,-0.40140234387262197,0.7888457107543942,1.0715387531998972,-21.3856017915452,0.2453631743158554,6,0.3962736129760742,0.9829721450805664,1.576178789138794,1.4356508255004883,1.10976028442383,4,0.13659316706049873,-1.0789557023803669,8.609086036682129,1.000015889472827,8.8385591506958,-1.3091088930851877,9.050676345825195,0.13659316706049873
3331,2013-06-24,8.341046333312987,8.479887008666992,8.24462890625,8.397932052612305,4663721.0,-0.007001901589858361,1.131003235127699,0.20486040752965412,16.27215536685341,29.360534857942067,0.5270684693608132,0.7278575883921423,1.2118204983012877,1.109594683480454,17.480661994873774,0.2352581024169922,-0.29941470021065086,-0.6578058242797873,-1.2260158275407829,-0.08959582101879171,-0.941910825910286,-0.3737008226492886,0.8157597473144538,11.160738433957224,-10.55772874788623,0.2841050016304982,6,0.3818116188049334,0.7009525299072283,1.634993791580202,1.4944658279418963,1.2881326675415057,0,0.14784408031765972,-1.1045676845449932,8.399861335754395,-1.0789557023803669,8.609086036682129,1.000015889472827,8.8385591506958,0.14784408031765972
3332,2013-06-25,8.386362075805664,8.43167781829834,8.317906379699707,8.414322853088379,3751418.0,0.005432860660621541,2.6307692307692307,0.4915254237287982,22.13927655190976,28.4391463475945,0.43752621436921224,0.632823231190093,1.1443353242039827,1.0627984401982822,19.048298130946016,0.11377143859863281,-0.3028622208838634,-0.5603283882141117,-1.1530534828309946,0.03239670640277126,-0.8566909355225523,-0.2639658409056711,0.7157133743591295,17.152855442948272,-6.654929500028466,0.2963625473084411,6,0.33649587631225586,0.6411738395690918,1.5127851963043213,1.4491500854492188,1.337306022644043,1,0.1329041188172766,1.131003235127699,8.341046333312987,-1.1045676845449932,8.399861335754395,-1.0789557023803669,8.609086036682129,0.1329041188172766
3333,2013-06-26,8.561841011047362,8.650545120239258,8.36418628692627,8.390218734741211,3516977.0,0.020924321375050958,-1.5603509654534369,-6.137965142057988,32.79761745638032,27.90343740922956,0.22510838641220232,0.43083368859261384,0.9540192763306212,0.8874447940122252,20.143495429536078,0.2863588333129883,-0.2929533294594968,-0.35399594306946014,-0.9599190361629386,0.25192715002401833,-0.6569574896161985,-0.05103439652272179,0.48878764648254425,56.04756496624857,28.020866266138043,0.30296154654673907,6,0.16101694107055842,0.422307491302492,1.3373062610626238,1.2736711502075213,1.2389612197875994,2,0.11058572529548383,2.6307692307692307,8.386362075805664,1.131003235127699,8.341046333312987,-1.1045676845449932,8.399861335754395,0.11058572529548383
3334,2013-06-27,8.479887008666992,8.57148265838623,8.366114616394043,8.57148265838623,3931413.0,-0.009572007033840535,3.4842313498880735,-0.5337048994493245,26.427517352939887,26.849654659783663,0.2559886833966516,0.4739056139113682,1.0209347549551389,0.9713272684405769,21.29787855102514,0.2053680419921875,-0.2835316844343527,-0.3958404541015632,-1.00587471599267,0.21419380778954356,-0.7008575850471157,-0.09082332315601072,0.5223816637861187,51.476888340772554,22.347650657980267,0.30501713094555305,6,0.24297094345092773,0.4464111328125,1.4192602634429932,1.3556251525878906,1.4221525192260742,3,0.11449676252495844,-1.5603509654534369,8.561841011047362,2.6307692307692307,8.386362075805664,1.131003235127699,8.341046333312987,0.11449676252495844
3335,2013-06-28,8.427822113037111,8.530023574829103,8.322727203369139,8.476030349731445,2760417.0,-0.00613981006783082,1.6543331990084231,0.5263157894736649,27.620489108019285,26.282404279333978,0.25236680520527166,0.4849994447908923,1.071530681287939,1.023066889194494,22.68719283619058,0.2072963714599645,-0.28280209104277354,-0.40610857009887447,-1.0187449558388408,0.2065278156410919,-0.7124267629688568,-0.09979037722889217,0.5289881734438122,45.130793122730296,12.29908801177497,0.30631819286998313,6,0.24875593185424627,0.49847602844238104,1.4327585697174055,1.4076900482177717,1.811677932739256,4,0.12275477831696224,3.4842313498880735,8.479887008666992,-1.5603509654534369,8.561841011047362,2.6307692307692307,8.386362075805664,0.12275477831696224
3336,2013-07-01,8.452890396118164,8.613906860351562,8.416252136230469,8.562806129455566,2880329.0,0.0029744675130569664,-1.1578939148632679,2.2800197823937536,29.72347359704628,24.790415315855707,0.15333786809889816,0.41010852261313246,1.0487046443237045,0.9966303725476067,23.70484570706904,0.19765472412109375,-0.301696475118586,-0.3360617160797119,-0.9198139344682819,0.24769050230885803,-0.6279378252739978,-0.044185606885426054,0.4611890075489047,40.5797641608156,5.892769165496169,0.2918761091942852,7,0.20488595962524414,0.4309840202331543,1.3780419826507568,1.3826217651367188,1.4009408950805664,0,0.12501418740095627,1.6543331990084231,8.427822113037111,3.4842313498880735,8.479887008666992,-1.5603509654534369,8.561841011047362,0.12501418740095627
3337,2013-07-02,8.459638595581055,8.497241973876951,8.322727203369139,8.474102020263674,2443714.0,0.000798330410860304,4.745972933086655,0.13158648214829607,30.424647374720294,24.97289694205214,0.06027250441206178,0.3620062212239219,1.0409353252412838,0.9870305679182074,25.035653936252444,0.1745147705078125,-0.3190289647060016,-0.2912768840789788,-0.8554774482455034,0.27292368008754586,-0.573377166162242,-0.009176601995715572,0.41427377824098954,41.76446288204557,4.899608366737972,0.2821002820832627,7,0.06797504425048828,0.42423582077026367,1.3633391857147217,1.3758735656738281,1.697906494140625,1,0.1382494526284319,-1.1578939148632679,8.452890396118164,1.6543331990084231,8.427822113037111,3.4842313498880735,8.479887008666992,0.1382494526284319
3338,2013-07-03,8.303443908691406,8.396003723144531,8.248485565185549,8.382506370544434,3470716.0,-0.018463517693443565,1.781861180300122,5.4663721482256244,25.508022094637568,25.14659391818916,0.14815906505496734,0.4855344147816787,1.1868129111069763,1.138081678468545,25.911758890089786,0.21115303039550604,-0.3461057000404182,-0.41092953681945765,-0.9922632414864374,0.1704041678475221,-0.7015963891529466,-0.12026268448596866,0.5327114570763154,15.039721065213122,-18.88789098616214,0.29066685233348943,7,0.1696934700012207,0.5804305076599121,1.5298986434936523,1.5320682525634766,2.061398506164551,2,0.17104037859179355,4.745972933086655,8.459638595581055,-1.1578939148632679,8.452890396118164,1.6543331990084231,8.427822113037111,0.17104037859179355
3339,2013-07-04,8.256198883056639,8.389254570007324,8.207025527954103,8.351652145385742,4603423.0,-0.0056898108970562244,1.135603639045959,1.2073145724521652,25.10339662077392,26.22406616925341,0.1565452927544566,0.498499427674,1.2193113427133202,1.1819498964329025,26.860441878225483,0.18222904205322088,-0.3985153663911234,-0.4201861858367941,-1.0176123207810726,0.1772399491074843,-0.7188992533089333,-0.12147311836465491,0.5444648951400186,12.08542913797305,-19.16920853007619,0.29871306747213944,7,0.17258644104004084,0.5717535018920916,1.6012480258941668,1.579313278198244,2.147210121154787,3,0.18708407702582774,1.781861180300122,8.303443908691406,4.745972933086655,8.459638595581055,-1.1578939148632679,8.452890396118164,0.18708407702582774
3340,2013-07-05,8.280303001403809,8.424928665161133,8.262948036193848,8.300551414489746,4322507.0,0.0029195176483256535,-4.894669257999584,0.21212908382455395,22.26189540581703,26.889592840249367,0.12706004408918226,0.43191761913959503,1.174562055484408,1.1523579781845683,27.648433773069424,0.16872978210449396,-0.4200712115724201,-0.35505657196044993,-0.942368131243235,0.23225498732233518,-0.6487123516018425,-0.06140079231905737,0.47286971677344525,18.009544212297428,-9.52168519785242,0.2936557796413922,7,0.1484823226928711,0.5476493835449219,1.4433650970458984,1.5552091598510742,2.2773733139038086,4,0.19585473215343874,1.135603639045959,8.256198883056639,1.781861180300122,8.303443908691406,4.745972933086655,8.459638595581055,0.19585473215343874
3341,2013-07-08,8.639939308166504,8.677541732788086,8.280303001403809,8.324654579162598,4711194.0,0.043432747171416874,1.0345676479638937,-15.570836473247928,37.800664508289366,28.629747057624883,-0.2075451752048103,0.04697260941941295,0.7952364250018089,0.789146250950461,28.005420960334316,0.39723873138427734,-0.40474545675606066,0.022175884246825817,-0.5407441182744925,0.5850958867681442,-0.25928411701383425,0.3036358855074859,0.06954163479289832,92.00826151463801,66.12939167087748,0.28146000126065923,7,-0.19765567779541016,0.18801307678222656,1.0764973163604736,1.195572853088379,1.8695287704467756,0,0.1851356451193995,-4.894669257999584,8.280303001403809,1.135603639045959,8.256198883056639,1.781861180300122,8.303443908691406,0.1851356451193995
3342,2013-07-09,8.791314125061035,8.930154800415039,8.648616790771483,8.677541732788086,4299775.0,0.017520356508922585,-2.2809028723208704,0.3608560193587417,48.54424450580128,30.37937228533832,-0.3301561514206526,-0.12421148896491019,0.6174437977174296,0.641736821634117,27.643415298699537,0.29021549224853516,-0.3501395312407176,0.18208365440368723,-0.3637827589142244,0.7279500677215989,-0.0908495522552677,0.45501686106264216,-0.5842885971069318,80.80002004600026,50.86155174623896,0.2729332066589555,7,-0.22272396087646484,0.03663825988769531,0.8745038509368896,1.0441980361938477,1.6892290115356445,1,0.12085987953823896,1.0345676479638937,8.639939308166504,-4.894669257999584,8.280303001403809,1.135603639045959,8.256198883056639,0.12085987953823896
3343,2013-07-10,9.034284591674805,9.085387229919434,8.684290885925293,8.783600807189941,5014904.0,0.027637559431660463,1.273214946855804,2.203379743333976,62.993515671674416,34.442260987419935,-0.5577122601074969,-0.37990135559921256,0.3481583940786308,0.4027377197795232,27.429286848961727,0.4010963439941406,-0.2858301669527137,0.4207635879516598,-0.13753738313633157,0.9790645590396512,0.14161310240766412,0.6999140734956555,-0.8127964782714834,94.18205072804439,58.48806039850896,0.27915048554399596,7,-0.3880782127380371,-0.2704496383666992,0.6026082038879395,0.8012275695800781,1.3739452362060547,2,0.12433308765610196,-2.2809028723208704,8.791314125061035,1.0345676479638937,8.639939308166504,-4.894669257999584,8.280303001403809,0.12433308765610196
3344,2013-07-11,9.235796928405762,9.339927673339844,9.126846313476562,9.30425262451172,4175209.0,0.0223052898861138,2.0482479177609365,-0.2730758842125757,75.66608573028154,39.78066061211574,-0.7160196680506683,-0.5913831049339837,0.12290719020618823,0.2049309187440791,27.12231998294706,0.30564308166503906,-0.22962379083900153,0.6093560218811032,0.005498837059864314,1.213213206702342,0.30742742947048285,0.9112846142917235,-0.9797528503417965,90.3312243479339,48.18163189396303,0.3019285924106194,7,-0.46232032775878906,-0.46232032775878906,0.3514409065246582,0.5997152328491211,1.2736711502075178,3,0.12224667727131222,1.273214946855804,9.034284591674805,-2.2809028723208704,8.791314125061035,1.0345676479638937,8.639939308166504,0.12224667727131222
3345,2013-07-12,9.14805793762207,9.271471977233887,9.11141872406006,9.222298622131348,2235968.0,-0.009499883059775782,-1.1699324433526481,1.084507042253493,74.34561029094033,44.73867580032619,-0.5759371063725887,-0.514613368771343,0.17887094435998563,0.2945173200495006,26.775653545627463,0.16005325317382635,-0.1969917183257497,0.5118306636810299,-0.11996234130132066,1.1436236686633805,0.19593416118985374,0.8277271661722061,-0.826980843841552,81.89267003690946,34.34337668905674,0.31589650249117573,7,-0.37458133697509766,-0.37458133697509766,0.41507554054260254,0.6874542236328125,1.2119626998901367,4,0.13722596371265094,2.0482479177609365,9.235796928405762,1.273214946855804,9.034284591674805,-2.2809028723208704,8.791314125061035,0.13722596371265094
3346,2013-07-15,9.328357696533203,9.339927673339844,9.169268608093262,9.190481185913086,2157664.0,0.019709074881307576,1.1197716153946387,-1.8571557028530323,76.27762897601335,49.8334515338032,-0.6917354943431988,-0.7074944262992968,-0.03440611543790695,0.12005721918913004,27.296288118145085,0.19186973571777344,-0.13990834220046366,0.677089357376099,-0.0061565224490856,1.3603352372012845,0.3354664174635058,1.0187122972886922,-0.9461495679791252,98.32637137670164,44.99341505678883,0.3416229399125927,7,-0.5548810958862305,-0.5548810958862305,0.21308159828186035,0.5066719055175781,0.8677539825439453,0,0.1317829631716716,-1.1699324433526481,9.14805793762207,2.0482479177609365,9.235796928405762,1.273214946855804,9.034284591674805,0.1317829631716716
3347,2013-07-16,9.307146072387695,9.477804183959961,9.286897659301758,9.305217742919922,3631920.0,-0.00227388623330671,-8.899609317046634,0.013985917246531188,72.74874439438395,55.082420678219464,-0.6008478855772186,-0.7020795519668255,-0.03932749621266041,0.15229416980938026,27.99087983587411,0.19090652465820312,-0.07785667423288345,0.6430542469024658,-0.08021005472495624,1.366318548529887,0.2814220960887557,1.004686397716176,-0.8674747711464708,78.49335203393028,24.450240794761783,0.36163215081371064,7,-0.46473121643066406,-0.46473121643066406,0.17523765563964844,0.5278835296630859,1.7374372482299805,1,0.12918267284883544,1.1197716153946387,9.328357696533203,-1.1699324433526481,9.14805793762207,2.0482479177609365,9.235796928405762,0.12918267284883544
3348,2013-07-17,9.39006519317627,9.506729125976562,9.32642936706543,9.361140251159668,2788908.0,0.008909188718395411,-2.6666149489934448,15.0,77.7647641340099,60.93368373524568,-0.5737568564042235,-0.7816377211973613,-0.14531284303669878,0.07922404160691165,28.194568790372877,0.1995830535888672,-0.013410048876746572,0.6983980655670159,-0.09182761503270953,1.4886237461667413,0.3032852252671532,1.0935109058668786,-0.8673432613175454,70.48801846986692,15.454384440188043,0.39511284029986277,7,-0.5052266120910645,-0.5331878662109375,0.023139238357543945,0.3943452835083008,1.9582319259643555,2,0.11613103008196979,-8.899609317046634,9.307146072387695,1.1197716153946387,9.328357696533203,-1.1699324433526481,9.14805793762207,0.11613103008196979
3349,2013-07-18,9.557830810546877,9.586755752563477,9.337035179138184,9.367889404296877,2752612.0,0.01786628888290598,1.0155718398325335,6.566699637322783,82.1978446003597,67.59323364575042,-0.600631853557541,-0.9219502597296394,-0.32783256277975603,-0.079264321508143,27.731451818858442,0.24972057342529297,0.059706926031127594,0.8187264442443869,-0.05961925338581686,1.6970721418745898,0.3795535954292859,1.2578992930594879,-0.9367081592763693,93.91485613740865,36.07418153598326,0.4391728488151016,7,-0.6243014335632342,-0.6609401702880877,-0.16632008552551447,0.22657966613769354,1.506034851074217,3,0.08897406055729551,-2.6666149489934448,9.39006519317627,-8.899609317046634,9.307146072387695,1.1197716153946387,9.328357696533203,0.08897406055729551
3350,2013-07-19,9.54722499847412,9.583863258361816,9.410311698913574,9.575185775756836,2976646.0,-0.0011096463499912224,6.659658648483701,-0.1472073827120916,81.4404901184469,72.44210315799015,-0.4374125544280858,-0.8653462787923285,-0.33411786858034276,-0.05605420591110466,26.75149259350557,0.1735515594482422,0.1639920238510122,0.7507524490356428,-0.18246315590871376,1.6839680539800002,0.2841446465634636,1.217360251507822,-0.8102263750484564,90.53126434838582,29.246979672203608,0.46660780247217853,7,-0.42953872680663885,-0.6503343582153303,-0.19476246833801092,0.1981372833251971,1.5069990158081072,4,0.1007877242123183,1.0155718398325335,9.557830810546877,-2.6666149489934448,9.39006519317627,-8.899609317046634,9.307146072387695,0.1007877242123183
3351,2013-07-22,9.574220657348633,9.680279731750488,9.4459867477417,9.537583351135254,2152894.0,0.0028275921934204362,-1.1315783765492888,-1.3103107200108313,81.65393348991583,76.12095748955844,-0.3553077437028609,-0.8381932804338348,-0.3848774290736472,-0.07747327393246728,25.48165535756908,0.23429298400878906,0.284260235426542,0.7160893917083744,-0.2527055320669067,1.6848843154836555,0.23169192982073383,1.200486853596015,-0.7352511784264326,73.03916933945226,8.90217338036851,0.48439746188764066,7,-0.3919353485107422,-0.6305680274963379,-0.22175812721252441,0.1711416244506836,1.2437820434570312,0,0.08207456338082597,6.659658648483701,9.54722499847412,1.0155718398325335,9.557830810546877,-2.6666149489934448,9.39006519317627,0.08207456338082597
3352,2013-07-23,9.500944137573242,9.685100555419922,9.48648166656494,9.633035659790039,2273403.0,-0.007653523184589228,-1.4670631019083058,-3.605383033552854,85.68967967484274,78.64275348991046,-0.19085477808011575,-0.7137268211212557,-0.3348412906542446,-0.0009140182522937579,24.148235044585824,0.19861888885498225,0.41567312034710646,0.5870837688446038,-0.3955769245154084,1.569744462204616,0.09575342216459681,1.0784141155246108,-0.5441912232550816,48.655921126101454,-20.79549435683169,0.4913303466800063,7,-0.10268449783325195,-0.5548810958862305,-0.1805403232574463,0.24441814422607422,1.7895021438598633,1,0.07316825901067436,-1.1315783765492888,9.574220657348633,6.659658648483701,9.54722499847412,1.0155718398325335,9.557830810546877,0.07316825901067436
3353,2013-07-24,9.508658409118652,9.66099739074707,9.478768348693848,9.572293281555176,2887035.0,0.0008119478899895061,-1.9531102696854956,0.48174834666589655,88.22843816058561,80.0385704266109,-0.13879887576384498,-0.6818286518314309,-0.3741116108413358,-0.005298173947807072,23.91682612876712,0.18222904205322266,0.5096774443203369,0.5474571704864495,-0.4548295416410557,1.5497438826139547,0.046313814422697774,1.0486005265502012,-0.43536987222421075,49.30775701216255,-26.26820130897888,0.5011433560637524,7,-0.11039876937866211,-0.5625953674316406,-0.19982457160949707,0.23670387268066406,1.911952018737793,2,0.1615290870083308,-1.4670631019083058,9.500944137573242,-1.1315783765492888,9.574220657348633,6.659658648483701,9.54722499847412,0.1615290870083308
3354,2013-07-25,9.450806617736816,9.519264221191406,9.360175132751463,9.490339279174805,2436869.0,-0.006084117116496368,2.2673019106284578,0.6212420945358631,85.00575556475823,81.22303101259068,-0.052792238430324545,-0.5770964871748365,-0.34944955500174046,0.046728972046434336,23.431885326787523,0.15908908843994318,0.5759439380906244,0.44105939865112376,-0.5571141331587093,1.4392329304609568,-0.05802736725379276,0.9401461645560403,-0.27962815787829776,27.89301133812178,-52.69417568779123,0.4990867659049168,7,-0.02362203598022461,-0.5047435760498047,-0.1602921485900879,0.2945556640625,1.7866106033325195,3,0.2007755081817768,-1.9531102696854956,9.508658409118652,-1.4670631019083058,9.500944137573242,-1.1315783765492888,9.574220657348633,0.2007755081817768
3355,2013-07-26,9.462377548217773,9.544331550598145,9.38235092163086,9.435380935668944,1845382.0,0.0012243325833416474,-1.4347620412844038,-0.6828938798157398,81.06335723388497,81.75477859679866,-0.01686123406854456,-0.5345961522876443,-0.3936721729191426,0.02626252482907887,22.825934945020894,0.16198062896728516,0.6000572007439988,0.4009025573730476,-0.5773221005503526,1.3791272152964478,-0.0882097715886534,0.8900148863347486,-0.20897155306943027,31.45411480178137,-45.718425197809694,0.48911232896170037,7,0.023621559143066406,-0.5163145065307617,-0.27744007110595703,0.17740774154663086,1.991978645324707,4,0.1692479617561824,2.2673019106284578,9.450806617736816,-1.9531102696854956,9.508658409118652,-1.4670631019083058,9.500944137573242,0.1692479617561824
3356,2013-07-29,9.509621620178224,9.544331550598145,9.468162536621094,9.471055030822754,1527948.0,0.00499283311405696,-2.4347826086956523,1.4285714285714004,79.44662857214331,82.49898794988302,-0.03988317019253884,-0.5255590865089008,-0.45613032951794175,-0.03130912191529056,22.641428970397236,0.0819540023803711,0.5869699759499696,0.3953100681304953,-0.5583546290912604,1.348974765352251,-0.08152228048038168,0.8721424167413723,-0.18714449538642874,45.99408879718553,-29.45060441062403,0.47683234861087775,7,-0.0038566589355486514,-0.5635585784912127,-0.4201374053955096,0.0347104072570783,2.1182842254638654,0,0.1624252210862469,-1.4347620412844038,9.462377548217773,2.2673019106284578,9.450806617736816,-1.9531102696854956,9.508658409118652,0.1624252210862469
3357,2013-07-30,9.629179000854492,9.70920467376709,9.506729125976562,9.528904914855957,2626111.0,0.012572254233815361,-1.7999947247298071,2.6000247279919675,77.13281067858108,82.42877089927981,-0.12176072078968225,-0.5828900059180988,-0.5878990530161339,-0.1609116038522984,22.362048817584668,0.20247554779052734,0.5867868716970221,0.45639042854309153,-0.47132473383300777,1.3841055909191908,-0.007467152644958119,0.9202480097311412,-0.24868212716219595,77.07194850048101,3.8322763255013257,0.4638575811880501,7,-0.10605907440185547,-0.6710638999938965,-0.7467505931854248,-0.15812397003173828,1.9842653274536133,1,0.12346054630884695,-2.4347826086956523,9.509621620178224,-1.4347620412844038,9.462377548217773,2.2673019106284578,9.450806617736816,0.12346054630884695
3358,2013-07-31,9.723668098449707,9.815263748168944,9.629179000854492,9.631108283996582,3014017.0,0.009812788565549457,-2.859943423473287,0.9230681439916306,74.65887202663836,81.59110727997745,-0.18321920958649152,-0.5960856494017825,-0.6931316707118356,-0.26630692003914014,21.963677272895506,0.18608474731445135,0.5686857972603256,0.479868316650391,-0.38280433915240053,1.3425409724531825,0.04853198874899434,0.9112046445517876,-0.2840038207439477,79.87300788985674,8.431977259310003,0.4313363279013961,7,-0.13594865798950373,-0.7125234603881836,-0.8484711647033691,-0.2526130676269531,2.207951545715332,2,0.1611303642946429,-1.7999947247298071,9.629179000854492,-2.4347826086956523,9.509621620178224,-1.4347620412844038,9.462377548217773,0.1611303642946429
3359,2013-08-01,9.800802230834961,9.873114585876463,9.738130569458008,9.786338806152344,2574070.0,0.007932616745480292,-1.4347788691448597,0.15626030333003627,83.34970482588699,81.80324224747079,-0.24838352050732126,-0.5813762212091849,-0.7764180484684609,-0.3497758017347472,21.482601637657133,0.14944648742675604,0.5676742992765824,0.4797722816467278,-0.28119327473783606,1.2407378380312917,0.09928950345444498,0.8602550598390106,-0.29407310485839844,85.26534046634038,14.520690928652613,0.3804827781922823,8,-0.18415737152099787,-0.7607321739196777,-0.9472990036010742,-0.32974720001220703,1.8222837448120117,3,0.16527302141913425,-2.859943423473287,9.723668098449707,-1.7999947247298071,9.629179000854492,-2.4347826086956523,9.509621620178224,0.16527302141913425
3360,2013-08-02,9.902039527893066,9.945426940917967,9.791159629821776,9.873114585876463,3423662.0,0.010329490859390722,1.6666831519948067,1.9998681260715985,81.88632959138971,81.82906403652343,-0.3285477676761417,-0.5848743986870524,-0.8756400892333467,-0.4560537369282578,21.263797232629518,0.1542673110961914,0.5544308188703777,0.4999227523803711,-0.12811241729385792,1.1279579220546,0.18590516754325748,0.8139403372174847,-0.3220333099365238,90.90914540571681,22.67630070261707,0.3140175848371143,8,-0.24923849105835139,-0.8258132934570312,-1.0774614810943604,-0.4309844970703125,2.125998497009279,4,0.134858853008478,-1.4347788691448597,9.800802230834961,-2.859943423473287,9.723668098449707,-1.7999947247298071,9.629179000854492,0.134858853008478
3361,2013-08-05,10.239500045776367,10.441975593566896,9.791159629821776,10.027381896972656,6530040.0,0.03407990009863204,1.1093774148280482,7.333399274645115,88.34252895562076,82.12382506772099,-0.6277262779176649,-0.8393915615861367,-1.207713050568545,-0.7952581730442851,22.795719003950275,0.6508159637451207,0.5241179929312612,0.757405233383178,0.13065079476206165,1.3841596720042944,0.4440280140726198,1.0707824526937362,-0.5864096832275401,78.35056802596559,10.944041482748887,0.31337721931055823,8,-0.3384246826171875,-0.9149994850158674,-1.4380619525909424,-0.7684450149536133,1.7596120834350586,0,0.1186440883182791,1.6666831519948067,9.902039527893066,-1.4347788691448597,9.800802230834961,-2.859943423473287,9.723668098449707,0.1186440883182791
3362,2013-08-06,9.85383129119873,10.220215797424316,9.810442924499512,10.191290855407717,4238425.0,-0.0376648032475686,1.0731752036129232,-1.5909037775040322,65.26981080649955,79.57286647282254,-0.20868139336342395,-0.39003772506020695,-0.8253166030591217,-0.4144404244159574,25.51382998837551,0.42905712127685547,0.48756730803683546,0.3186106204986565,-0.23778062112527465,0.8750018621225877,0.04041499968669093,0.5968062413106221,0.5881443023681658,27.639423240511558,-37.750679021823274,0.27819562081196525,8,0.04724407196044922,-0.5293307304382306,-1.0830059051513672,-0.38277626037597656,2.299549102783205,1,0.18003906318427965,1.1093774148280482,10.239500045776367,1.6666831519948067,9.902039527893066,-1.4347788691448597,9.800802230834961,0.18003906318427965
3363,2013-08-07,10.15754508972168,10.268424987792967,9.791159629821776,9.85383129119873,3529012.0,0.030821899578717282,-1.2247171031720268,-0.9000005652080484,68.12351215350817,77.69706164935032,-0.45893256450180075,-0.6379952861139699,-1.1207594408497705,-0.7169161967593283,27.931872626492293,0.4772653579711914,0.4550350407700048,0.5661613941192627,-0.003922308923808515,1.136245097162334,0.2811195425977271,0.8512032456407983,0.2844305038452166,59.58904388003264,-2.1022837069744043,0.2850418515215358,8,-0.24538183212280273,-0.8330445289611799,-1.451801061630249,-0.6864900588989258,2.203131675720215,2,0.14333180170272009,1.0731752036129232,9.85383129119873,1.1093774148280482,10.239500045776367,1.6666831519948067,9.902039527893066,0.14333180170272009
3364,2013-08-08,10.364842414855957,10.379304885864258,10.051486015319824,10.15754508972168,2344190.0,0.020408211167483703,1.7755120166978202,0.6825416762176301,72.08330585801306,76.69927816314234,-0.5843941454753967,-0.7972456018456207,-1.3205323082572065,-0.9222039570841645,29.714557657829317,0.3278188705444336,0.4289695144984673,0.7170064449310303,0.07598956509453458,1.358023324767526,0.39649800501278243,1.0375148848492781,0.0511005401611353,88.14823498380765,28.861360368717527,0.32050843991824807,8,-0.4097733497619629,-1.0403418540954572,-1.6863365173339844,-0.8937873840332031,2.0344018936157227,3,0.1511626676603801,-1.2247171031720268,10.15754508972168,1.0731752036129232,9.85383129119873,1.1093774148280482,10.239500045776367,0.1511626676603801
3365,2013-08-09,10.403409004211426,10.466079711914062,10.311813354492188,10.398588180541992,2217794.0,0.003720904555209792,1.3703703703703705,0.023255599976077325,72.25671425697126,75.90039879478987,-0.5313106547884008,-0.7767675947005532,-1.3503805840639398,-0.9584393424871873,31.71427989618764,0.154266357421875,0.4018314306052506,0.6928054809570305,0.013160874963487501,1.3724500869505736,0.35298317796025813,1.032627783953803,-0.6122493743896502,90.7143513186992,31.796952894376716,0.33982230299677185,8,-0.4170045852661133,-1.0388951301574707,-1.7750401496887207,-0.9511556625366211,2.309189796447754,4,0.11723820249129946,1.7755120166978202,10.364842414855957,-1.2247171031720268,10.15754508972168,1.0731752036129232,9.85383129119873,0.11723820249129946
3366,2013-08-12,10.557676315307617,10.596242904663086,10.311813354492188,10.398588180541992,2326266.0,0.014828534669139914,1.4081616174665719,33.000197823936695,77.18249587625124,75.90591937230877,-0.5825371413114677,-0.8792973458815183,-1.4968168653123932,-1.1119179502264878,33.682334684243486,0.28442955017089844,0.3907993893680537,0.785606861114502,0.033072338831143355,1.5381413833978606,0.40933959997282265,1.1618741222561813,-0.7530182838439963,95.20961488573084,33.54863393590956,0.37626726114167885,8,-0.4449653625488281,-1.11940336227417,-1.929307460784912,-1.1054229736328125,2.169385910034178,0,0.13926944392705476,1.3703703703703705,10.403409004211426,1.7755120166978202,10.364842414855957,-1.2247171031720268,10.15754508972168,0.13926944392705476
3367,2013-08-13,10.50946807861328,10.60106372833252,10.413050651550293,10.60106372833252,1874198.0,-0.00456617869828424,3.1052839814670206,-0.5757541243046342,75.21862105923368,75.96811370926382,-0.4429043868288751,-0.7761914770993759,-1.4369179984946836,-1.060653132512357,35.341742437226756,0.18801307678222656,0.40371100773114144,0.6772825241088842,-0.11015677070739116,1.4647218189251596,0.2835628767007474,1.071002171517021,-0.6731466522216802,88.69055609328727,24.414960911858046,0.39371964740813764,8,-0.3398709297180158,-0.8846278190612775,-1.8743500709533674,-1.0572147369384748,2.1211767196655273,1,0.14174304916816527,1.4081616174665719,10.557676315307617,1.3703703703703705,10.403409004211426,1.7755120166978202,10.364842414855957,0.14174304916816527
3368,2013-08-14,10.48054313659668,10.543213844299316,10.42269229888916,10.519108772277832,1312955.0,-0.0027522745966050977,1.7777692299238386,0.42104221979279727,76.3313877862171,75.18830070485608,-0.33003254761817047,-0.6971237579841905,-1.3903984543493948,-1.0292706396669296,37.00541188241799,0.12052154541015625,0.42400467137790443,0.5938336849212646,-0.21541913322249684,1.4030865030650261,0.1892072758493839,0.9984600939931454,-0.598337172088625,78.07032765663557,8.812844296342135,0.40462640907188113,8,-0.28443145751953125,-0.8378658294677734,-1.7822718620300293,-1.028289794921875,2.1452808380126953,2,0.15961360356830445,3.1052839814670206,10.50946807861328,1.4081616174665719,10.557676315307617,1.3703703703703705,10.403409004211426,0.15961360356830445
3369,2013-08-15,10.40822982788086,10.538393020629883,10.364842414855957,10.451617240905762,1908384.0,-0.006899767290047376,-1.666681320291607,1.1250278196790227,73.45767487095651,74.25178351369682,-0.18159057153783387,-0.587980136972881,-1.3003775279676297,-0.9528169786590617,38.37232094088957,0.17355060577392578,0.44629431407529196,0.47900042533874476,-0.34669118336173455,1.304692034039224,0.066154620988506,0.8918462296889835,-0.48289239754333657,33.333223431508635,-39.02460349289161,0.4128458043502395,8,-0.21211814880371094,-0.5519886016845703,-1.7032091617584229,-0.9559764862060547,1.9235219955444336,3,0.1875868394384368,1.7777692299238386,10.48054313659668,3.1052839814670206,10.50946807861328,1.4081616174665719,10.557676315307617,0.1875868394384368
3370,2013-08-16,10.50946807861328,10.634810447692873,10.470900535583496,10.495004653930664,2460241.0,0.00972675012048918,-4.23075050216087,-0.3333553137707031,74.14998297731579,72.67483396055181,-0.20965084268486933,-0.6465840293846536,-1.3851019456610434,-1.0484990201168447,39.88086161438443,0.2265806198120135,0.47545885501089913,0.5321265220642069,-0.31177986766092936,1.376032911789343,0.11017332720163786,0.9540797169267758,-0.5435870703960575,61.19396374823863,-13.899772453231847,0.4219531948625684,8,-0.29648303985595525,-0.6363534927368129,-1.7359914779663068,-1.0572147369384748,1.6776580810546875,4,0.17981654406506897,-1.666681320291607,10.40822982788086,1.7777692299238386,10.48054313659668,3.1052839814670206,10.50946807861328,0.17981654406506897
3371,2013-08-19,10.360020637512207,10.519108772277832,10.35037899017334,10.50946807861328,1575342.0,-0.014220266904392376,1.000011304224954,-10.332783858632295,67.40126477366913,72.91166217912621,-0.04616437704719445,-0.4587693087567608,-1.2170244430520363,-0.8913213233345729,40.8802221801831,0.1687297821044922,0.489459139168849,0.34338908195495677,-0.4946422217730202,1.1814203856829337,-0.07562656990903172,0.7624047338189452,-0.3406252741369329,3.389796411040455,-68.50203021624799,0.41901565186398876,8,-0.1470355987548828,-0.4579811096191406,-1.5865440368652344,-0.9077672958374023,1.9861936569213885,0,0.22708238192389407,-4.23075050216087,10.50946807861328,-1.666681320291607,10.40822982788086,1.7777692299238386,10.48054313659668,0.22708238192389407
3372,2013-08-20,10.196111679077148,10.335917472839355,10.10451602935791,10.326274871826172,2212096.0,-0.015821296517650407,2.0967404344385736,0.8709630073959787,60.88887345385265,72.10781343472004,0.19154611421282297,-0.25308566034624214,-1.03504238535095,-0.72345105121477,41.388506148794384,0.2555046081542969,0.5001655779142666,0.14472174644470215,-0.6602659840622014,0.9497094769516057,-0.2577721188087505,0.5472156116981548,-0.12748310895646675,17.27260302056989,-51.395098187216874,0.4024938652534519,8,0.14703655242919922,-0.23525762557983398,-1.4226350784301758,-0.7438583374023438,2.193490028381346,1,0.24822703261070234,1.000011304224954,10.360020637512207,-4.23075050216087,10.50946807861328,-1.666681320291607,10.40822982788086,0.24822703261070234
3373,2013-08-21,11.044583320617676,11.112074851989746,10.543213844299316,10.572138786315918,8405226.0,0.08321521656943265,-1.145453499120589,-3.629632343243996,71.14752918124529,72.00383824841252,-0.5787260624266484,-1.033582073234907,-1.854773796787736,-1.5647885523468084,42.56194588623979,0.9159631729125977,0.4861345493300071,0.916397142410279,0.03956705595949295,1.7932272288610651,0.4779820991848869,1.3548121856356712,-0.9400672912597656,93.30147978896396,25.628944583193388,0.438415043225393,8,-0.43628787994384766,-0.8253312110900879,-2.2021684646606445,-1.7104411125183105,1.325735092163086,2,0.14360537030856757,2.0967404344385736,10.196111679077148,1.000011304224954,10.360020637512207,-4.23075050216087,10.50946807861328,0.14360537030856757
3374,2013-08-22,11.348297119140625,11.570055961608887,10.977090835571287,11.001194953918457,7203905.0,0.027498891511460233,-1.9999975875304092,0.7346940011384877,73.006127337574,72.08710636847948,-0.8138513727430663,-1.2520448932606048,-2.126558103045779,-1.8557886961890624,44.710070012537216,0.5929651260375994,0.5423294742358173,1.1252364158630375,0.1517184997739527,2.0987543319521222,0.638477457818496,1.611995373907579,-1.2437810897827148,84.86845444547838,19.30343005386365,0.4867589580445422,8,-0.5110111236572266,-0.8947515487670898,-2.4774391651153564,-2.0141549110412598,0.983454704284668,3,0.11257432212574048,-1.145453499120589,11.044583320617676,2.0967404344385736,10.196111679077148,1.000011304224954,10.360020637512207,0.11257432212574048
3375,2013-08-23,11.063865661621094,11.396505355834961,10.890315055847168,11.391683578491213,5581939.0,-0.02506380072123726,1.99998869590283,-0.9444421548344251,63.33850778327801,70.54888546926024,-0.4759310665374539,-0.8869569871599392,-1.8120358053535988,-1.5611383653197102,46.7480715808442,0.506190299987793,0.567019296693644,0.7607305526733406,-0.2127955709141851,1.7342566762608662,0.2739674908795777,1.2474936144671034,-0.7834848403930668,65.46049078237557,1.4502614614508786,0.4867630617937626,8,-0.2265796661376953,-0.598750114440918,-2.148655652999878,-1.7731108665466309,1.1087970733642578,4,0.11459703150611356,-1.9999975875304092,11.348297119140625,-1.145453499120589,11.044583320617676,2.0967404344385736,10.196111679077148,0.11459703150611356
3376,2013-08-26,11.054224014282227,11.232596397399902,10.914420127868652,11.136178970336914,1518854.0,-0.0008714537607151795,1.3157792446674856,0.2500014545793052,72.11364633780832,70.20388827799076,-0.43409683871232296,-0.79650143597609,-1.7742194254277148,-1.5385976126414285,48.89620928630654,0.31817626953125,0.5660806183529044,0.6738587856292728,-0.27947424253238395,1.6271918137909296,0.19719227154844532,1.1505252997101003,-0.6190821762084973,64.80260032666767,-3.6509747676593776,0.4766665140808282,8,-0.21693801879882812,-0.5891084671020508,-2.046935558319092,-1.7634692192077637,1.3112735748291016,0,0.10248590438569116,1.99998869590283,11.063865661621094,-1.9999975875304092,11.348297119140625,-1.145453499120589,11.044583320617676,0.10248590438569116
3377,2013-08-27,10.818002700805664,11.13135814666748,10.784256935119627,11.087969779968262,2521278.0,-0.021369325713985976,-1.0571483477508783,3.294090951405697,62.4772269978265,68.66453707928069,-0.1670773136406467,-0.49186819770010715,-1.5127333737121411,-1.2899346967003034,50.36116107576801,0.34710121154785334,0.5579089334705181,0.3781962871551521,-0.5248499104149946,1.2812424847252988,-0.07332681162992216,0.8297193859402263,-0.24667116790771537,26.760575153103588,-41.04568880767761,0.45152309878507363,8,0.019283294677734375,-0.3528871536254883,-1.7550337314605713,-1.5272479057312012,1.648733139038086,1,0.14126559549796736,1.3157792446674856,11.054224014282227,1.99998869590283,11.063865661621094,-1.9999975875304092,11.348297119140625,0.14126559549796736
3378,2013-08-28,11.290446281433105,11.391683578491213,10.750511169433594,10.755331039428713,3799639.0,0.04367197843204984,-1.3539845627843774,-1.9821499853398785,65.89402346751422,67.8241313677871,-0.572789393472112,-0.886358347764638,-1.9470632588441177,-1.7501267567170586,51.70436027724441,0.641172409057619,0.5369436760483364,0.7723009586334229,-0.1409446669900163,1.685546584256862,0.3156781458217033,1.2289237714451424,-0.599267817089844,65.88231871578103,0.6223604376608023,0.45662281281171957,8,-0.45316028594970703,-0.8253307342529297,-2.1182849407196045,-1.9996914863586426,1.195572853088379,2,0.09735269967431903,-1.0571483477508783,10.818002700805664,1.3157792446674856,11.054224014282227,1.99998869590283,11.063865661621094,0.09735269967431903
3379,2013-08-29,11.420610427856445,11.420610427856445,11.174745559692383,11.280804634094238,1844571.0,0.011528698084981137,2.517234322666903,0.26126296316758507,66.93418736737088,67.02237630001544,-0.6082044419777795,-0.9369883107839083,-2.029417633037742,-1.8733623045307723,52.956435945124646,0.2458648681640625,0.5281824750568411,0.8214746952056888,-0.11101000989479104,1.7539594003061687,0.3552323426554498,1.2877170477559279,-0.6700992584228516,100.0,36.39176895177726,0.46624235255023955,8,-0.5833244323730469,-0.9554948806762695,-2.2484490871429443,-2.1298556327819824,1.2100343704223615,3,0.08315737507408949,-1.3539845627843774,11.290446281433105,-1.0571483477508783,10.818002700805664,1.3157792446674856,11.054224014282227,0.08315737507408949
3380,2013-08-30,11.237417221069336,11.396505355834961,11.189208030700684,11.38204288482666,1951275.0,-0.016040579261882182,1.3888977420719746,-1.0344754667557998,61.208257590529705,66.33426439077772,-0.3474283281373438,-0.6836747945190922,-1.7928126717542394,-1.6841584433845576,54.0583528198355,0.23140239715576172,0.5180630787848273,0.571512603759766,-0.3418450140460312,1.4848702215655631,0.1148337948568674,1.0281914126626646,-0.4869060516357422,72.66178040276098,12.51179217064869,0.4566788089028984,8,-0.4001312255859375,-0.7612137794494629,-2.050793409347534,-1.946662425994873,1.4751815795898438,4,0.0973831068854647,2.517234322666903,11.420610427856445,-1.3539845627843774,11.290446281433105,-1.0571483477508783,10.818002700805664,0.0973831068854647
3381,2013-09-02,11.45435619354248,11.52184772491455,11.30972957611084,11.30972957611084,1932699.0,0.01930505633148516,-1.9333210244507162,-1.000006594087741,64.75902169699998,66.76428086223854,-0.43897394072329554,-0.8484328124714011,-1.9508217318355054,-1.8956886512739253,54.12467561311634,0.28443050384521484,0.5275188132036437,0.7277087688446038,-0.22690290882936814,1.6823204465185757,0.2504029300076187,1.2050146076815889,-0.6054996490478519,91.25005409214829,33.27641088717187,0.47730583883698585,9,-0.3977212905883789,-0.9352469444274902,-2.2383251190185547,-2.1636013984680176,1.1762886047363263,0,0.06271033738655896,1.3888977420719746,11.237417221069336,2.517234322666903,11.420610427856445,-1.3539845627843774,11.290446281433105,0.06271033738655896
3382,2013-09-03,11.62790584564209,11.69057846069336,11.357937812805176,11.463996887207033,2635757.0,0.015151410447446167,1.2999884604605925,1.1333249808772594,67.14694186215885,66.31977116011784,-0.4336699462435085,-0.9299369283622276,-2.063670687618565,-2.0613798681751323,54.27937486809885,0.3326406478881836,0.5350524951301026,0.8125546932220455,-0.1301947152590781,1.7553041017031692,0.3411799889814837,1.2839293974626074,-0.6925053710937501,93.33317778057322,36.33595276151244,0.47137470424056166,9,-0.4073610305786133,-1.029252052307129,-2.401991844177246,-2.337151050567627,1.4317951202392578,1,0.06343289610877556,-1.9333210244507162,11.45435619354248,1.3888977420719746,11.237417221069336,2.517234322666903,11.420610427856445,0.06343289610877556
3383,2013-09-04,11.613444328308105,11.68575668334961,11.396505355834961,11.64719009399414,3602138.0,-0.001243690611702375,4.21742570851073,-0.205881155052338,68.32844336605721,65.80002849661597,-0.3688143238787909,-0.8440874142722059,-1.9930820772678643,-2.036216145132574,54.348488485483784,0.28925132751464844,0.5763356979698706,0.725298213958741,-0.2283595527247666,1.6789559806422485,0.24846933061698628,1.2021270973004956,-0.5723189356994638,85.04668231988019,24.021077768273628,0.4768288833417541,9,-0.3928995132446289,-0.9535655975341797,-2.3728268146514893,-2.59024715423584,1.4848232269287092,2,0.07347445662228913,1.2999884604605925,11.62790584564209,-1.9333210244507162,11.45435619354248,1.3888977420719746,11.237417221069336,0.07347445662228913
3384,2013-09-05,11.931619644165039,11.994292259216307,11.603801727294922,11.608622550964355,3105919.0,0.02739715340791471,-1.3478355605122643,-9.571485092553342,70.28884275144833,66.57228793752378,-0.6655314116355147,-1.095006894143058,-2.2476338294050677,-2.3412070017372617,54.354314174773386,0.39049053192138494,0.6634154368072931,0.9651346683502204,-0.062094675897599316,1.9923640125980402,0.45151999622631145,1.4787493404741294,-0.7995708220245366,92.21539649747945,29.921790391181347,0.5136146721239098,9,-0.5592179298400879,-1.0654082298278809,-2.632187604904175,-2.9204750061035156,1.0654106140136737,3,0.04646473042975052,4.21742570851073,11.613444328308105,1.2999884604605925,11.62790584564209,-1.9333210244507162,11.45435619354248,0.04646473042975052
3385,2013-09-06,11.623085975646973,12.066603660583494,11.338655471801758,11.907515525817873,6023334.0,-0.025858490106072884,1.4160011901031613,-0.8805947674401493,67.23686457266132,66.03042329695188,-0.3009816549299469,-0.7277237739064208,-1.8760715412963531,-2.0139750331294426,53.768482777002305,0.7279481887817365,0.6385182488047825,0.5956171512603756,-0.4356712942187251,1.6269055967394763,0.07997292852082616,1.111261373999925,-0.3530782035743414,41.4013910589185,-27.172324498250482,0.5156442227395502,9,-0.21452856063842773,-0.6942043304443377,-2.2947285175323486,-2.5830159187316895,1.6005239486694318,4,0.08668599928993914,-1.3478355605122643,11.931619644165039,4.21742570851073,11.613444328308105,1.2999884604605925,11.62790584564209,0.08668599928993914
3386,2013-09-09,12.028038024902346,12.042499542236328,11.502564430236815,11.62790584564209,2957532.0,0.03484032124547998,1.5168560803917424,-1.4067883559209486,73.45681213390594,67.25037720096071,-0.6182913355119553,-1.071825005032462,-2.2127980285015223,-2.3959753210722976,52.93039791136837,0.5399351119995135,0.5885470988910555,0.9270511150360132,-0.17071943620149455,2.024821666273521,0.37816583941725845,1.475936390654768,-0.6893825531005877,94.70214552691029,18.827909811056756,0.5488852756187541,9,-0.6194806098938006,-1.0991563796997106,-2.6635243892669695,-2.9518117904663104,1.267885208129881,0,0.056913752212916835,1.4160011901031613,11.623085975646973,-1.3478355605122643,11.931619644165039,4.21742570851073,11.613444328308105,0.056913752212916835
3387,2013-09-10,11.999112129211426,12.423348426818848,11.888233184814453,12.244976043701172,4249278.0,-0.0024048723184141307,-1.2886667740757887,-0.6144567401309412,65.46874710220632,67.20312427148205,-0.4517078730463062,-0.9755959231622047,-2.114793576822926,-2.3457109067523856,52.23907464198667,0.5351152420043945,0.5994119654547081,0.8236430168151863,-0.30679781774103,1.9540838513714025,0.25842259953707725,1.3888634340932953,-0.660456657409668,60.888812299814575,-12.253024557546269,0.5652204172781083,9,-0.20006513595581055,-0.8918581008911133,-2.386324167251587,-2.674611568450926,1.4125118255615234,1,0.052631616595192554,1.5168560803917424,12.028038024902346,1.4160011901031613,11.623085975646973,-1.3478355605122643,11.931619644165039,0.052631616595192554
3388,2013-09-11,12.153380393981935,12.191946983337402,11.970187187194824,12.018396377563475,2433507.0,0.012856639983799267,1.0909176741404814,-0.5490192275617176,63.71101001619288,66.8449934546845,-0.5260119625526389,-1.052052924862446,-2.1917310327171453,-2.4812217940945924,51.510391404094946,0.22175979614257812,0.5955912284822382,0.8942694187164317,-0.26680788687244394,2.0553467243053074,0.3137307659219939,1.4748080715108696,-0.6508159637451207,75.11111032959012,3.3099879017700147,0.5805386527944374,9,-0.34710216522216975,-1.0461263656616229,-2.5405924320220965,-2.8288798332214355,0.8822164535522443,2,0.07457353777457665,-1.2886667740757887,11.999112129211426,1.5168560803917424,12.028038024902346,1.4160011901031613,11.623085975646973,0.07457353777457665
3389,2013-09-12,12.360676765441895,12.379960060119627,12.085887908935547,12.129276275634766,2290623.0,0.01705668420965467,1.178577862873186,1.714280667792326,72.68131222200981,68.11977730262673,-0.6547952807164314,-1.1653237813636004,-2.3161703181847972,-2.6701815619465528,51.26253751927283,0.29407215118408025,0.6546857054134794,1.0039434432983398,-0.1839182739142693,2.191805160510949,0.4100125846920353,1.5978743019046444,-0.6739555358886733,94.22217494019165,20.725946445993003,0.5939308586063049,9,-0.4941377639770508,-1.1232595443725586,-2.742344856262207,-3.0361762046813947,0.6267108917236328,3,0.059672362912772225,1.0909176741404814,12.153380393981935,-1.2886667740757887,11.999112129211426,1.5168560803917424,12.028038024902346,0.059672362912772225
3390,2013-09-13,12.39924430847168,12.423348426818848,12.249796867370605,12.34139347076416,1367931.0,0.003120180533934258,2.27273381230274,0.2500030909862719,73.28885019769056,69.06753602492569,-0.5713050171633434,-1.1120713983778394,-2.270501350045759,-2.6929117239267644,50.82702088078821,0.1735515594482422,0.6700908949267976,0.9480221748352058,-0.25659451327632965,2.1526388629467412,0.34571383077943807,1.5503305188909735,-0.5651976394653335,97.3822179320402,21.845025231460568,0.6023083440557677,9,-0.518242359161377,-1.1353120803833008,-2.7594594955444336,-3.07474374771118,0.34710025787353516,4,0.048211482477089396,1.178577862873186,12.360676765441895,1.0909176741404814,12.153380393981935,-1.2886667740757887,11.999112129211426,0.048211482477089396
3391,2013-09-16,12.71259880065918,12.784912109375,12.461915016174315,12.514944076538086,3372770.0,0.025272063715480186,-1.1269900083525268,3.416626827780617,81.95123332016655,70.71245729803765,-0.7681916204077233,-1.3071584811088606,-2.5058352769882077,-2.9898314867667626,51.383462062519584,0.3856678009033203,0.6826585834486227,1.1437477588653557,-0.07162315487545357,2.359118672606165,0.5360623019949511,1.7514332157357604,-0.7606917800903332,91.93542897740568,9.805800760014364,0.6076854568704051,9,-0.6508150100708008,-1.2678847312927246,-3.037139654159546,-3.3760461807250977,-0.32299709320068537,0,0.04019721944113641,2.27273381230274,12.39924430847168,1.178577862873186,12.360676765441895,1.0909176741404814,12.153380393981935,0.04019721944113641
3392,2013-09-17,12.727062225341795,12.818657875061035,12.587257385253904,12.654748916625975,2061176.0,0.0011377236794309908,-1.2325570696429236,0.36585671826147376,78.65387007692632,71.85972693257867,-0.6820700947631462,-1.18293722272389,-2.445381464528994,-2.991611934643794,53.503218945625896,0.23140048980713068,0.737012438536901,1.0316636562347394,-0.10648857941608192,2.169815891885561,0.46258753840932876,1.6007397740601501,-0.6085541870117179,89.2046182585764,4.812451293374934,0.5690761178254103,9,-0.6484055519103986,-1.2654752731323224,-2.951570272445677,-3.3254280090332013,-0.20247650146484197,1,0.04469696129541423,-1.1269900083525268,12.71259880065918,2.27273381230274,12.39924430847168,1.178577862873186,12.360676765441895,0.04469696129541423
3393,2013-09-18,12.630644798278807,12.746344566345215,12.529406547546387,12.683673858642578,1747485.0,-0.007575780282664479,1.4324431256181998,-0.7333236620684443,74.46394092928854,72.32362673011647,-0.47627408470521004,-1.0135698361607766,-2.2814554108437566,-2.8840210806433717,53.94325591563561,0.21693801879882812,0.7638032815701017,0.8559431552886938,-0.3119114139443564,2.023797724521744,0.2720158706721687,1.439870439905219,-0.37210679260253876,74.34214208091183,-7.742138527577453,0.5839272846165254,9,-0.5519881248474103,-1.1690578460693342,-2.733426094055174,-3.2266001701354963,-0.05785083770751953,2,0.061832089253318845,-1.2325570696429236,12.727062225341795,-1.1269900083525268,12.71259880065918,2.27273381230274,12.39924430847168,0.061832089253318845
3394,2013-09-19,12.625823974609375,12.82830047607422,12.577614784240724,12.7993745803833,2126039.0,-0.00038167676681788443,1.166664606026104,3.272745256721408,80.25213262106048,73.76976762438305,-0.4052399507587303,-0.9572092143473299,-2.2142864361172894,-2.8675565692388574,53.81021016851568,0.2506856918334961,0.7704160686314196,0.7872459888458252,-0.42144491350503266,1.995936891196683,0.18290053767039538,1.391591440021255,-0.2552619950561539,64.99995878701937,-17.521233562418658,0.604345451175429,9,-0.4603915214538574,-1.1594157218933105,-2.7064294815063477,-3.2217793464660645,-0.11087989807128906,3,0.0324551390664769,1.4324431256181998,12.630644798278807,-1.2325570696429236,12.727062225341795,-1.1269900083525268,12.71259880065918,0.0324551390664769
3395,2013-09-20,12.331751823425293,12.587257385253904,12.32693099975586,12.543869018554688,3900626.0,-0.02329132354256347,-1.347833192133506,1.2222210010935208,68.49595146746739,73.21856088366766,-8.05557931116141e-05,-0.5937202876780248,-1.8571692714917098,-2.566665493699402,53.64667007045361,0.2988929748535156,0.7719248842383344,0.4297795295715332,-0.7402046849673312,1.5997637441103976,-0.15521257769789898,1.0147716368409654,0.49654865264892756,0.961531145620132,-77.13198440434813,0.5849921072694317,9,0.02651500701904297,-0.8653435707092285,-2.305575370788574,-2.9277071952819824,0.05784988403320135,4,0.05316647976119615,1.166664606026104,12.625823974609375,1.4324431256181998,12.630644798278807,-1.2325570696429236,12.727062225341795,0.05316647976119615
3396,2013-09-23,12.187126159667967,12.331751823425293,12.14373779296875,12.293185234069824,2281642.0,-0.011727909045541773,1.0526417166863622,0.500002247989182,61.93418527360386,72.8258317916007,0.18940265685620616,-0.37931642256080167,-1.65569179493888,-2.417301241443578,53.20394370208228,0.18801403045654297,0.7350583029884348,0.2285087585449208,-0.8765572565256896,1.3335747736155312,-0.3240242489903853,0.7810417660802269,0.6411743164062536,6.338114502880685,-66.94317657677462,0.5525330075353055,9,0.2121176719665545,-0.7207179069519025,-2.1440763473510724,-2.766208171844479,-0.19283390045166016,0,0.04588599472514887,-1.347833192133506,12.331751823425293,1.166664606026104,12.625823974609375,1.4324431256181998,12.630644798278807,0.04588599472514887
3397,2013-09-24,12.346214294433596,12.432990074157715,12.153380393981935,12.158201217651367,1629569.0,0.01305378582951855,-1.8292739414058306,-1.772720324428326,64.72868202194681,72.9389064589067,0.09468608573066284,-0.44063617540897937,-1.754223518994591,-2.5668288352295114,53.399576883868384,0.2796096801757795,0.7376552930630069,0.31118631362915217,-0.6657066867372201,1.2880793139955244,-0.17726018655403308,0.7996328138123374,0.4547036743164057,29.577496182865985,-40.471671123673374,0.48844650018318575,9,0.11087989807128729,-0.8798060417175311,-2.2887020111084,-2.9252963066101074,-0.18319225311279475,1,0.003514228085645721,1.0526417166863622,12.187126159667967,-1.347833192133506,12.331751823425293,1.166664606026104,12.625823974609375,0.003514228085645721
3398,2013-09-25,12.389601707458494,12.404064178466795,12.28354263305664,12.293185234069824,1526096.0,0.003514228085645721,-1.0833154745223148,0.5128179115984964,60.348598713679145,71.56860495798107,0.0987109935872148,-0.41893447447299437,-1.7379749538457876,-2.5989977641124344,53.20262293212728,0.12052154541015447,0.6781942738442055,0.29961595535278107,-0.6230726989099136,1.2223046096154757,-0.16172837177856714,0.7609602824841293,0.38502905426025613,35.915471374279406,-30.035614592795852,0.4613443271313476,9,0.09641742706299006,-0.7038445472717267,-2.2376005649566633,-2.968683719635006,-0.22175979614257635,2,0.010894943970410242,-1.8292739414058306,12.346214294433596,1.0526417166863622,12.187126159667967,-1.347833192133506,12.331751823425293,0.010894943970410242
3399,2013-09-26,12.370318412780762,12.404064178466795,12.138916969299315,12.355855941772461,1787918.0,-0.0015564095709488246,5.470634782103033,0.15000000000000277,69.42353839441536,71.13912586872827,0.13354999291676606,-0.3424088502461409,-1.6634586046168955,-2.5651073024151536,52.736361089587746,0.26514720916748047,0.676048773255209,0.23284726142883372,-0.6412669053221283,1.1069614281797957,-0.20420982194664816,0.6699043448043156,0.37907663018798843,51.612889502445526,-16.722991973075906,0.43705708337548105,9,0.11329030990600586,-0.5809125900268555,-1.9565446376800537,-2.710768222808838,-0.3953104019165039,3,0.01636785255109774,-1.0833154745223148,12.389601707458494,-1.8292739414058306,12.346214294433596,1.0526417166863622,12.187126159667967,0.01636785255109774
3400,2013-09-27,12.331751823425293,12.457094192504885,12.278721809387207,12.375139236450195,2051899.0,-0.003117671515684095,-1.3870918338045124,-3.0,59.75231155264922,68.67257900567078,0.1805195152146819,-0.22941612460966,-1.5686264125801834,-2.5128562521521065,52.28486379983315,0.17837238311767756,0.6728372147797792,0.13956394195556676,-0.6278141614415205,0.906942045352654,-0.24412510974297597,0.5232529936541095,0.38101453512329186,60.606115102522715,-4.213074434744591,0.3836890516985434,9,0.1518568992614746,-0.5423460006713867,-1.6863360404968262,-2.443211078643799,-0.21211814880371094,4,0.014855330835056524,5.470634782103033,12.370318412780762,-1.0833154745223148,12.389601707458494,-1.8292739414058306,12.346214294433596,0.014855330835056524
3401,2013-09-30,12.172662734985352,12.273900985717773,12.07624626159668,12.196767807006836,1929586.0,-0.012900769551470903,1.216215060202314,0.5555775359929662,55.142847615080406,66.0602431765768,0.28492737862211825,-0.014497403605162162,-1.3548305596461638,-2.3442557775441486,51.32621119665104,0.2555055618286133,0.619657870459136,-0.055440473556519265,-0.7402094928899743,0.6293285457769358,-0.3978249832232468,0.28694403611020824,0.5056726602082762,25.316265512785723,-38.347727841835436,0.3423845096667271,9,0.27961063385009766,-0.3832569122314453,-1.5214619636535645,-2.2841219902038574,-0.3374595642089844,0,0.017821817394943595,-1.3870918338045124,12.331751823425293,5.470634782103033,12.370318412780762,-1.0833154745223148,12.389601707458494,0.017821817394943595
3402,2013-10-01,12.365497589111328,12.40888500213623,12.109992027282715,12.148558616638185,1862747.0,0.015841632872301004,-1.0327866725905364,-8.999723057445724,56.14523488108266,64.02483139344281,0.03957243431127466,-0.15730559719425585,-1.4872276737881354,-2.5254376610597724,50.18437757013785,0.2988929748535156,0.5632392748623065,0.10051479339599645,-0.5250382939406855,0.7260678807326784,-0.2122617502723454,0.4132913370643383,0.2646706753945445,75.94929735468779,13.165979378323648,0.31277654366834123,10,0.0867757797241211,-0.5760917663574219,-1.714296817779541,-2.476956844329834,-0.6026077270507812,1,-0.03001944137063217,1.216215060202314,12.172662734985352,-1.3870918338045124,12.331751823425293,5.470634782103033,12.370318412780762,-0.03001944137063217
3403,2013-10-02,12.46673583984375,12.62100315093994,12.322110176086426,12.322110176086426,1590083.0,0.00818715543008719,-3.13333245412161,0.6666652013170616,53.273813904443536,61.02724042492982,-0.09762803104204565,-0.20167991306751887,-1.525854384021354,-2.618241688121614,49.14270254895104,0.29889297485351385,0.44761455984575527,0.1590884685516354,-0.39123215669835076,0.7094090938016215,-0.1160718440733568,0.4342487811766276,-0.3904895782470703,71.68143916781503,12.343075280949513,0.2751603126249929,10,-0.11811113357543945,-0.6773300170898438,-1.815535068511963,-2.578195095062256,-0.29889392852783203,2,-0.02436193422437638,-1.0327866725905364,12.365497589111328,1.216215060202314,12.172662734985352,-1.3870918338045124,12.331751823425293,-0.02436193422437638
3404,2013-10-03,12.486019134521484,12.514944076538086,12.379960060119627,12.457094192504885,1595869.0,0.0015467797605934752,2.1111330915485627,0.19999868118243952,52.71082399039012,59.27333737192124,-0.15514312670045882,-0.18688087931569086,-1.4791461288133796,-2.629046951423401,47.635953433568304,0.1349840164184588,0.3536683928852362,0.1506517887115475,-0.3752264140848034,0.6765299915078984,-0.11228731268662706,0.41359089010972205,-0.39887773513793867,75.2212373888126,19.84026925250584,0.2629391013981752,10,-0.13739442825317383,-0.4844961166381836,-1.8348183631896973,-2.5974783897399902,-0.5013694763183594,3,-0.02548267944951854,-3.13333245412161,12.46673583984375,-1.0327866725905364,12.365497589111328,1.216215060202314,12.172662734985352,-0.02548267944951854
3405,2013-10-04,12.630644798278807,12.722241401672365,12.418526649475098,12.42816925048828,1736097.0,0.011583008339099754,-1.7391208989692384,7.000032970656546,47.138070013128136,57.62932456520171,-0.2826341062806961,-0.2657791073644429,-1.555112099777073,-2.7637286983170117,47.44607087662501,0.3037147521972674,0.2795696881595404,0.2448995113372785,-0.17629871289035925,0.6660977355649162,0.03430039922345962,0.4554986234510974,-0.532826163864133,85.82085255582159,33.61532937766501,0.21059911211381918,10,-0.23140096664428533,-0.6218905448913556,-1.9794440269470197,-2.7421040534973127,-0.5158319473266584,4,-0.05190841781125011,2.1111330915485627,12.486019134521484,-3.13333245412161,12.46673583984375,-1.0327866725905364,12.365497589111328,-0.05190841781125011
3406,2013-10-07,12.71259880065918,12.722241401672365,12.461915016174315,12.630644798278807,2503618.0,0.006488505035906034,4.142797931365697,0.40475999830438303,49.51765645792046,55.93921061364322,-0.31537630753640933,-0.30969624968380494,-1.5675615332302009,-2.8264630584302033,47.24592683035798,0.2603263854980504,0.19253454449584062,0.2926254749298103,-0.11728730032804613,0.7025382501876667,0.08766908730088119,0.4975818625587394,-0.5898032555541981,98.42505334974037,48.79705413142282,0.20495638762892837,10,-0.3133549690246582,-0.6435837745666504,-2.055854082107544,-2.8240580558776855,-0.5929651260375977,0,-0.046643895188987705,-1.7391208989692384,12.630644798278807,2.1111330915485627,12.486019134521484,-3.13333245412161,12.46673583984375,-0.046643895188987705
3407,2013-10-08,12.630644798278807,12.755987167358398,12.616182327270508,12.698137283325195,2053354.0,-0.006446675747851294,-1.8999910980109,-0.8235410484668683,49.99999999999999,54.78936631212331,-0.21102433247909502,-0.18762305840080984,-1.4194765223499335,-2.724616347851347,46.486253939675535,0.13980484008789062,0.1546524469177335,0.17909483909606827,-0.18953047139075174,0.5477201495828883,-0.005217816147341736,0.3634074943394783,-0.4838714189111304,71.11108180405408,23.592672487883945,0.18431265524340956,10,-0.21452808380126775,-0.5471668243408185,-1.842772722244261,-2.7421040534973127,-0.5061893463134748,1,-0.0629771195537725,4.142797931365697,12.71259880065918,-1.7391208989692384,12.630644798278807,2.1111330915485627,12.486019134521484,-0.0629771195537725
3408,2013-10-09,13.059700965881348,13.180221557617188,12.630644798278807,12.654748916625975,3412957.0,0.033969458761203386,-1.425529228302102,-5.999957609755277,61.363637498982136,53.8938217681863,-0.5979070874216852,-0.5747671663579155,-1.7790986652341214,-3.130775027862839,45.9570271806922,0.5495767593383807,0.15895200316147218,0.5628349781036377,0.13111293030007865,0.9945570259071967,0.3469739542018573,0.7786960020054181,-0.8763747592342277,84.93984877284349,37.99555037392605,0.21586102390177972,10,-0.43146705627441406,-0.800262451171875,-2.150101661682129,-3.110898971557617,-1.2052135467529297,2,-0.09929868281124798,-1.8999910980109,12.630644798278807,4.142797931365697,12.71259880065918,-1.7391208989692384,12.630644798278807,-0.09929868281124798
3409,2013-10-10,13.098267555236815,13.103089332580565,12.876507759094238,12.886150360107422,2575520.0,0.0029530989611648018,1.0434776999393802,0.523808178077959,73.17783970710701,55.38554711868161,-0.5837416389329491,-0.5852479997908322,-1.748838147630435,-3.14404761134619,45.14411117413327,0.22658157348632635,0.14401802302638167,0.5645220279693586,0.061633951364099104,1.067410104574618,0.31307798966672884,0.8159660662719883,-0.8351897205120888,89.24057368582477,34.97282304078196,0.2514440383026301,10,-0.47003364562988104,-0.838829040527342,-2.1580557823181135,-3.149465560913084,-1.0413045883178693,3,-0.07103425243049821,-1.425529228302102,13.059700965881348,-1.8999910980109,12.630644798278807,4.142797931365697,12.71259880065918,-0.07103425243049821
3410,2013-10-11,12.997030258178713,13.16093921661377,12.972926139831545,13.112730026245115,2794392.0,-0.007729060093724094,-1.29412928376101,-0.5454520931027075,75.14972932633665,57.60853397548786,-0.4226572887355502,-0.4605420623528662,-1.5817947439974542,-3.0143227471597474,44.26426663315064,0.1880130767822248,0.14220828870414692,0.4333954334259058,-0.10559636331183775,0.9723872301636494,0.16389953505703403,0.7028913317947776,-0.6605809256225896,74.49677973550182,13.581059187938237,0.26949589836887133,10,-0.35192346572876154,-0.7375917434692401,-1.877723693847658,-2.8963713645935076,-0.920783996582033,4,-0.07789322482638072,1.0434776999393802,13.098267555236815,-1.425529228302102,13.059700965881348,-1.8999910980109,12.630644798278807,-0.07789322482638072
3411,2013-10-14,13.223609924316404,13.247714042663574,12.939180374145508,12.972926139831545,1623566.0,0.01743318755414225,1.0645159231807435,-2.1666749093307316,76.1494471761931,59.83122423050012,-0.5414186307955049,-0.6818330695453998,-1.74945767422947,-3.2111005893283124,42.955434533127125,0.3085336685180664,0.13158128453574847,0.6344245433807352,0.022223511208384394,1.246625575553086,0.3283240272945598,0.9405250594669106,-0.819658813755396,96.18322916179002,30.010321426050126,0.3061005160861757,10,-0.4386978149414045,-0.8484706878662092,-2.0548903942108137,-3.0867953300476056,-1.2244977951049787,0,-0.0838498019610614,-1.29412928376101,12.997030258178713,1.0434776999393802,13.098267555236815,-1.425529228302102,13.059700965881348,-0.0838498019610614
3412,2013-10-15,13.295923233032227,13.339310646057127,13.199505805969238,13.291102409362793,2455568.0,0.005468499837011143,2.052652402519732,0.019230696071307923,76.5537046775016,62.4178787608399,-0.5228553383931729,-0.7476774085281761,-1.7483660657291331,-3.255013541651479,41.59133247198338,0.13980484008788885,0.15653682866787477,0.6782948017120365,-0.009117005925135757,1.3657066093492087,0.33458889789345037,1.0220007055306226,-0.8075958292609613,93.8775922162863,22.890974721007893,0.3437059038185863,10,-0.43628787994384943,-0.6821513175964355,-2.1272037029266357,-3.1591086387634277,-1.5378532409667969,1,-0.08846994208632952,1.0645159231807435,13.223609924316404,-1.29412928376101,12.997030258178713,1.0434776999393802,13.098267555236815,-0.08846994208632952
3413,2013-10-16,13.41162395477295,13.445369720458984,13.194684982299805,13.315205574035645,3436853.0,0.00870196974763493,2.058811208341091,20.000395647873393,78.87703363302946,65.32523538779984,-0.5480630778865425,-0.8452031992718503,-1.7975950688537488,-3.33735006642301,40.494011578521935,0.2506847381591797,0.21031355863942203,0.7549465656280514,-0.01887569893518659,1.5287688301912894,0.3680354333464333,1.1418576979096695,-0.8211785619273808,94.06784633567759,19.778354461314947,0.3869111322816188,10,-0.4796757698059082,-0.7038455009460449,-1.9584734439849854,-3.0964369773864746,-1.7644338607788086,2,-0.0959740973314076,2.052652402519732,13.295923233032227,1.0645159231807435,13.223609924316404,-1.29412928376101,12.997030258178713,-0.0959740973314076
3414,2013-10-17,13.03559684753418,13.377878189086914,12.96328353881836,13.329668998718262,3752824.0,-0.02803740311440428,1.1234555840755729,-3.049959446895215,66.44144294666589,67.47005460263736,-0.0959726400596157,-0.4605136700006405,-1.3647780428077088,-2.931453882483982,38.83310094842627,0.44834041595458984,0.24442469922142251,0.3584308147430413,-0.4334405987650438,1.1503022282511264,-0.037504892011002156,0.7543665214970847,-0.32546204882273244,19.04751138894227,-54.619346550077495,0.3959357067540427,10,-0.0819544792175293,-0.27478885650634766,-1.5788307189941406,-2.720409870147705,-1.137722969055174,3,-0.0906064710515484,2.058811208341091,13.41162395477295,2.052652402519732,13.295923233032227,1.0645159231807435,13.223609924316404,-0.0906064710515484
3415,2013-10-18,12.987387657165527,13.074164390563965,12.833121299743652,13.05005931854248,2846415.0,-0.0036982725787328974,3.3477483056386967,0.21311661483280742,70.07126783634197,69.75378920023975,0.00912142211941358,-0.3801583397084194,-1.2604115501970625,-2.8530602084669425,38.05623396846735,0.2410430908203125,0.28106938736720366,0.27743983268737793,-0.5084850541276094,1.0633647195023652,-0.1155226107201166,0.6704022760948725,-0.1743199694094244,25.196693401288805,-52.33129012930795,0.39296244340749364,10,0.04338836669921875,-0.2265796661376953,-1.4354095458984375,-2.6722006797790527,-1.118438720703125,4,-0.07164063434521717,1.1234555840755729,13.03559684753418,2.058811208341091,13.41162395477295,2.052652402519732,13.295923233032227,-0.07164063434521717
3416,2013-10-21,12.746344566345215,12.87168788909912,12.563153266906738,12.837942123413086,2687137.0,-0.018559782550829018,2.878765353651071,1.4615466553046443,59.16472018649492,70.77209144318363,0.28547555375589617,-0.1002097128846362,-0.9698275143927511,-2.584344200676407,37.62715814929341,0.42423439025878906,0.31591268725935606,0.00843582153320277,-0.7379683479356309,0.7548399910020365,-0.36476626320121497,0.3816379062676205,0.6990251541137695,20.764892640672986,-54.609710222120114,0.3732020847344169,10,0.2579169273376465,0.014463424682617188,-1.173877477645874,-2.4311575889587402,-0.9979162216186523,0,-0.0525718021555629,3.3477483056386967,12.987387657165527,1.1234555840755729,13.03559684753418,2.058811208341091,13.41162395477295,-0.0525718021555629
3417,2013-10-22,12.389601707458494,12.678853034973145,12.206409454345705,12.654748916625975,4390024.0,-0.02798785620691957,2.015384521740673,2.8946973877372537,48.347097135453346,69.32580918056931,0.6754628438240928,0.2739983205873493,-0.5651135334132356,-2.1996128164690933,36.56461680304697,0.5399351119995099,0.34480414392558245,-0.3504764080047629,-1.0923254849220587,0.391372668912533,-0.7214009464634117,0.020448130453885938,1.0381236839294452,14.785966759650703,-58.53364450063458,0.37092453845864803,10,0.43628787994384943,0.3712062835693377,-0.6363527774810773,-1.8656716346740705,-0.9930963516235334,1,-0.031517524733018276,2.878765353651071,12.746344566345215,3.3477483056386967,12.987387657165527,1.1234555840755729,13.03559684753418,-0.031517524733018276
3418,2013-10-23,12.524585723876953,12.567974090576172,12.293185234069824,12.322110176086426,2627867.0,0.010894943970410242,-1.1111180308530944,-0.7636344671560675,50.78739666879027,66.8379821763119,0.5102482468953511,0.15773250341358747,-0.6486363610570081,-2.302567963769331,35.444654402144195,0.27478885650634766,0.36852138598879236,-0.22224159240722585,-0.9530389183916856,0.5085557335772339,-0.5876402553994566,0.14315707058500493,0.8542870300292975,27.1604576456355,-44.02176025665936,0.36539866299223006,10,0.3013038635253906,0.2362222671508789,-0.7544639110565186,-1.9751052856445312,-0.9738130569458008,2,-0.06120088509995447,2.015384521740673,12.389601707458494,2.878765353651071,12.746344566345215,3.3477483056386967,12.987387657165527,-0.06120088509995447
3419,2013-10-24,12.572793960571287,12.707777976989744,12.370318412780762,12.59207820892334,2782653.0,0.00384908832572628,1.6923126671511037,-0.09524235673140752,48.77047901072417,63.90695436346607,0.42428049871769424,0.13225159486616356,-0.641430976079862,-2.317849350350846,35.02008461794095,0.3374595642089826,0.40091161340179227,-0.18415713310241877,-0.8984158673708951,0.5301016011660575,-0.5412865002366569,0.17297223403181938,0.759180261352542,42.2221172053844,-25.988591332722528,0.3571293671342385,10,0.25309562683105646,0.18801403045654475,-0.8026721477508527,-1.8391566276550275,-1.0798721313476545,3,-0.07361958443603478,-1.1111180308530944,12.524585723876953,2.015384521740673,12.389601707458494,2.878765353651071,12.746344566345215,-0.07361958443603478
3420,2013-10-25,12.514944076538086,12.62100315093994,12.432990074157715,12.606539726257324,2496296.0,-0.004601195582670026,2.119966449591365,4.749765095692159,45.75569917840086,60.52987125260027,0.4543329391416169,0.21558249766847482,-0.5309608929832645,-2.2284294872022095,34.45807240878385,0.1880130767822248,0.37298002323853474,-0.2511666297912605,-0.9469254082206469,0.4445921486381259,-0.5990460190059537,0.09671275942343271,0.7720075546826184,46.37676588851696,-17.267972803973805,0.34787938921469297,10,0.3109455108642578,0.2458639144897461,-0.6990237236022949,-1.75864839553833,-1.1232604980468732,4,-0.04930666843457243,1.6923126671511037,12.572793960571287,-1.1111180308530944,12.524585723876953,2.015384521740673,12.389601707458494,-0.04930666843457243
3421,2013-10-28,12.389601707458494,12.529406547546387,12.259439468383787,12.4474515914917,3506824.0,-0.010015415835103236,1.4347702681781593,0.6315789473684404,44.9186916684492,57.01486980715,0.501687828364771,0.3773580515627035,-0.3485520247902425,-2.070185863433432,34.49189390086792,0.26996707916259943,0.3148866111268198,-0.38735594749450897,-1.0501422073998743,0.27543031241085636,-0.7187490774471907,-0.05596281754182719,0.8541282366872096,36.53844324863048,-25.081134082964816,0.3313931299526824,10,0.43628787994384943,0.3712062835693377,-0.4772641658782941,-1.4197421073913539,-1.3932275772094709,0,-0.042023366310691035,2.119966449591365,12.514944076538086,1.6923126671511037,12.572793960571287,-1.1111180308530944,12.524585723876953,-0.042023366310691035
3422,2013-10-29,11.994292259216307,12.379960060119627,11.87859058380127,12.32693099975586,5298908.0,-0.03190655015198851,1.2857217390170255,5.75003297065597,27.216491481386214,51.27480956807854,0.7743780775060785,0.7836078138307982,0.10569106389867677,-1.6434626018102758,34.39485155959453,0.5110111236572248,0.24710618721590016,-0.7641051292419458,-1.4929084441386564,-0.03530181434523527,-1.1285067866903002,-0.39970347179359145,1.2079448653373976,13.95362210828237,-42.86892185277732,0.36440165744835523,10,0.633942127227785,0.6676878929138201,-0.06146621704101385,-1.0244326591491664,-1.1039772033691388,1,-0.02049840950814119,1.4347702681781593,12.389601707458494,2.119966449591365,12.514944076538086,1.6923126671511037,12.572793960571287,-0.02049840950814119
3423,2013-10-30,12.1630220413208,12.196767807006836,11.893054008483887,11.984649658203125,3160536.0,0.0140675063153346,1.4705845845923502,-0.5362345433016884,31.054688707414044,47.34294798593944,0.4580802271299209,0.6228940139994101,-0.028282300784184145,-1.7792629511530773,33.8287932031126,0.3037137985229492,0.15552122036130456,-0.580189657211303,-1.3462837880964642,0.1859044736738582,-0.9632367226538836,-0.1971425917687224,0.9597962907877573,34.302433907708945,-17.658558948759307,0.38304706544258094,10,0.3133554458618164,0.49895811080932617,-0.20127081871032715,-1.1642374992370605,-1.2871694564819336,2,-0.06302024964534247,1.2857217390170255,11.994292259216307,1.4347702681781593,12.389601707458494,2.119966449591365,12.514944076538086,-0.06302024964534247
3424,2013-10-31,12.167841911315918,12.244976043701172,12.052142143249512,12.109992027282715,2098982.0,0.00039627240489603643,-1.2222332124409276,0.32432085630115964,32.52028989877665,43.17061710398774,0.3545046026536536,0.6250621674506824,-0.007364245485248944,-1.7512529038234064,33.175321982050264,0.19283390045166016,0.04812522381043571,-0.5594609260559089,-1.3604624796820843,0.2415406275702665,-0.9599617028689966,-0.1589601492428212,0.880322755894202,38.960995586248096,-9.730111712762636,0.40050077681308754,10,0.20729732513427734,0.494138240814209,-0.08195376396179199,-1.1102428436279297,-1.2727060317993164,3,-0.05071312142960205,1.4705845845923502,12.1630220413208,1.2857217390170255,11.994292259216307,1.4347702681781593,12.389601707458494,-0.05071312142960205
3425,2013-11-01,11.975008010864258,12.249796867370605,11.960545539855955,12.249796867370605,1779997.0,-0.01584783085259578,1.1052624272481621,-4.750032970656116,23.298948888317952,39.18553140419029,0.4343018380565926,0.8076685222244464,0.21866697263935286,-1.5259768409618744,32.150214918217024,0.2892513275146502,-0.09199171779680881,-0.7195129871368415,-1.5879936110394972,0.14896763676581415,-1.1537532990881694,-0.2852726751855137,1.0029822113413314,14.81485280541594,-26.717588254666765,0.43424031195132795,11,0.31817626953125,0.6869721412658691,0.1614992618560791,-0.8976430892944336,-1.1329011917114258,4,-0.04025769178636496,-1.2222332124409276,12.167841911315918,1.4705845845923502,12.1630220413208,1.2857217390170255,11.994292259216307,-0.04025769178636496
3426,2013-11-04,12.119633674621582,12.167841911315918,11.984649658203125,12.018396377563475,1958678.0,0.012077291608165286,-1.1714153294861722,-0.36841849536852905,25.599966765775903,36.65807247422614,0.21392480466630914,0.6496495387591814,0.10991447284588318,-1.6381908141296613,31.069709794864604,0.19283390045166016,-0.1901324919451266,-0.5452390670776364,-1.4508143791303425,0.3603362449750698,-0.9980267231039885,-0.09245141105128418,0.7923925692797482,48.0769377087599,12.621940353394159,0.4527876560263527,11,0.17355060577392578,0.5423464775085449,0.016873598098754883,-1.0369658470153809,-1.2582435607910156,0,-0.06006370453710086,1.1052624272481621,11.975008010864258,-1.2222332124409276,12.167841911315918,1.4705845845923502,12.1630220413208,-0.06006370453710086
3427,2013-11-05,11.835203170776367,12.056962966918945,11.786994934082033,11.936441421508787,2806586.0,-0.02346857268803515,-1.7317134365229785,-1.0000094201874266,19.43921128247949,33.17494076463605,0.45979615973254084,0.9185253292671298,0.4352679443455649,-1.3230429983954597,30.05641755826074,0.332638740539549,-0.3076578798264862,-0.7898974895477302,-1.7687109757015058,0.1889159966060454,-1.279304232624618,-0.3004907464708424,1.0148169335189596,10.416602271251689,-16.896223721761544,0.489406743076888,11,0.4121832847595215,0.7809791564941406,0.28563642501831055,-0.7409653663635254,-0.8725748062133789,1,-0.07087576177809862,-1.1714153294861722,12.119633674621582,1.1052624272481621,11.975008010864258,-1.2222332124409276,12.167841911315918,-0.07087576177809862
3428,2013-11-06,11.762889862060547,11.921978950500488,11.714681625366213,11.844844818115234,3957390.0,-0.006110018364059666,-1.324333283432093,0.8095256038283424,22.03385284164878,30.204204523627677,0.46120053873339195,0.9367300597273864,0.5332770778174396,-1.2167341211347171,28.278204205499957,0.20729732513427557,-0.39086683029203506,-0.7973702430725105,-1.825532049539282,0.230791563394261,-1.3114511463058953,-0.28328933983912563,1.0020882286177173,9.008944786128597,-18.55008466121957,0.5140809032333855,11,0.4049525260925293,0.8171358108520508,0.35794973373413086,-0.6686520576477051,-0.8677539825439453,2,-0.07418030912860452,-1.7317134365229785,11.835203170776367,-1.1714153294861722,12.119633674621582,1.1052624272481621,11.975008010864258,-0.07418030912860452
3429,2013-11-07,12.167841911315918,12.698137283325195,12.09070873260498,12.302825927734375,9455514.0,0.03442623828022762,-3.2000191229174977,1.6470512939862223,34.43221598480608,28.946039724339364,-0.008085024323428058,0.4832767019117341,0.15506000227083305,-1.5813266643685182,26.079138078619636,0.9352474212646484,-0.4140901576859122,-0.34589691162109304,-1.3555930362931345,0.6637992130509485,-0.8507449739571147,0.1589511507149286,-0.45316028594970525,46.07836482329795,17.4678450428419,0.504848062336021,11,0.038567543029785156,0.4121837615966797,-0.09882664680480957,-1.0736041069030762,-1.3305559158325195,3,-0.10618064697861662,-1.324333283432093,11.762889862060547,-1.7317134365229785,11.835203170776367,-1.1714153294861722,12.119633674621582,-0.10618064697861662
3430,2013-11-08,11.984649658203125,12.138916969299315,11.864128112792967,12.124455451965332,3598059.0,-0.015055443228796928,2.2571654655928337,1.035721098480299,35.20598210333095,27.866849772659556,0.10278308115400137,0.6184430245979762,0.36931550449485684,-1.3550896996566237,23.444066230312107,0.303713798522951,-0.46231053202565064,-0.47847013473510813,-1.4876572765002987,0.5307170070300824,-0.9830637056177025,0.026123436147486245,-0.2699680328369123,27.450961378085026,-2.0630815010740804,0.5045935708825949,11,0.22175979614257812,0.5953760147094727,0.19042420387268066,-0.8904118537902832,-0.9641704559326172,4,-0.09090910537720931,-3.2000191229174977,12.167841911315918,-1.324333283432093,11.762889862060547,-1.7317134365229785,11.835203170776367,-0.09090910537720931
3431,2013-11-11,12.114812850952148,12.124455451965332,11.888233184814453,11.96536636352539,1267245.0,0.01086082584482817,1.799975131126786,-1.0689577549335934,44.14783660241965,29.748110341663278,-0.07873821563610761,0.4226203295466959,0.2653748639564455,-1.4400751818857493,20.521552711164446,0.2362222671508789,-0.5097514164662229,-0.29286708831787145,-1.246439838520434,0.6607056618846912,-0.7696534634191519,0.18391928678340896,-0.38046211242675554,40.6862497915106,8.924650706984032,0.47678637510128113,11,0.09159660339355469,0.4652128219604492,0.08918619155883789,-1.0205750465393066,-1.291990280151369,0,-0.10505370965753624,2.2571654655928337,11.984649658203125,-3.2000191229174977,12.167841911315918,-1.324333283432093,11.762889862060547,-0.10505370965753624
3432,2013-11-12,12.119633674621582,12.177483558654785,12.013574600219727,12.07624626159668,1277299.0,0.0003979280347738978,1.0606180499355573,0.29032072798744146,40.869551754968036,30.838650680280388,-0.07142018467483524,0.34272827284191365,0.28177838312014813,-1.3999551723405848,17.341841849162602,0.1639089584350586,-0.548680017524303,-0.22923178672790456,-1.0930045818498222,0.6345410083940131,-0.6611181842888634,0.20265461083305425,-0.3660072052001926,41.176442067127624,8.467954458256074,0.43188639756095915,11,0.0867757797241211,0.4603919982910156,0.11449575424194336,-1.014307975769043,-1.2437810897827148,1,-0.10381861321648422,1.799975131126786,12.114812850952148,2.2571654655928337,11.984649658203125,-3.2000191229174977,12.167841911315918,-0.10381861321648422
3433,2013-11-13,12.124455451965332,12.206409454345705,11.95090389251709,12.081067085266113,1682195.0,0.00039784843941670367,1.4651233403567925,1.0000219804374106,39.689598165468446,31.635240487690588,-0.09195834950632609,0.24931313312812975,0.29914078730989146,-1.3621537281114584,13.75739068370799,0.25550556182861506,-0.5792582919358633,-0.16005158424377441,-0.8682078927107977,0.5481047242232489,-0.5141297384772852,0.19402656998973633,-0.3519387662658673,31.213966029442513,-0.27908590602705985,0.3540781542335116,11,0.0819540023803711,0.4555702209472656,0.12534189224243164,-0.9762239456176758,-1.3112735748291016,2,-0.0958250943314749,1.0606180499355573,12.119633674621582,1.799975131126786,12.114812850952148,2.2571654655928337,11.984649658203125,-0.0958250943314749
3434,2013-11-14,11.854487419128418,12.211230278015135,11.729144096374512,12.201587677001953,3089529.0,-0.022266404780525884,1.6315792213606695,-7.999846140320028,36.16162471960138,33.064426691166524,0.14403246068073194,0.44929400659821006,0.5783560285898908,-1.0493910335342775,11.294997346736363,0.4820861816406232,-0.536592772649465,-0.37096414566040004,-1.0089025091419899,0.2669742178211898,-0.6899333274011958,-0.05199496391960423,0.8436498641967773,26.00018990947658,-3.4610398157124145,0.318969181740795,11,0.35192203521728516,0.7255382537841797,0.5893487930297852,-0.511012077331543,-0.9207839965820312,3,-0.08092728986862863,1.4651233403567925,12.124455451965332,1.0606180499355573,12.119633674621582,1.799975131126786,12.114812850952148,-0.08092728986862863
3435,2013-11-15,12.056962966918945,12.066603660583494,11.859308242797852,11.893054008483887,2066032.0,0.017080076146001266,1.2631696765562042,-0.4722236723165394,43.24853539574804,35.02537876116343,-0.050953528093019784,0.18291766115629926,0.39761761426611564,-1.206628746361785,9.29002391650442,0.21211624145507635,-0.5088145105813595,-0.12196736335754466,-0.6526358063101885,0.40870107959509916,-0.38730158483386745,0.14336685811877814,0.6217944526672365,68.00005539026422,37.805065832905186,0.2653342214763219,11,0.1494464874267578,0.5230627059936523,0.3868732452392578,-0.6522626876831055,-1.0895137786865234,4,-0.10115955193542614,1.6315792213606695,11.854487419128418,1.4651233403567925,12.124455451965332,1.0606180499355573,12.119633674621582,-0.10115955193542614
3436,2013-11-18,12.07624626159668,12.254617691040039,11.907515525817873,12.00393295288086,1916733.0,0.001599349249943094,-1.6181751478268593,0.4411797220008029,51.963035942963145,38.639137056772725,-0.08609205477546134,0.11684918310829673,0.3876888870148498,-1.180503080227524,8.101472432114546,0.3471021652221662,-0.48739281700381376,-0.06917915344238246,-0.5288761356539329,0.39051782876916796,-0.29902764454815767,0.16066933766339275,0.5835188915252694,66.05511080782361,32.409219005514444,0.22984849110577557,11,0.13016319274902344,0.503779411315918,0.3760263919830322,-0.617070198059082,-0.8870382308959961,0,-0.08742510184506469,1.2631696765562042,12.056962966918945,1.6315792213606695,11.854487419128418,1.4651233403567925,12.124455451965332,-0.08742510184506469
3437,2013-11-19,11.999112129211426,12.14373779296875,11.960545539855955,12.008753776550293,1820525.0,-0.006387260636655401,-3.222244202659501,-0.13333157492153086,45.89369949311539,41.2902311291579,0.01870465621451345,0.17204993591322015,0.47440666312792423,-1.0580552670128736,8.062501610155289,0.18319225311279475,-0.4261331963485908,-0.1267888069152825,-0.5758668469513477,0.3222892331207827,-0.3513278269333142,0.09775021310274923,0.642040602775575,51.37613679879637,17.077444391776872,0.22453902001803228,11,0.21452856063842773,0.5809135437011719,0.5809135437011719,-0.47967529296875,-0.6700992584228516,1,-0.09803138313434123,-1.6181751478268593,12.07624626159668,1.2631696765562042,12.056962966918945,1.6315792213606695,11.854487419128418,-0.09803138313434123
3438,2013-11-20,11.75806999206543,11.979828834533693,11.666473388671875,11.979828834533693,2126466.0,-0.020088331082362965,1.826092004936947,23.000098911968532,40.82075436630334,42.00006872710205,0.2894275988106454,0.37178380471447525,0.7174558191336118,-0.7701470800732082,8.293439640693624,0.3326387405395508,-0.38453452560191437,-0.3295051574707024,-0.7659767478580459,0.1069664329166411,-0.5477409526643751,-0.11126936227702977,0.8648425672093207,15.573831630220816,-17.385968060893795,0.21823579519367217,11,0.20247554779052734,0.7978515625,0.9786336421966553,-0.19283485412597834,-0.44351863861083984,2,-0.07503080078804591,-3.222244202659501,11.999112129211426,-1.6181751478268593,12.07624626159668,1.2631696765562042,12.056962966918945,-0.07503080078804591
3439,2013-11-21,11.64719009399414,11.8110990524292,11.613444328308105,11.733964920043945,2322201.0,-0.009430110396188573,-1.5625123639960434,0.3913026650210048,42.3766913604779,42.79681420011837,0.35613796788605256,0.4319084756904701,0.8224128782754185,-0.611815731661796,8.195326856330398,0.19765472412109375,-0.2975472110642876,-0.3941048622131351,-0.8097400667511305,0.021530342324860285,-0.6019224644821328,-0.18628725994413742,0.9374648984564953,5.263126581280613,-28.75295294998322,0.20781760226899754,11,0.28684091567993164,0.8484711647033691,1.172673225402832,-0.028925418853759766,-0.2169389724731463,3,-0.07160595904483136,1.826092004936947,11.75806999206543,-3.222244202659501,11.999112129211426,-1.6181751478268593,12.07624626159668,-0.07160595904483136
3440,2013-11-22,11.897873878479006,11.936441421508787,11.666473388671875,11.70021915435791,2076337.0,0.021523112653079268,-1.0363706991432322,-2.2777887679965034,45.085461053464556,42.90099469467891,0.10264476175207982,0.13979223730556534,0.567353768821377,-0.8134934893757961,7.946538924528018,0.28925132751464666,-0.2136350596061387,-0.11256756782531596,-0.4673135244652862,0.24217838881465426,-0.28994054614530107,0.06480541049466915,0.6285084741230786,44.36078706685396,11.62251003629249,0.17737297831998525,11,0.03615713119506658,0.4459304809570295,0.9593513011932355,-0.2796092033386248,-0.7520532608032262,4,-0.08103720595631969,-1.5625123639960434,11.64719009399414,1.826092004936947,11.75806999206543,-3.222244202659501,11.999112129211426,-0.08103720595631969
3441,2013-11-25,11.868948936462402,12.042499542236328,11.859308242797852,11.955724716186525,1900144.0,-0.002431101750786202,-2.4545765180875647,-0.4390270969236164,50.843367865694184,44.00919648475959,0.1039586113400226,0.13461289335041116,0.5813751683975212,-0.7409755652483412,8.156760483968139,0.18319129943847656,-0.18660394804027725,-0.11545987129211355,-0.4268120856662936,0.1958923430820665,-0.27113597847920445,0.04021623589497736,0.602657134682044,48.18173807173057,12.098603457482014,0.15567610718709024,11,0.06508207321166992,0.37361717224121094,1.0268430709838867,-0.12052106857299805,-0.660456657409668,0,-0.07595447187918203,-1.0363706991432322,11.897873878479006,-1.5625123639960434,11.64719009399414,1.826092004936947,11.75806999206543,-0.07595447187918203
3442,2013-11-26,11.748428344726562,11.917158126831055,11.748428344726562,11.868948936462402,2316879.0,-0.010154276708158272,-1.8000158259149357,1.388873624863969,49.647084232457075,45.11558382553611,0.1858281133682027,0.24851083118907802,0.6848182083833905,-0.5795372724129955,7.957663755994923,0.1687297821044922,-0.1521128482719334,-0.22368726730346644,-0.5523312435149101,0.10495670890797726,-0.3880092554091892,-0.0593652791977437,0.6716880218477037,31.460756573171196,-7.71466435546057,0.1643219881057222,11,0.18560266494750977,0.4121828079223633,1.1341063976287842,0.026514530181884766,-0.4676237106323242,1,-0.04759958503529471,-2.4545765180875647,11.868948936462402,-1.0363706991432322,11.897873878479006,-1.5625123639960434,11.64719009399414,-0.04759958503529471
3443,2013-11-27,11.396505355834961,11.666473388671875,11.372401237487793,11.666473388671875,9330247.0,-0.029954899375929434,1.1785701669480928,2.2400158259149356,30.676329079508037,44.506106532192405,0.47341711231976547,0.5692496533650591,1.0183304649306244,-0.1922071384265287,8.09184896899055,0.37602710723876953,-0.16708114067236401,-0.5372844219207771,-0.9421332203528401,-0.13243562348871407,-0.7397088211368086,-0.3348600227047456,0.9752106884433349,3.5971018246663697,-33.27150946289825,0.20242439921603178,11,0.4170041084289551,0.6435842514038086,1.396843433380127,0.37843751907348633,0.014462471008300781,2,-0.005922208864828082,-1.8000158259149357,11.748428344726562,-2.4545765180875647,11.868948936462402,-1.0363706991432322,11.897873878479006,-0.005922208864828082
3444,2013-11-28,11.550772666931152,11.594160079956055,11.410967826843262,11.45435619354248,2182064.0,0.013536369815086102,1.000010411786142,-0.35714033389618555,38.97058502666487,44.03077871340539,0.30344802541917204,0.3861825214668677,0.8472208450379703,-0.31302836465946626,8.396092094578893,0.19765472412109375,-0.1734447733231903,-0.3521636486053463,-0.7755385835727573,0.07121128636206464,-0.5638511160890509,-0.14047618112164173,0.7409981928039038,26.618695821099863,-10.968561298532386,0.2116874674837051,11,0.26273679733276367,0.4893169403076172,1.2425761222839355,0.22417020797729492,-0.08677577972411932,3,-0.020450693671155262,1.1785701669480928,11.396505355834961,-1.8000158259149357,11.748428344726562,-2.4545765180875647,11.868948936462402,-0.020450693671155262
3445,2013-11-29,11.492921829223633,11.637548446655273,11.449535369873047,11.541131019592285,1942082.0,-0.005008395487960837,-1.7857480976974545,-0.5000098911968348,33.58776781561524,41.98908225481117,0.30494367566819136,0.4280091057646551,0.8966901650453938,-0.22032734911380736,8.398903826619039,0.18801307678222656,-0.18168993616515472,-0.3859101772308353,-0.8453646109823776,0.07354425652070695,-0.6156373941066065,-0.15618296035506418,0.7252994607316428,17.98550912333185,-18.416211462319513,0.229727216875771,11,0.26514768600463867,0.5423474311828613,1.300426959991455,0.28202104568481445,-0.12052059173583984,4,-0.005452983030240666,1.000010411786142,11.550772666931152,1.1785701669480928,11.396505355834961,-1.8000158259149357,11.748428344726562,-0.005452983030240666
3446,2013-12-02,11.391683578491213,11.50738525390625,11.38204288482666,11.386863708496096,1770446.0,-0.008808747874278322,-16.334608282770734,-0.0999782397974323,31.719107221291722,40.41412755794188,0.33398711543976667,0.49741778893085886,0.99286012275787,-0.08735268320903167,8.463570818690155,0.12534236907958984,-0.16075384174036955,-0.45075092315673615,-0.9439787171506726,0.04247687083720031,-0.6973648201537035,-0.2041370261597688,0.7588721072666651,3.53962315679308,-30.925577310650144,0.2466138969969682,12,0.31576681137084783,0.6435856819152814,1.4016652107238752,0.38325929641723455,0.08677673339843572,0,-0.021582671175984114,-1.7857480976974545,11.492921829223633,1.000010411786142,11.550772666931152,1.1785701669480928,11.396505355834961,-0.021582671175984114
3447,2013-12-03,10.996374130249023,11.420610427856445,10.928881645202637,11.420610427856445,4316116.0,-0.034701582564018785,1.3181834530756849,-88.01820340324495,26.31575153622984,38.802460576822604,0.6393325662403413,0.8713359622362873,1.3732745796945451,0.3380553585611654,8.330485771479506,0.4917287826538086,-0.1874444942850051,-0.8041189193725593,-1.425854016388655,-0.18238382235646355,-1.1149864678806072,-0.49325137086451143,1.0919291996472484,9.15038510720552,-24.663357043965416,0.31086754850804743,12,0.489316463470459,0.8171353340148926,1.7969746589660645,0.7785687446594238,0.8484706878662109,1,0.019289826472910887,-16.334608282770734,11.391683578491213,-1.7857480976974545,11.492921829223633,1.000010411786142,11.550772666931152,0.019289826472910887
3448,2013-12-04,10.890315055847168,11.083149909973145,10.861390113830566,10.996374130249023,3007857.0,-0.009644913236455444,-1.7058898825281752,0.25,28.260828430052925,37.234031362330946,0.6809668825492015,0.9577779112069571,1.4615004246281131,0.47257788307998894,8.042876704274898,0.22175979614257812,-0.2497619581661059,-0.8665492534637451,-1.609951767174202,-0.12314673975328816,-1.2382505103189736,-0.49484799660851664,1.0820461055797406,3.7266806002499195,-29.79172967618456,0.3717012568552283,12,0.5616297721862793,0.8894486427307129,1.7547922134399414,0.8846278190612793,1.0798721313476562,2,0.035856591498462764,1.3181834530756849,10.996374130249023,-16.334608282770734,11.391683578491213,-1.7857480976974545,11.492921829223633,0.035856591498462764
3449,2013-12-05,10.875852584838867,11.03011989593506,10.818002700805664,10.933703422546387,2401619.0,-0.0013280121772543119,-1.4444420021870619,0.5454586326892124,20.902579119693613,34.547044480800835,0.6420244988695192,0.9175270107893567,1.4582155817637403,0.513029933646127,8.700618973991237,0.2121171951293963,-0.29819037079951904,-0.8164122581481941,-1.630614083758438,-0.002210432537950169,-1.223513170953316,-0.4093113453430721,0.9631920508764811,7.05877424489967,-21.18509672771702,0.4071009128051215,12,0.5543985366821289,0.8822174072265625,1.6933262348175049,0.8990902900695801,1.094334602355957,3,0.04920214188544203,-1.7058898825281752,10.890315055847168,1.3181834530756849,10.996374130249023,-16.334608282770734,11.391683578491213,0.04920214188544203
3450,2013-12-06,10.895135879516602,10.919240951538086,10.687838554382324,10.88549518585205,3384383.0,0.0017730375184208391,6.999967029887407,-0.16664743410098745,20.902579119693613,31.220290175689655,0.5202549201334321,0.8563399735812727,1.4222864422803774,0.5202815458675332,10.11389288586553,0.23140239715576172,-0.3180513097959974,-0.7426532745361332,-1.6179836604585738,0.13267711138630744,-1.1803184674973544,-0.304988081574912,0.8009628853113906,25.29414434280514,1.7574157534106902,0.4376651929612205,12,0.4073624610900879,0.7978520393371582,1.6234238147735596,1.0991559028625488,0.8581132888793928,4,0.05221238302864295,-1.4444420021870619,10.875852584838867,-1.7058898825281752,10.890315055847168,1.3181834530756849,10.996374130249023,0.05221238302864295
3451,2013-12-09,10.842106819152832,10.899956703186037,10.731226921081543,10.895135879516602,2322309.0,-0.004867223405948251,4.384645819066935,-5.500544069640914,21.15382054808336,28.05437198853702,0.46076271512253797,0.8528588187837869,1.4628389557443349,0.5993754956469513,11.603541876060083,0.16872978210449396,-0.33970489462701536,-0.7320470333099358,-1.6455752243266009,0.18148115770672923,-1.1888111288182674,-0.2752829378016042,0.6926703120038535,21.05270007691637,0.994612604324896,0.4567640955083323,12,0.3350491523742676,0.8508810997009277,1.6354753971099854,1.255833625793457,0.9111423492431623,0,0.048910643215411165,6.999967029887407,10.895135879516602,-1.4444420021870619,10.875852584838867,-1.7058898825281752,10.890315055847168,0.048910643215411165
3452,2013-12-10,10.861390113830566,10.996374130249023,10.79389762878418,10.808361053466797,1894528.0,0.0017785560499801178,-3.941108020992122,-1.0,24.86482556041325,27.40864937530427,0.33796092969880576,0.7741699350291462,1.424829353553747,0.6077038547971441,12.88211599103139,0.20247650146484375,-0.391462727716009,-0.6498515605926514,-1.578388656501959,0.2786855353166562,-1.1141201085473043,-0.18558301263799848,0.5378768450422218,43.90249786496958,22.315625801510706,0.4642685479546534,12,0.3013033866882324,0.8315978050231934,1.616192102432251,1.2365503311157227,0.8629341125488281,1,0.05681318796139401,4.384645819066935,10.842106819152832,6.999967029887407,10.895135879516602,-1.4444420021870619,10.875852584838867,0.05681318796139401
3453,2013-12-11,10.962628364562988,11.068687438964844,10.899956703186037,10.933703422546387,2996052.0,0.009320929427210967,-2.4999703269965905,0.5454545454545454,30.70650143448387,26.490417865061936,0.1885309465113547,0.6128487127447606,1.30239138599309,0.534823097423935,14.306368648010057,0.20729732513427734,-0.46162948022476513,-0.490521955490113,-1.4027561965899213,0.4217122856096953,-0.9466390760400163,-0.03440483494020974,0.3228100495913253,72.15192726161828,46.49671748360997,0.4561171205499038,12,0.20006513595581055,0.7303595542907715,1.46915602684021,1.1353120803833008,0.7327699661254865,2,0.08047490293514237,-3.941108020992122,10.861390113830566,4.384645819066935,10.842106819152832,6.999967029887407,10.895135879516602,0.08047490293514237
3454,2013-12-12,10.895135879516602,10.986733436584473,10.803540229797363,10.962628364562988,2232953.0,-0.0061565970132270165,2.1666213331355144,-2.3333663039894494,18.484846486640066,24.812315495175802,0.1712496785282358,0.6374671462348651,1.3468411400692055,0.6314922293517728,15.423905120803932,0.18319320678710938,-0.5287943472684891,-0.5100468635559086,-1.4342369334853,0.4141432063734829,-0.9721418985206043,-0.04795182859121283,0.29468655707419344,54.43033537081601,29.8548421830685,0.4620950349646959,12,0.20247602462768555,0.7978520393371582,1.4787981510162354,1.2028045654296875,1.0268430709838867,3,0.09867259294116493,-2.4999703269965905,10.962628364562988,-3.941108020992122,10.861390113830566,4.384645819066935,10.842106819152832,0.09867259294116493
3455,2013-12-13,10.837285995483398,11.063865661621094,10.779436111450195,10.986733436584473,1942845.0,-0.005309698261034446,-1.1454463055746384,2.2142826864111007,18.154762079987464,23.305166035030883,0.1411619085953113,0.6316413844824673,1.3758385504924426,0.7182938183268064,16.483527528732996,0.28442955017089844,-0.5290212536442347,-0.5069128990173333,-1.4107542061683453,0.3969284081336788,-0.9588335525928393,-0.05499224544182724,0.27221901995404174,31.42858757732731,9.432681476450039,0.4519206535755064,12,0.21693849563598633,0.6339421272277832,1.555931568145752,1.2606544494628906,1.0268421173095685,4,0.10453735300365596,2.1666213331355144,10.895135879516602,-2.4999703269965905,10.962628364562988,-3.941108020992122,10.861390113830566,0.10453735300365596
3456,2013-12-16,11.020479202270508,11.044583320617676,10.764972686767578,10.856569290161133,1925257.0,0.01690397456184667,1.63636690615137,-1.096772958451122,28.36677988083038,23.533058073319832,-0.11200228674360879,0.3850384081110185,1.1626846889975901,0.5646571463455441,18.12292887199363,0.27961063385009766,-0.5608870843351941,-0.27093133926391566,-1.1161758884574997,0.5743132099296684,-0.6935536138607077,0.15169093533287636,-0.3326406478881836,84.12713365236067,60.71243381434018,0.42262227459679164,12,-0.13498497009277344,0.45074892044067383,1.3727383613586426,1.2895784378051758,0.5495767593383789,0,0.0664916609047741,-1.1454463055746384,10.837285995483398,2.1666213331355144,10.895135879516602,-2.4999703269965905,10.962628364562988,0.0664916609047741
3457,2013-12-17,10.82282257080078,11.001194953918457,10.755331039428713,10.972270011901855,1758758.0,-0.017935393537969357,1.37208959961722,-0.9117657326382532,31.230280171337824,23.862997155684827,0.06531576539732953,0.5165349660845724,1.330108181298094,0.789112022252473,19.85998422750023,0.2651481628417951,-0.5863204648155307,-0.4097734928131125,-1.2101855505850168,0.3906385649587918,-0.8099795216990646,-0.009567463927160347,-0.1278491210937478,21.538264886875165,-4.202161198768987,0.4002060288859518,12,0.05544042587280451,0.6484055519104022,1.570394992828371,1.4944663047790545,0.5302953720092809,1,0.08596894123585108,1.63636690615137,11.020479202270508,-1.1454463055746384,10.837285995483398,2.1666213331355144,10.895135879516602,0.08596894123585108
3458,2013-12-18,10.875852584838867,10.95298671722412,10.818002700805664,10.875852584838867,1229763.0,0.004899832154798389,-1.3333498186613606,-0.0,26.351389734497232,24.468420557329672,0.011195872750672464,0.41531608769482276,1.2330060207723363,0.7619519591926007,20.91154029262661,0.13498401641845525,-0.6006937592032262,-0.312632608413697,-1.0879573455484781,0.4626921287210841,-0.7002949769810876,0.07502976015369356,-0.17388693771362185,39.06256761518502,12.878323591122609,0.3876623685673903,12,0.002410411834716797,0.5953755378723145,1.5173649787902832,1.501697063446045,0.4917278289794922,2,0.07801426462172834,1.37208959961722,10.82282257080078,1.63636690615137,11.020479202270508,-1.1454463055746384,10.837285995483398,0.07801426462172834
3459,2013-12-19,10.81318187713623,11.044583320617676,10.764972686767578,10.928881645202637,2496660.0,-0.005762371934867949,-1.63636690615137,-100.0,26.26268277753249,25.063987630422883,0.07156799464189945,0.4345826321462205,1.2487243640352101,0.8491592154539447,21.718944029717445,0.27961063385009766,-0.563862333195221,-0.3336029052734375,-1.0946304704283563,0.42742465988148126,-0.7141166878508969,0.04691087730402188,-0.10436387654113588,18.750193186243436,-8.121201786909229,0.38051378257745927,12,0.08677530288696289,0.6580462455749512,1.58003568649292,1.5788307189941406,0.45316028594970703,3,0.08158712796809908,-1.3333498186613606,10.875852584838867,1.37208959961722,10.82282257080078,1.63636690615137,11.020479202270508,0.08158712796809908
3460,2013-12-20,10.933703422546387,10.977090835571287,10.71676540374756,10.79871940612793,2862999.0,0.011145798413415342,1.3478245911297904,-1.1666749093306956,34.21932783768311,26.51571066260063,-0.047949856279126735,0.25099276066803355,1.0849465490244157,0.7525076744182346,23.039373350752758,0.2603254318237269,-0.5252239289303908,-0.16487283706664968,-0.843231791600024,0.5134861174667247,-0.504052314333336,0.1743066402000366,-0.21817011555084065,66.17637646839762,34.851936697772416,0.3391794772666872,12,-0.04097700119018555,0.5375247001647949,1.4595141410827637,1.4583091735839844,0.501368522644043,4,0.0903879947864854,-1.63636690615137,10.81318187713623,-1.3333498186613606,10.875852584838867,1.37208959961722,10.82282257080078,0.0903879947864854
3461,2013-12-23,10.967449188232422,10.981911659240724,10.895135879516602,10.914420127868652,1073808.0,0.0030863984856630555,1.117670332227798,0.39285436728580414,48.67257799096671,29.161016488217683,-0.06933761318918386,0.1541493217531027,1.0001403345093571,0.7376821938097606,24.76301871016643,0.08677577972412287,-0.46920186229013083,-0.08605208396911657,-0.6607642400207485,0.4886600720825154,-0.37340816199493254,0.2013039940566994,-0.2506837844848615,76.47043422101447,40.59205743941753,0.2873560780258156,12,-0.0747227668762207,0.5037789344787598,1.4257683753967285,1.4245634078979492,0.27478885650634766,0,0.081758201854506,1.3478245911297904,10.933703422546387,-1.63636690615137,10.81318187713623,-1.3333498186613606,10.875852584838867,0.081758201854506
3462,2013-12-24,11.189208030700684,11.2036714553833,10.899956703186037,10.904777526855467,673010.0,0.020219728276124505,-1.0655798311697284,5.363672331624888,62.39998100905231,32.68251421872529,-0.2678752294366067,-0.1176868784809777,0.7265139137515071,0.5424832661026109,25.87092565793196,0.30371475219726385,-0.4064212313418647,0.1636677742004391,-0.3150922725392675,0.6424278209401457,-0.0757122491694151,0.4030477975702933,-0.4724426269531232,97.02952455940363,54.72608608115658,0.23938002336985365,12,-0.2289896011352539,0.22658014297485352,1.2040095329284668,1.2028045654296875,0.09641838073730469,1,0.034037076606605376,1.117670332227798,10.967449188232422,1.3478245911297904,10.933703422546387,-1.63636690615137,10.81318187713623,0.034037076606605376
3463,2013-12-27,11.329012870788574,11.357937812805176,11.184388160705566,11.184388160705566,1356749.0,0.012494614427071005,-1.4,0.5084711665163406,67.02895875905158,38.07630447121545,-0.39140313792361603,-0.2770097773367368,0.5316666919867536,0.4254714972110367,25.822624688747307,0.17354965209960938,-0.33398822657267857,0.30684723854064977,-0.16174659907729527,0.7754410761585948,0.07255031973167725,0.5411441573496223,-0.5927712249755839,95.48874193462021,46.714224621235815,0.23429691880897227,12,-0.29166126251220703,0.03615617752075195,1.0678203105926514,1.1449542045593262,-0.019283294677734375,4,0.0021277292467061226,-1.0655798311697284,11.189208030700684,1.117670332227798,10.967449188232422,1.3478245911297904,10.933703422546387,0.0021277292467061226
3464,2013-12-30,11.31455135345459,11.377222061157227,11.227774620056152,11.329012870788574,949763.0,-0.0012765028603041184,1.6956633925653244,-0.0999934058687768,65.81821190028302,43.37224334013718,-0.34776180916647803,-0.29634659847809175,0.5019052610897177,0.459563445263921,25.743853646155312,0.14944744110107422,-0.2753522259423882,0.30419678688049245,-0.11789820479945412,0.726291778560439,0.09314929104052005,0.5152442827204649,-0.5410079376220676,90.51100371242627,37.164978082142056,0.21104749583997306,12,-0.26755762100219727,0.05061769485473633,0.9436821937561035,1.2413702011108398,0.0819540023803711,0,0.004686801863122758,-1.4,11.329012870788574,-1.0655798311697284,11.189208030700684,1.117670332227798,10.967449188232422,0.004686801863122758
3465,2013-12-31,11.430251121520994,11.430251121520994,11.31455135345459,11.377222061157227,442539.0,0.010225749519540583,3.363636363636589,-3.666908467422721,71.18054744650883,48.12932862521256,-0.4140452465368387,-0.43951647085591894,0.3439693688874925,0.36375038996525255,25.81663256370121,0.11569976806640447,-0.23127916655925063,0.42303009033202876,0.015334270413314144,0.8307259102507434,0.21918218037267145,0.6268780002913861,-0.608413414062495,100.0,40.810600846268144,0.20384790995935723,12,-0.356742858886717,-0.06508207321166815,0.7845950126647967,1.0991559028625506,0.04338741302490412,1,-0.01433992627917402,1.6956633925653244,11.31455135345459,-1.4,11.329012870788574,-1.0655798311697284,11.189208030700684,-0.01433992627917402
3466,2014-01-02,11.14582061767578,11.483281135559082,11.136178970336914,11.483281135559082,1902590.0,-0.02488401180527755,1.0571423726801807,-6.363690315619346,58.600581240768456,51.17047318848263,-0.12288831143310475,-0.18387731066528623,0.5897585520502648,0.6641523418105386,25.891247857612036,0.34710216522216797,-0.1660323359462499,0.15089273452758611,-0.2212706146739638,0.523056083729136,-0.035188940073188846,0.3369744091283611,-0.26314156881103123,42.148742765588246,-18.190535905431013,0.1860816746007752,1,-0.04579734802245916,0.2193484306335467,0.9930970668792742,1.3835864067077654,0.31817626953125355,3,0.0259515505799488,3.363636363636589,11.430251121520994,1.6956633925653244,11.31455135345459,-1.4,11.329012870788574,0.0259515505799488
3467,2014-01-03,11.208492279052734,11.32419204711914,11.155462265014648,11.184388160705566,1526165.0,0.00562288444491621,-3.1175745022516494,-0.07142796585022557,57.611945410428596,54.643868263586114,-0.13980110858879868,-0.2422638039781546,0.49987776798414174,0.618748454466683,24.937892722151712,0.17837142944336115,-0.08891554690607073,0.20295848846435582,-0.18127262535760558,0.5871896022863172,0.010842931553375124,0.3950740453753365,-0.25374097978466637,20.833436365784433,-36.44140082054945,0.1921155569109805,1,-0.10846900939941406,0.09400606155395508,0.8798062801361084,1.3209147453308105,0.35192203521728516,4,0.003010731938416278,1.0571423726801807,11.14582061767578,3.363636363636589,11.430251121520994,1.6956633925653244,11.31455135345459,0.003010731938416278
3468,2014-01-06,11.280804634094238,11.36275863647461,11.184388160705566,11.232596397399902,1627651.0,0.006451568439463262,-1.4666666666666666,2.0,61.90477311919813,58.60410052377119,-0.16609705644070694,-0.2991597665511545,0.3962839688984463,0.5647615209785979,23.736499683678666,0.17837047576904297,-0.03879886468646632,0.25574636459350586,-0.14323495190616953,0.6547276810931812,0.056255706343668166,0.45523702284334355,-0.2626297544712486,41.666597978365935,-15.308425901394834,0.19949065824983803,1,-0.18078136444091797,-0.10364866256713867,0.7665164470672607,1.2486023902893066,0.43387699127197443,0,0.00042743204054596085,-3.1175745022516494,11.208492279052734,1.0571423726801807,11.14582061767578,3.363636363636589,11.430251121520994,0.00042743204054596085
3469,2014-01-07,11.410967826843262,11.50738525390625,11.232596397399902,11.280804634094238,1917301.0,0.011538467066048552,-1.425538541833273,2.7000197823936696,66.95156502473905,62.24101576677741,-0.22635001124062093,-0.4081015319685939,0.2341527508342125,0.4550213230528044,22.30618376139833,0.27478885650634766,0.0236202897882265,0.3591537952423103,-0.06844177507880644,0.786749365563427,0.14535601008175192,0.5729515804028686,-0.3369801965079411,74.02591730509354,13.248574188638322,0.213797785160558,1,-0.20970726013183594,-0.2482743263244629,0.515831708908081,0.997917652130127,0.28925132751464844,1,-0.008872012634569715,-1.4666666666666666,11.280804634094238,-3.1175745022516494,11.208492279052734,1.0571423726801807,11.14582061767578,-0.008872012634569715
3470,2014-01-08,11.463996887207033,11.483281135559082,11.36275863647461,11.444713592529295,1684130.0,0.004647200935842255,3.1665952326003097,0.148147062702429,64.1975052355861,63.96600768284624,-0.21930902090740645,-0.4388266854287135,0.15097771603618781,0.4213144709825798,20.540384892054362,0.12052249908447266,0.09483256933201467,0.38373980522155904,-0.07455150334538985,0.8420311137885079,0.1545941509380846,0.6128854595050335,-0.3293335895717817,88.31152148556973,29.228351512119062,0.2291456542834741,1,-0.26032590866089045,-0.3013033866882342,0.46280264854430975,0.9448885917663556,0.15426826477050604,2,-0.005887260092279689,-1.425538541833273,11.410967826843262,-1.4666666666666666,11.280804634094238,-3.1175745022516494,11.208492279052734,-0.005887260092279689
3471,2014-01-09,11.372401237487793,11.536310195922852,11.348297119140625,11.517026901245115,2064252.0,-0.00798985298237942,1.0526313049544227,-7.5000494559827,68.87424940243687,64.68537083766674,-0.07177834373304215,-0.3219734593324439,0.21478227458504762,0.5342821171537651,18.76113467222812,0.18801307678222656,0.17463936519576784,0.26562943458557164,-0.19599673863572953,0.7272556078068728,0.03481634797492106,0.49644252119622223,-0.1855568659746023,56.96209822009875,-6.586446812253328,0.23081308661065064,1,-0.036156654357910156,-0.2603268623352051,0.5242681503295898,1.0364842414855957,0.3278179168701172,3,0.008902015937002794,3.1665952326003097,11.463996887207033,-1.425538541833273,11.410967826843262,-1.4666666666666666,11.280804634094238,0.008902015937002794
3472,2014-01-10,11.478460311889648,11.565235137939453,11.396505355834961,11.439892768859865,2165723.0,0.009326005316471209,-1.6923024248464975,-0.266671502331001,69.96812078203939,65.0119443957765,-0.1480624313353207,-0.3999378823259132,0.09433548742886799,0.4530458989928601,17.350551527454357,0.19283390045166016,0.24001268705296752,0.340834999084473,-0.13403236876489188,0.8157023669338379,0.10340131515979145,0.5782686830091546,-0.2357014084709128,77.21530398375349,10.132834513082784,0.23743368392468242,1,-0.12775325775146484,-0.35192346572875977,0.3928995132446289,0.9304251670837402,0.3904886245727539,4,-0.00126004919559064,1.0526313049544227,11.372401237487793,3.1665952326003097,11.463996887207033,-1.425538541833273,11.410967826843262,-0.00126004919559064
3473,2014-01-13,11.844844818115234,11.859308242797852,11.536310195922852,11.570055961608887,2573644.0,0.031919307665861485,1.1269762520056896,7.124873272174606,78.45749620269275,66.41630931826647,-0.4845353651546098,-0.7344982339162716,-0.2879154524498624,0.1003190906901903,16.576430401357754,0.3808479309082031,0.29060706399893377,0.6631086826324459,0.10083125827405937,1.2253861069908325,0.38196997045325354,0.9442473948116383,-0.54404019248277,97.6921730794105,23.484091397906795,0.2811387121791931,1,-0.34710121154785156,-0.5712714195251465,-0.19524478912353516,0.34228086471557617,0.014463424682617188,0,-0.024013020703336996,-1.6923024248464975,11.478460311889648,1.0526313049544227,11.372401237487793,3.1665952326003097,11.463996887207033,-0.024013020703336996
3474,2014-01-14,11.970187187194824,12.00393295288086,11.565235137939453,11.618265151977539,3291267.0,0.010582018675997729,1.0919581524692634,1.280699805995065,78.51463785272308,67.23120825229029,-0.566688776400289,-0.8170621100497861,-0.4281502799824004,-0.015347508448265046,15.695686798503594,0.43869781494140625,0.3118774839199041,0.7346984863281243,0.08850002850389949,1.380896944152349,0.411599257416011,1.0577977152402376,-0.5736818313598633,94.8529711236916,18.818081784957243,0.3230992289121128,1,-0.4001312255859375,-0.6243014335632324,-0.35433292388916016,0.18319272994995117,-0.10605907440185725,1,-0.02134516009089149,1.1269762520056896,11.844844818115234,-1.6923024248464975,11.478460311889648,1.0526313049544227,11.372401237487793,-0.02134516009089149
3475,2014-01-15,11.970187187194824,12.129276275634766,11.931619644165039,12.00393295288086,2396513.0,0.0,-2.565207668555996,-0.09588989125162255,78.10815998425966,69.39871700156708,-0.5386938017985976,-0.7671694080429265,-0.4371332245995774,-0.0010319487961183427,15.237121448579463,0.19765663146972656,0.31588293644550447,0.6780534267425544,-0.01787644547725442,1.3739832989623633,0.3300884906326491,1.0260183628524597,-0.4521963119506829,79.62953465312683,3.4989718672148484,0.34796493610990475,1,-0.3278179168701172,-0.5616297721862793,-0.37602663040161133,0.1614990234375,0.26514720916748047,2,-0.02255336768047489,1.0919581524692634,11.970187187194824,1.1269762520056896,11.844844818115234,-1.6923024248464975,11.478460311889648,-0.02255336768047489
3476,2014-01-16,11.753249168395994,12.047321319580078,11.748428344726562,12.00393295288086,2684284.0,-0.018123193514542613,-1.2963025376322026,7.428599689133867,65.85371606987377,70.31446929706098,-0.25315246358826826,-0.5191357035392148,-0.2365466287456801,0.22925942966467083,14.388678127118071,0.2988929748535156,0.3197322237604183,0.4244769096374501,-0.2881898343270688,1.137143653601969,0.06814353765519066,0.7808102816197096,-0.1880140304565412,48.68422080102427,-23.77818728334914,0.3563333719822598,1,-0.0964169502258283,-0.3302283287048322,-0.2555060386657697,0.31335496902466,0.6749200820922852,3,-0.011484825556274392,-2.565207668555996,11.970187187194824,1.0919581524692634,11.970187187194824,1.1269762520056896,11.844844818115234,-0.011484825556274392
3477,2014-01-17,11.753249168395994,11.91233730316162,11.724324226379395,11.782174110412598,1467424.0,0.0,-3.3333553137707033,0.11538417642785216,62.941232600301994,70.42963146162808,-0.18746643059911605,-0.46995110983381494,-0.24406573446901803,0.24652013611497203,13.427447214286966,0.1880130767822248,0.3055392133420636,0.377955579757689,-0.3168987169983719,1.07280987651375,0.030528431379659438,0.7253827281357186,-0.07520580291747869,36.585393312639425,-31.602615585060647,0.3474271483780302,1,-0.07231283187866033,-0.3302283287048322,-0.31817722320556463,0.31335496902466,0.7424116134643572,4,-0.0045119450186319465,-1.2963025376322026,11.753249168395994,-2.565207668555996,11.970187187194824,1.0919581524692634,11.970187187194824,-0.0045119450186319465
3478,2014-01-20,11.724324226379395,11.8400239944458,11.666473388671875,11.76771068572998,1118806.0,-0.002461016660344262,-1.1818170918856705,1.499967029343792,62.390692749300094,69.92286787546819,-0.0994726825876242,-0.3944239256188844,-0.2208198054599464,0.2851692446412937,12.31492470771005,0.17355060577392578,0.3329901277773324,0.3066070556640632,-0.36300283998255267,0.9762169513106791,-0.02819789215924473,0.6414120034873712,0.4049520492553711,28.205227918301095,-35.624069321459885,0.3348049478233077,1,0.014462471008300781,-0.3013033866882324,-0.29648351669311523,0.34227991104125977,0.7520523071289062,0,0.012335441027603755,-3.3333553137707033,11.753249168395994,-1.2963025376322026,11.753249168395994,-2.565207668555996,11.970187187194824,0.012335441027603755
3479,2014-01-21,11.695398330688475,11.8110990524292,11.671294212341307,11.75806999206543,1310124.0,-0.0024671695470377397,-1.5217346429738214,1.4444981755836344,58.46154782592813,69.28553927439509,-0.029007834993075576,-0.3120128288916586,-0.2110809453704423,0.3216714755443437,11.598360594082404,0.1398048400878924,0.3614493861842938,0.23357033729553045,-0.38244765979761297,0.8495883343886739,-0.07443866125104037,0.5415793358421013,0.4246218872070333,6.249948483774066,-50.81445763171483,0.30800899854657154,1,0.043388366699220526,-0.2723774909973127,-0.2675576210021955,0.3712058067321795,0.5977869033813494,1,0.01401490633108926,-1.1818170918856705,11.724324226379395,-3.3333553137707033,11.753249168395994,-1.2963025376322026,11.753249168395994,0.01401490633108926
3480,2014-01-22,11.921978950500488,11.936441421508787,11.695398330688475,11.77253246307373,1900724.0,0.019373484630914373,1.7027096387861698,-2.384594314930847,75.71887689803906,70.0460534405731,-0.20539082923779262,-0.48565804874846386,-0.44870557189349825,0.10698673582428242,10.852082641312524,0.2410430908203125,0.3852684783969309,0.4107371807098392,-0.18512755766180788,1.0066019190814863,0.11280481152401656,0.7086695498956619,0.18897033081054637,67.08860442521309,7.801316833300881,0.29793236918582333,1,-0.159088134765625,-0.49895811080932617,-0.5266790390014648,0.14462518692016602,1.3835859298706072,2,-0.004852452595975443,-1.5217346429738214,11.695398330688475,-1.1818170918856705,11.724324226379395,-3.3333553137707033,11.753249168395994,-0.004852452595975443
3481,2014-01-23,11.864128112792967,12.148558616638185,11.796635627746582,11.941262245178224,2164844.0,-0.004852452595975443,-2.318164038790969,-0.5161321200209547,71.79486041453978,70.24902451085093,-0.07873283803145803,-0.3764886740404165,-0.4069948669174792,0.17305392631173255,10.33018476018088,0.35192298889160334,0.38954198872508705,0.30805239677428986,-0.2492204703765477,0.8653252639251274,0.029415963198870188,0.5866888303497095,-0.19765472412109197,40.99995450076406,-22.19512262131026,0.2786364335754191,1,-0.021693706512449396,-0.4314661026000941,-0.6014018058776838,0.20247602462768732,1.3546609878540057,3,0.03128812164200001,1.7027096387861698,11.921978950500488,-1.5217346429738214,11.695398330688475,-1.1818170918856705,11.724324226379395,0.03128812164200001
3482,2014-01-24,11.570055961608887,11.917158126831055,11.497742652893065,11.87859058380127,2881850.0,-0.024786663494217098,1.1749982690576841,3.9999752723134616,58.379887959454074,68.01817915049106,0.2566924835894593,-0.05525433619419928,-0.13296818046061532,0.4709447359930685,10.369041324255624,0.41941547393799006,0.3927869045103378,-0.005062150955200906,-0.5349038893141209,0.5247795874037191,-0.26998302013466,0.2598587182242582,0.5785026550292987,11.11117623785611,-52.543083582231276,0.2649208691794598,1,0.2530946731567383,-0.13739395141601385,-0.3916947841644287,0.4965481758117676,1.354660987854004,4,0.07416673624801273,-2.318164038790969,11.864128112792967,1.7027096387861698,11.921978950500488,-1.5217346429738214,11.695398330688475,0.07416673624801273
3483,2014-01-27,11.35311794281006,11.579697608947756,11.30972957611084,11.536310195922852,2310334.0,-0.018749954150494852,1.0000070651156252,0.5937494204412626,48.404265393867135,64.67258221061819,0.44314520205106334,0.172422351449379,0.060834796742513575,0.6907096062662728,10.807629318359293,0.26996803283691584,0.3926881768683881,-0.2232054233551004,-0.750794877825701,0.30438403111550016,-0.4870001505904007,0.04058930388019988,0.795440673828125,5.172492200787853,-54.80819629711056,0.2637947272352999,1,0.37602615356445135,0.0795440673828125,-0.17837238311767756,0.7134861946105939,1.9235219955444318,0,0.10063692148762216,1.1749982690576841,11.570055961608887,-2.318164038790969,11.864128112792967,1.7027096387861698,11.921978950500488,0.10063692148762216
3484,2014-01-28,11.36758041381836,11.45435619354248,11.19884967803955,11.430251121520994,2066277.0,0.0012738765756818982,3.6086679797362966,0.3421034822037408,47.282626224834004,61.24752290401533,0.37349009695247837,0.1708984342933917,0.03163155301611198,0.6741064314621283,11.351025746693185,0.2555065155029297,0.3828705653923272,-0.21139440536498988,-0.7339536810114105,0.3111648702814307,-0.47267404318820105,0.049885232458221296,0.7474250411987313,17.766573412248093,-37.03467099070515,0.26127963782321034,1,0.3061237335205078,0.0650815963745135,-0.19283485412597656,0.6990237236022949,2.087430953979492,1,0.09754020462807511,1.0000070651156252,11.35311794281006,1.1749982690576841,11.570055961608887,-2.318164038790969,11.864128112792967,0.09754020462807511
3485,2014-01-29,11.266342163085938,11.608622550964355,11.078329086303713,11.497742652893065,3232083.0,-0.00890587504526097,1.3404233826416827,3.6923229095336683,47.02702095796377,59.15566789158088,0.40721096383759203,0.27323639305716085,0.11012132017671306,0.777519953032872,11.977285605036169,0.5302934646606428,0.31471858279185305,-0.3044372081756599,-0.8417504199322678,0.23287600358094807,-0.5730938140539639,-0.03578060229735591,0.7936939453125014,17.567547096506125,-35.4335693267253,0.26865660587830403,1,0.34710168838501154,0.16631984710693537,-0.08074951171875,0.8002619743347168,2.227235794067383,2,0.09114254263893451,3.6086679797362966,11.36758041381836,1.0000070651156252,11.35311794281006,1.1749982690576841,11.570055961608887,0.09114254263893451
3486,2014-01-30,11.43507194519043,11.541131019592285,11.22295379638672,11.300087928771973,1784755.0,0.014976447516154234,-1.1999980217802146,-0.5833350505479333,48.82504733796882,57.58720286243275,0.2107656162223872,0.13416646713494984,-0.08048696847400905,0.605502751401584,12.136858004005989,0.31817722320556463,0.23592073333557195,-0.15016999244689977,-0.653839540020579,0.35349955512677944,-0.4020047662337394,0.10166478133993984,0.5464276014404312,42.52867290603643,-7.1034323580716645,0.2518347737868397,1,0.17837190628051935,0.08677530288696289,-0.2530946731567383,0.6315321922302246,2.3091907501220703,3,0.16357509110096946,1.3404233826416827,11.266342163085938,3.6086679797362966,11.36758041381836,1.0000070651156252,11.35311794281006,0.16357509110096946
3487,2014-01-31,11.24223804473877,11.488101959228516,11.150642395019533,11.43507194519043,2605746.0,-0.016863374482988358,1.2580556645703793,-1.4285684006754227,31.988481822841038,54.20917942615953,0.36150582148172816,0.3474732773640028,0.09026323532408753,0.7943564021486615,12.205424299950806,0.3374595642089826,0.14847655443334773,-0.3446911811828617,-0.8432467239771846,0.15386436161146122,-0.5939689525800222,-0.09541340978570112,0.6670078650659192,30.909103988288656,-12.121426644869082,0.24927777139716106,1,0.3712058067321795,0.2820196151733416,-0.060260772705078125,0.8243660926818848,2.545412063598633,4,0.1758147308429574,-1.1999980217802146,11.43507194519043,1.3404233826416827,11.266342163085938,3.6086679797362966,11.36758041381836,0.1758147308429574
3488,2014-02-03,11.285626411437988,11.50738525390625,11.280804634094238,11.300087928771973,1975679.0,0.0038594065102119934,-17.799414464313973,0.07499468350799451,28.48488336264704,50.8784389302394,0.2786465976928074,0.3209183167719125,0.032610727996271294,0.7447364543726884,12.483418972572373,0.26514720916748047,0.10034089934785229,-0.30154390335082937,-0.7994804236675641,0.19639261696590538,-0.5505121635091967,-0.052575643192461996,0.5571461524866219,39.091057866785874,2.5076648402127972,0.2489682601583677,2,0.32781744003296076,0.32781744003296076,-0.09762310981750488,0.780977725982666,2.4827404022216797,0,0.14523700132087325,1.2580556645703793,11.24223804473877,-1.1999980217802146,11.43507194519043,1.3404233826416827,11.266342163085938,0.14523700132087325
3489,2014-02-04,11.30972957611084,11.439892768859865,11.174745559692383,11.24223804473877,1767573.0,0.0021357400815982253,-1.6190417875579513,-4.6669744130836195,29.552223999017386,45.74881083034811,0.21689160787591177,0.3044511218142283,-0.002196054700096539,0.7111686711152192,13.045584229783739,0.26514720916748225,0.057844387057969016,-0.2723788261413578,-0.7798249154343022,0.23506726315158666,-0.52610187078783,-0.01865578149488556,0.4718875096040982,43.63630804977204,11.981684500102585,0.25372304464647205,2,0.3037142753601092,0.3037142753601092,-0.10846924781799316,0.7568745613098145,2.424891471862793,1,0.1739131204691482,-17.799414464313973,11.285626411437988,1.2580556645703793,11.24223804473877,-1.1999980217802146,11.43507194519043,0.1739131204691482
3490,2014-02-05,11.396505355834961,11.550772666931152,11.251879692077637,11.319372177124025,2214486.0,0.00767266618889062,-1.8181744611594177,1.1428571428571166,37.98700151770997,41.99238206403369,0.05334889590113967,0.22383598088818601,-0.10696931978756474,0.6147209693596842,13.598131715142625,0.2988929748535156,0.01713119115989592,-0.18222846984863317,-0.6938621154690736,0.3294051757718073,-0.4380452926588543,0.07358835296158794,0.3288486899270797,61.44572857255201,30.625609857492684,0.2558168228102203,2,0.10123825073242188,0.2169384956359881,-0.19042396545410156,0.6700987815856934,2.1693859100341797,2,0.1806260733171985,-1.6190417875579513,11.30972957611084,-17.799414464313973,11.285626411437988,1.2580556645703793,11.24223804473877,0.1806260733171985
3491,2014-02-06,11.473638534545898,11.729144096374512,11.425430297851562,11.52184772491455,4639085.0,0.006768143066895993,-3.1999986811824517,-0.6250123639960579,41.04935124564138,40.06676687361006,-0.09498948481224012,0.16303501465370474,-0.2006422787484219,0.5232628252463414,14.17775685904012,0.3326387405395508,-0.013492629527508626,-0.11015715599060094,-0.6151557747638101,0.39484146278260823,-0.3626564653772064,0.14234215339600453,-0.3953094482421857,55.83322205791913,24.67898098019119,0.2524993093866049,2,-0.06990194320678711,0.1398053169250506,-0.2542998790740967,0.5592198371887207,1.9524478912353516,3,0.17605046703585803,-1.8181744611594177,11.396505355834961,-1.6190417875579513,11.30972957611084,-17.799414464313973,11.285626411437988,0.17605046703585803
3492,2014-02-07,11.463996887207033,11.57487678527832,11.430251121520994,11.531489372253418,2412420.0,-0.0008403304069442008,-1.1428561335584442,1.3999920871990295,41.56246464693927,39.30656679061807,-0.11395838648585865,0.1808076426675722,-0.20410812955586444,0.518147071942904,14.659912707310477,0.144625663757326,-0.0974631372391137,-0.11907563209533478,-0.6247503507842644,0.3865990865935949,-0.3719129914397996,0.13376172724913005,-0.3726515007019042,52.1738980852498,19.79373582559358,0.2528373593444648,2,-0.0602602958679217,0.14944696426391602,-0.23140072822570978,0.4170045852661115,2.1983108520507795,4,0.1989067016103323,-3.1999986811824517,11.473638534545898,-1.8181744611594177,11.396505355834961,-1.6190417875579513,11.30972957611084,0.1989067016103323
3493,2014-02-10,11.56041431427002,11.613444328308105,11.425430297851562,11.497742652893065,1886370.0,0.008410454749039786,1.2285562488695967,-0.9285724378630172,45.80838092823839,39.142761757663,-0.1987826119397429,0.06533877916325359,-0.30143765850734994,0.4089225982236879,14.064845864999558,0.18801403045654297,-0.17347297897296698,-0.00843667984008789,-0.49888255594168385,0.48200919626150807,-0.25365961789088587,0.2367862582107101,-0.4563129535675028,69.56525478687627,32.4802567865694,0.24522293805079784,2,-0.1566777229309082,0.05302953720092951,-0.35915350914001465,0.21934890747070312,2.068147659301756,0,0.19266055121554881,-1.1428561335584442,11.463996887207033,-3.1999986811824517,11.473638534545898,-1.8181744611594177,11.396505355834961,0.19266055121554881
3494,2014-02-11,11.714681625366213,11.724324226379395,11.584519386291506,11.608622550964355,1965132.0,0.013344444835836633,1.2307335296310384,1.6922971574654377,43.260167870243215,38.724222525694046,-0.33373115905061645,-0.11494512578276961,-0.45981653482726337,0.2426922525008539,13.106576869256692,0.163909912109375,-0.20485788635968483,0.1586059093475356,-0.3001069755369894,0.6173187942320606,-0.07075053309472601,0.3879623517897972,-0.5980794099502553,96.9697151352392,61.04941762347952,0.22935644244226214,2,-0.27478837966919123,-0.10123777389526367,-0.5760920047760028,-0.016873359680177558,1.9379844665527326,1,0.17530866428725966,1.2285562488695967,11.56041431427002,-1.1428561335584442,11.463996887207033,-3.1999986811824517,11.473638534545898,0.17530866428725966
3495,2014-02-12,11.70021915435791,11.801457405090332,11.68575668334961,11.748428344726562,1432420.0,-0.00123455945887474,-1.999987636156823,-0.4545503592270473,44.516128620556124,38.24545377931486,-0.28077768570224393,-0.12832424931615272,-0.4478534650459949,0.24968163300190938,11.815193051538111,0.11570072174072266,-0.19914467754889742,0.1576418399810784,-0.2641658137201848,0.5794494936823416,-0.05326198686955408,0.36854566683171086,-0.5713661013227824,73.07687430413424,36.23767661360638,0.21090382685063178,2,-0.22416925430297852,-0.08677530288696111,-0.5182421207427979,-0.002410888671875,2.029581069946289,2,0.17387724680849082,1.2307335296310384,11.714681625366213,1.2285562488695967,11.56041431427002,-1.1428561335584442,11.463996887207033,0.17387724680849082
3496,2014-02-13,11.618265151977539,11.743606567382812,11.52184772491455,11.719503402709961,1960070.0,-0.007004484386076371,1.9677736369205636,2.0999782397974323,51.879726647414884,40.455592093156405,-0.190095533496919,-0.06008184620885615,-0.3661389980601726,0.3259193775407194,11.116507221622808,0.22175884246826172,-0.19299342449473045,0.08243703842163086,-0.32937872106694854,0.49425279791021026,-0.12347084132265884,0.28834491816592056,-0.4625079248602031,51.282168336744505,10.726361547227839,0.20590787974428926,2,-0.13016366958618164,-0.0048213005065900205,-0.43508291244506836,0.0795431137084961,2.1018924713134766,3,0.16763484809606854,-1.999987636156823,11.70021915435791,1.2307335296310384,11.714681625366213,1.2285562488695967,11.56041431427002,0.16763484809606854
3497,2014-02-14,11.70021915435791,11.70021915435791,11.45435619354248,11.642369270324707,2410750.0,0.007053893271356637,7.500032970656116,-0.5714231885150156,65.12605810342643,44.52683373102078,-0.22378656830284172,-0.15411392714243277,-0.4346412070659831,0.23612745935819746,10.39086562905767,0.2458629608154297,-0.17492829445534852,0.16704254150390696,-0.23952846840411546,0.5736135514119294,-0.03624296345010514,0.37032804645791906,-0.5186339201216548,73.07687430413424,26.88679310378548,0.20328550495401135,2,-0.21211767196655273,-0.08677530288696111,-0.4760596752166748,-0.007231235504150391,2.1211767196655273,4,0.14750726021918292,1.9677736369205636,11.618265151977539,-1.999987636156823,11.70021915435791,1.2307335296310384,11.714681625366213,0.14750726021918292
3498,2014-02-17,11.868948936462402,11.975008010864258,11.714681625366213,11.743606567382812,2388787.0,0.01442107877454979,-1.8421112910027375,2.1666831519947247,69.25927038510261,48.93872777391914,-0.3364518955758946,-0.32828456909314596,-0.5842620700745158,0.05976857155744497,10.249117773458789,0.27478885650634766,-0.16735313631754423,0.32854108810424876,-0.09704451755120402,0.7541266937597015,0.11574828527652237,0.5413338909319751,-0.6625688153919835,79.62955839712205,28.61126585706647,0.2127928028277267,2,-0.2555050849914551,-0.2555050849914533,-0.6303269863128662,-0.17596101760864258,2.1356401443481445,0,0.15109668197207093,7.500032970656116,11.70021915435791,1.9677736369205636,11.618265151977539,-1.999987636156823,11.70021915435791,0.15109668197207093
3499,2014-02-18,11.859308242797852,11.921978950500488,11.719503402709961,11.893054008483887,1812537.0,-0.0008122617862929005,3.421073455151231,-0.26922872077363785,74.50209251188122,52.995960106604834,-0.26893674529083356,-0.32225681064952205,-0.5547642585007413,0.06195454640853626,10.099709687608618,0.20247554779052734,-0.10774793434063135,0.3107048988342278,-0.13335930960194453,0.7547691072704001,0.08867279461614075,0.5327370030523149,-0.606810448339802,77.77789989064793,21.59769164914178,0.22203210421808617,2,-0.1590890884399414,-0.24586439132690252,-0.4736497402191162,-0.1663203239440918,2.188669204711914,1,0.14918692511836773,-1.8421112910027375,11.868948936462402,7.500032970656116,11.70021915435791,1.9677736369205636,11.618265151977539,0.14918692511836773
3500,2014-02-19,11.864128112792967,11.91233730316162,11.75806999206543,11.873769760131836,1404229.0,0.0004064208380822887,2.5554993845613847,0.2857142857143384,70.50699310261834,56.269031424046716,-0.22400513631580665,-0.3495547962044885,-0.539883245853126,0.05024810159905435,9.48236758592206,0.15426731109618963,-0.041091328159048146,0.3184173107147199,-0.11605661218601604,0.7528912336154558,0.10118034926435193,0.5356542721650879,-0.5682797053505446,78.70363755923204,19.937515737070598,0.2172369614503682,2,-0.16390895843505682,-0.25068426132201793,-0.4061572551727277,-0.1711401939392072,1.937984466552738,2,0.15075174189980434,3.421073455151231,11.859308242797852,-1.8421112910027375,11.868948936462402,7.500032970656116,11.70021915435791,0.15075174189980434
3501,2014-02-20,12.235334396362305,12.293185234069824,11.815919876098633,11.820740699768065,4536180.0,0.03128812164200001,-1.2500028099801503,-43.00029673589731,90.55129578068109,61.712234883351364,-0.5317181727388167,-0.7288962271935198,-0.8849594611460567,-0.32321592508709784,8.543499384346712,0.4772653579711914,0.03716069015931822,0.6710632801055905,0.15522008406818166,1.1869064761429993,0.41314168208688606,0.9289848781242949,-0.8987364127145714,93.1033816293305,29.5406590794976,0.2579215980187045,2,-0.37602663040161133,-0.5495772361755371,-0.7098710536956787,-0.5423464775085449,1.783717155456543,3,0.1221434396093184,2.5554993845613847,11.864128112792967,3.421073455151231,11.859308242797852,-1.8421112910027375,11.868948936462402,0.1221434396093184
3502,2014-02-21,12.42816925048828,12.50530242919922,12.249796867370605,12.249796867370605,3368736.0,0.015760489078525453,-1.8648556168031123,0.43023418972104105,91.57905185117315,66.79786498589968,-0.6407879094313937,-0.9003063289425146,-1.049506397072145,-0.5202891409091599,9.156464958328273,0.26996803283691584,0.10124391234132624,0.8209924697875959,0.1764336953932979,1.4655512441818939,0.4987130825904469,1.1432718569847449,-1.0150442868067788,90.24397304788948,22.611446514854364,0.32227938719714927,2,-0.44833993911742986,-0.6363534927368129,-0.8882427215576154,-0.7351813316345197,1.4173316955566424,4,0.10395645140992715,-1.2500028099801503,12.235334396362305,2.5554993845613847,11.864128112792967,3.421073455151231,11.859308242797852,0.10395645140992715
3503,2014-02-24,12.495660781860352,12.51976490020752,12.365497589111328,12.4763765335083,2542858.0,0.005430528826232406,3.571392236933207,0.10811229863609982,91.83684043017756,72.1952730481146,-0.6276694110999994,-0.9252507045307503,-1.0906062278984159,-0.5932860889057885,10.565661106189559,0.1542673110961914,0.16260690923543208,0.831356859207153,0.08683245642810355,1.5758812619862024,0.45909465781762826,1.2036190605966777,-0.9733180716270784,96.9879697545687,25.232827489908402,0.3722622013895251,2,-0.5086002349853516,-0.6966137886047363,-0.9436821937561035,-0.8026728630065918,1.5764198303222638,0,0.1060956371421049,-1.8648556168031123,12.42816925048828,-1.2500028099801503,12.235334396362305,2.5554993845613847,11.864128112792967,0.1060956371421049
3504,2014-02-25,12.4763765335083,12.529406547546387,12.39924430847168,12.529406547546387,1972160.0,-0.0015432755969212453,3.909002625615941,-2.749913456307799,90.00004945573959,77.24904202980164,-0.5464402486694606,-0.8628793372384393,-1.0424344065498552,-0.579983185452603,12.055298975304908,0.13016223907470703,0.22946121283643883,0.7566328048706055,-0.05680039077385679,1.5700660005150677,0.34991620704837345,1.1633494026928375,-0.8343431604781184,93.12491886177756,19.23681152052046,0.40671659782223135,2,-0.4844951629638672,-0.672508716583252,-0.8954727649688721,-0.783388614654541,1.648733139038086,1,0.12248849200710366,3.571392236933207,12.495660781860352,-1.8648556168031123,12.42816925048828,-1.2500028099801503,12.235334396362305,0.12248849200710366
3505,2014-02-26,12.293185234069824,12.50530242919922,12.235334396362305,12.4763765335083,2579579.0,-0.014683053124156076,1.239998100905217,3.4544833291371435,78.1457955728254,80.16749413262504,-0.3020555567412302,-0.6311758814960768,-0.8300236738456572,-0.4062084626594533,13.180537548405546,0.26996803283691584,0.28299686868166773,0.5220993518829342,-0.3004117293188422,1.3446104330847106,0.1108438112820469,0.9333548924838215,-0.5269196166073726,66.89197949595332,-8.89660426977018,0.41125554060088787,2,-0.3013038635253906,-0.4893174171447754,-0.7122814655303955,-0.6001973152160645,1.581240653991701,2,0.14274512097781145,3.909002625615941,12.4763765335083,3.571392236933207,12.495660781860352,-1.8648556168031123,12.42816925048828,0.14274512097781145
3506,2014-02-27,13.305564880371096,13.358593940734865,12.7993745803833,13.016312599182127,12290478.0,0.08235291562153657,1.8292671158684846,-1.578962986100285,87.45104853874841,82.64804862543859,-1.1733073879669522,-1.5770964037054753,-1.8067232736699754,-1.4235219180412173,14.96458926166164,1.0654087066650408,0.3605688399036353,1.440954351425173,0.3866125000607852,2.495296202789561,0.9137834257429791,1.968125277107367,-1.4324595326968925,95.27900202322421,15.821584238839208,0.5271709256821941,2,-0.7689270973205566,-1.0871033668518066,-1.7126090526580828,-1.6125769615173358,0.5736818313598597,3,0.0373187988213215,1.239998100905217,12.293185234069824,3.909002625615941,12.4763765335083,3.571392236933207,12.495660781860352,0.0373187988213215
3507,2014-02-28,13.218789100646973,13.310385704040527,13.06452178955078,13.305564880371096,4376900.0,-0.006521765930594836,4.099989119791137,-0.3000003297033025,83.85831677670228,84.2701648911719,-0.9481806431344086,-1.4067760840115788,-1.6781681054550557,-1.3409260615832448,17.13051018095711,0.24586391448974787,0.44277681091086407,1.255351018905639,0.0827346097874404,2.4279674280238375,0.6690428143465397,1.8416592234647382,-1.1080055780830644,87.5536477042814,6.562180508429677,0.5863082045590995,2,-0.6797404289245605,-1.0003275871276838,-1.5812408924102783,-1.747560977935791,0.8725748062133789,4,0.06053976995008625,1.8292671158684846,13.305564880371096,1.239998100905217,12.293185234069824,3.909002625615941,12.4763765335083,0.06053976995008625
3508,2014-03-03,12.92471694946289,13.136835098266602,12.895792007446287,13.10791015625,3315450.0,-0.022246527192849253,1.0000000000000147,2.1111098899890766,73.3706139139083,84.14444504695268,-0.5460181034841991,-1.0367667910024245,-1.3465818867929684,-1.0596370879233241,19.08075668582735,0.32299709320068537,0.5196064551926423,0.8793243408203129,-0.3225764708739831,2.081225152514609,0.27837393497316576,1.48027474666746,-0.6142837599916291,61.373398210087494,-16.870017134100685,0.6009504058471479,3,-0.36638498306274414,-0.7062554359436017,-1.2968106269836426,-1.453488826751709,1.026843070983885,0,0.07124210148527044,4.099989119791137,13.218789100646973,1.8292671158684846,13.305564880371096,1.239998100905217,12.293185234069824,0.07124210148527044
3509,2014-03-04,13.276639938354492,13.334489822387695,12.992209434509276,13.04523754119873,3003660.0,0.027228680540367867,-1.0285769999236858,-1.2631603606605168,76.93578711792418,84.85875549309776,-0.7551631332135891,-1.3004533046791735,-1.6541076001925035,-1.423042415137882,21.114543765216343,0.4097728729248047,0.5893121064134164,1.1329018115997318,-0.13558418909497938,2.401387812294443,0.4986588112523762,1.7671448119470874,-0.7985010286810539,92.70391221770998,13.236612730954619,0.6342430003473553,3,-0.6893830299377441,-1.0581784248352033,-1.6957368850708008,-1.8054118156433105,0.7327699661254883,1,0.05991280003988053,1.0000000000000147,12.92471694946289,4.099989119791137,13.218789100646973,1.8292671158684846,13.305564880371096,0.05991280003988053
3510,2014-03-05,13.455011367797852,13.469473838806152,13.218789100646973,13.25735569000244,2360275.0,0.013434982817306595,1.2127641663895752,0.8541643484460787,80.3827980655648,83.7289224136404,-0.7645349168207716,-1.38785545410434,-1.7889790509770176,-1.610359061731792,23.448334861360266,0.2506847381591797,0.6501530630072399,1.2083479404449466,-0.1366018989622706,2.553297779852164,0.535873020741338,1.8808228601485553,-0.8359996531545857,97.84174197680211,14.19745964466641,0.6724749197036088,3,-0.602607250213623,-1.18110990524292,-1.9018282890319824,-1.98378324508667,0.4724435806274414,2,0.04980287912296344,-1.0285769999236858,13.276639938354492,1.0000000000000147,12.92471694946289,4.099989119791137,13.218789100646973,0.04980287912296344
3511,2014-03-06,13.49357795715332,13.541787147521973,13.406803131103516,13.474294662475586,2095079.0,0.002866336437869599,1.3333113532582714,0.09756003416048586,80.09711239628308,82.45315136309706,-0.6770488295768402,-1.3358224610202285,-1.7837885325401714,-1.6613552502400921,25.282802638063007,0.13498401641845703,0.7162292784989575,1.1459175586700443,-0.2567452046524572,2.548580321992546,0.44458617700879444,1.8472489403312942,-0.7214830601607343,92.53722088946303,7.244092341183361,0.7013313816612508,3,-0.6050171852111816,-1.1473631858825684,-1.9705250263214094,-2.0223498344421387,0.2506847381591797,3,0.028224384378815248,1.2127641663895752,13.455011367797852,-1.0285769999236858,13.276639938354492,1.0000000000000147,12.92471694946289,0.028224384378815248
3512,2014-03-07,13.7442626953125,13.763545989990234,13.430907249450685,13.508041381835938,3873043.0,0.018578077582920516,1.421058111447359,12.250049455984174,80.62994848821394,81.20794114732333,-0.8061927802781064,-1.4829478314809634,-1.9940500516410573,-1.924292693129546,27.331204143454695,0.332638740539549,0.8090213025769035,1.282589006423951,-0.1867541764281455,2.7519321892760473,0.5479174149979027,2.017260597849999,-0.8182293482140359,97.7777924313061,11.282125652888524,0.7346715914260478,3,-0.7448225021362305,-1.2871685028076172,-2.17661714553833,-2.2730345726013184,-0.2555055618286133,4,0.009821117320792494,1.3333113532582714,13.49357795715332,1.2127641663895752,13.455011367797852,-1.0285769999236858,13.276639938354492,0.009821117320792494
3513,2014-03-10,13.787650108337402,13.850321769714355,13.546607971191404,13.710516929626465,2401588.0,0.0031567654072632845,1.999990579901295,0.32652929397325753,81.15264667918308,80.22489639437262,-0.7230777085078604,-1.4239263944105502,-2.0001836582722454,-1.9816523177043344,29.389146418342982,0.303713798522951,0.8502769939300983,1.2146146297454834,-0.3039040832528208,2.7331333427437876,0.4553552732463313,1.9738739862446355,-0.6941142326605849,92.69656677735844,4.887561341181055,0.7592593564991522,3,-0.7448220252990723,-1.2751164436340332,-2.2187993526458722,-2.3164219856262207,-0.4965476989746094,0,0.02202795952439307,1.421058111447359,13.7442626953125,1.3333113532582714,13.49357795715332,1.2127641663895752,13.455011367797852,0.02202795952439307
3514,2014-03-11,13.768366813659668,13.92263412475586,13.589995384216307,13.855141639709473,2679181.0,-0.0013985918213919035,1.9999913990332674,-1.125,80.62016312237058,80.49982612209983,-0.5601591529207575,-1.3100651525268585,-1.9426363287288986,-1.9705911339006388,31.190884558160704,0.33263874053955256,0.8748183957062245,1.0926470756530762,-0.45886730569824685,2.644161457004399,0.31688988497741555,1.8684042663287368,-0.5234737591753422,78.08220477348635,-10.429186020199197,0.7757571906756614,3,-0.4073624610900879,-1.2196769714355469,-2.154922962188719,-2.350168228149414,0.09159660339355646,1,0.013305369421546809,1.999990579901295,13.787650108337402,1.421058111447359,13.7442626953125,1.3333113532582714,13.49357795715332,0.013305369421546809
3515,2014-03-12,13.734621047973633,13.763545989990234,13.556248664855955,13.696054458618164,1913284.0,-0.0024509635850604727,3.300039564787376,-0.4444444444444444,77.04349070612015,79.34343080736338,-0.33575102370736865,-1.176407468784781,-1.8739596554082691,-1.9445774182509634,32.765275848145635,0.2121181488037127,0.8974484410167989,0.9571812152862549,-0.5918025739074473,2.506165004479957,0.1826893206894038,1.731673109883106,-0.35417977943500034,63.55141914777182,-23.372039566681288,0.7744918945968509,3,-0.3254079818725586,-1.1473641395568848,-2.1211771965026838,-2.316422462463379,0.0964174270629865,2,0.020007021347479448,1.9999913990332674,13.768366813659668,1.999990579901295,13.787650108337402,1.421058111447359,13.7442626953125,0.020007021347479448
3516,2014-03-13,13.56589126586914,13.806934356689453,13.556248664855955,13.7442626953125,2652257.0,-0.012284997271867604,-1.5365775989346335,-4.625024727992087,70.70176388437713,77.88159159710504,-0.14104269221886057,-0.9004517257234941,-1.662369972692245,-1.7807905680538951,35.23993260792354,0.25068569183349787,0.9309617373281593,0.6910701274871833,-0.7946672261694072,2.176807481143774,-0.051798549341111055,1.4339388043154777,-0.07701142608706313,27.45101461755205,-56.61302675273694,0.7428686768282953,3,-0.1566781997680664,-0.8918590545654297,-2.0102975368499756,-2.1476926803588867,0.4001302719116211,3,0.02665240900653698,3.300039564787376,13.734621047973633,1.9999913990332674,13.768366813659668,1.999990579901295,13.787650108337402,0.02665240900653698
3517,2014-03-14,13.42608642578125,13.61892032623291,13.141655921936035,13.503219604492188,3738867.0,-0.010305614083729986,2.0937494204412683,0.43243012040462797,66.49573886596549,77.11771659177805,0.034933215017289854,-0.6584803759599396,-1.4824665022194008,-1.6410956335357678,37.506947445329075,0.477264404296875,0.9997171180708797,0.46497192382812536,-0.9313010289421157,1.8612448765983665,-0.2331645525569943,1.163108400213245,0.4965476989746094,36.41977494611773,-44.108872391735915,0.6981364763851202,3,0.03133535385131836,-0.7520542144775391,-1.9174962043762207,-2.007887840270996,0.25550556182861506,4,0.023698362980911325,-1.5365775989346335,13.56589126586914,3.300039564787376,13.734621047973633,1.9999913990332674,13.768366813659668,0.023698362980911325
3518,2014-03-17,13.662307739257812,13.720157623291016,13.401982307434082,13.401982307434082,1589908.0,0.017594204743309305,-1.4444428162698602,-3.3750123639960434,69.52383434510774,76.29416628368733,-0.09572433094319699,-0.7941768607635726,-1.6773487261121982,-1.8782096628164329,38.99812170162381,0.3181753158569336,0.9397192949016677,0.611525297164917,-0.7181787298432987,1.9412293241731327,-0.05332671633919084,1.2763773106690248,0.24470682144164968,66.66662596240147,-11.761871320496098,0.6648520135041075,3,-0.13016271591186523,-0.9882755279541016,-2.153717517852783,-2.2441091537475586,0.11570167541503906,0,-0.012702876343155256,2.0937494204412683,13.42608642578125,-1.5365775989346335,13.56589126586914,3.300039564787376,13.734621047973633,-0.012702876343155256
3519,2014-03-18,13.628561973571776,13.782830238342285,13.541787147521973,13.594816207885742,2181805.0,-0.0024699901605254038,-2.4483031481291997,0.12962915474536907,73.12187331157166,75.48739686657699,-0.007608803479216775,-0.6546511983718855,-1.605999867850267,-1.8463316540278072,40.61371522516606,0.2410430908203125,0.8964495112550459,0.4893168449401841,-0.7381101839609325,1.7167438738413008,-0.12439666951037331,1.1030303593907416,0.2631454143524188,73.18831126943257,-6.4227294033558735,0.6137135144505582,3,-0.0964169502258283,-0.9400668144226056,-2.1199717521667463,-2.2103633880615217,0.0048208236694371465,1,-0.02476120113504099,-1.4444428162698602,13.662307739257812,2.0937494204412683,13.42608642578125,-1.5365775989346335,13.56589126586914,-0.02476120113504099
3520,2014-03-19,13.652666091918945,13.705696105957033,13.561070442199707,13.67677116394043,1829224.0,0.0017686472273386045,2.5293939676036885,-0.7143139748481371,59.1370509950885,73.15850115533313,-0.0008125493414006257,-0.5669606782434293,-1.593155054013895,-1.8712586291350828,42.31661743024379,0.144625663757326,0.906176416852345,0.4239940643310547,-0.6650881716909183,1.5130763003530276,-0.12054705367993179,0.9685351823420412,0.2240402666854866,76.81147370609021,-0.7838979089081164,0.5445411180109868,3,-0.12052106857299805,-0.9641709327697754,-2.125997543334961,-2.2344675064086914,0.0,2,0.015183651584138591,-2.4483031481291997,13.628561973571776,-1.4444428162698602,13.662307739257812,2.0937494204412683,13.42608642578125,0.015183651584138591
3521,2014-03-20,13.7298002243042,13.7298002243042,13.527323722839355,13.60445785522461,2080673.0,0.005649748691276546,2.2307750835038918,-5.199833834467479,63.52042721637162,71.25744323623955,-0.04572298746255754,-0.5548394649145632,-1.6287292885892253,-1.9467740806195835,42.9178058410456,0.20247650146484375,0.8717745869464242,0.42640490531921316,-0.5774522840709668,1.4302620947093931,-0.07552368937587772,0.928333500014304,0.13220512556686437,91.72923607805807,14.75762900667658,0.50192859469509,3,-0.19765520095825195,-1.0413050651550293,-2.1850533485412598,-2.3116016387939453,-0.004820823669433594,3,0.007373614260840489,2.5293939676036885,13.652666091918945,-2.4483031481291997,13.628561973571776,-1.4444428162698602,13.662307739257812,0.007373614260840489
3522,2014-03-21,13.720157623291016,13.835859298706055,13.67677116394043,13.724979400634766,2970584.0,-0.0007023118221425317,-2.4737412019491067,-0.03846885437986472,74.77476139500008,70.54878931577477,-0.044543501384673334,-0.46740560927426245,-1.5802010866418854,-1.9292404720404726,43.12717945516733,0.159088134765625,0.8077328803995361,0.35216288566589427,-0.5781367173280003,1.2824624886597888,-0.11298691583105303,0.8173126871628416,0.12744073802134714,73.33306956982369,-5.379796362192252,0.465149801496947,3,-0.18801259994506836,-1.0316624641418457,-2.1693849563598633,-2.3019590377807617,-0.7616949081420898,4,0.017919904511328077,2.2307750835038918,13.7298002243042,2.5293939676036885,13.652666091918945,-2.4483031481291997,13.628561973571776,0.017919904511328077
3523,2014-03-24,13.821395874023438,13.874425888061525,13.61892032623291,13.67677116394043,2970163.0,0.007378796476839478,1.0384612458247906,-29.994066455696203,70.10673976954004,69.38063116546026,-0.15700194764222175,-0.48931822742986775,-1.6523870770706068,-2.0246130421752078,43.220401796054475,0.25550556182861506,0.7449336060757776,0.3871143817901608,-0.4673044483538984,1.24153321193422,-0.04009503328186881,0.8143237968621904,-0.6797399520874023,84.7220733975702,7.457639055734049,0.42720941507202986,3,-0.3133549690246582,-1.0027379989624023,-2.270623207092285,-2.4031972885131836,-0.8629331588745117,0,-0.010115033798889006,-2.4737412019491067,13.720157623291016,2.2307750835038918,13.7298002243042,2.5293939676036885,13.652666091918945,-0.010115033798889006
3524,2014-03-25,14.004589080810547,14.115468978881836,13.826216697692873,13.835859298706055,2871833.0,0.013254320218944793,-2.076906689390751,1.1666732607978898,70.21276446489696,68.62166158310214,-0.3387906564562311,-0.5819902753975583,-1.807841085218051,-2.2008927188371814,43.479661916037976,0.29407310485839844,0.6607396266328891,0.4938969612121582,-0.26817044267912316,1.2559643651034396,0.11286325926651841,0.874930663157798,-0.8482777595520012,81.14753167994941,6.218058874458606,0.38103370194564057,3,-0.37602663040161133,-1.0871028900146484,-2.3911452293395996,-2.586390495300293,-1.1087970733642596,1,-0.016178958542108268,1.0384612458247906,13.821395874023438,-2.4737412019491067,13.720157623291016,2.2307750835038918,13.7298002243042,-0.016178958542108268
3525,2014-03-26,14.047977447509766,14.149214744567873,13.903350830078125,13.985305786132812,1559022.0,0.003098153501602585,-1.170202198764263,0.3714321241649051,70.31803972665551,68.57902556557751,-0.372195257037939,-0.5135008653841773,-1.822414154480402,-2.2339660590850414,44.63094769771521,0.24586391448974787,0.567804726896286,0.4495457172393795,-0.09546701655897216,0.9945584510377312,0.17703935034020368,0.7220520841385554,-0.8532998199462885,83.72105505290575,10.563666883037214,0.2725063668991757,3,-0.4025421142578125,-1.0943350791931152,-2.391145944595337,-2.6297788619995117,-1.123260498046875,2,-0.02951276451131024,-2.076906689390751,14.004589080810547,1.0384612458247906,13.821395874023438,-2.4737412019491067,13.720157623291016,-0.02951276451131024
3526,2014-03-27,13.802112579345705,13.999768257141113,13.768366813659668,13.985305786132812,1970355.0,-0.017501798325256,1.1818165469243151,-2.9230628766205817,52.12764166389581,66.98257032090311,-0.09979286989076108,-0.2408784888132569,-1.5430032203836923,-1.9814203959801606,43.907678417135244,0.27961063385009766,0.46800894985188,0.17885346412658798,-0.3551131415024731,0.712820069755649,-0.08812983868794255,0.4458367669411185,-0.5501627247619645,34.54538587978887,-34.03131391075628,0.26698330281453037,3,-0.02651405334472834,-0.819545269012453,-2.145281076431276,-2.383913993835451,-0.9448871612548846,3,-0.010827798032194025,-1.170202198764263,14.047977447509766,-2.076906689390751,14.004589080810547,1.0384612458247906,13.821395874023438,-0.010827798032194025
3527,2014-03-28,14.019051551818848,14.043155670166016,13.835859298706055,13.845500946044922,2043308.0,0.01571780922855126,-1.1499992581639062,-0.9473637631968107,57.54716629009943,65.65182942590218,-0.250071969869321,-0.41612472574258064,-1.723183629900582,-2.185807715064911,43.180915147990675,0.24104309082031072,0.39775236637742317,0.35577931404113805,-0.17044982482218884,0.882008452904465,0.09266474460947371,0.6188938834728024,-0.7132658038360589,75.45454218475159,9.518693075215864,0.26311456943166367,3,-0.18078231811523438,-0.8267769813537598,-2.246519088745117,-2.5285396575927734,-1.4992866516113281,4,-0.020976608160480636,1.1818165469243151,13.802112579345705,-1.170202198764263,14.047977447509766,-2.076906689390751,14.004589080810547,-0.020976608160480636
3528,2014-03-31,13.845500946044922,14.105827331542967,13.739441871643065,14.067259788513185,2127626.0,-0.012379625335738886,1.4516085803716154,-1.277776251366911,52.28572316753001,63.33670163211977,-0.05342035960997471,-0.17924427482748406,-1.5132007724347574,-1.9994325799895432,42.992973105061026,0.36638545989990234,0.3570460774878015,0.13618950843811106,-0.2639966288050708,0.5363756456812929,-0.06390356018347987,0.336282577059702,-0.4891094582670288,25.882404963717224,-36.92591381530016,0.20009306862159096,3,-0.007231712341308594,-0.653226375579834,-1.9596784114837646,-2.2344670295715314,-1.0654096603393572,0,-0.06406689323504655,-1.1499992581639062,14.019051551818848,1.1818165469243151,13.802112579345705,-1.170202198764263,14.047977447509766,-0.06406689323504655
3529,2014-04-01,14.072080612182615,14.221528053283693,13.811755180358887,13.859963417053224,2153768.0,0.016364858665689264,-1.656260335496007,-0.9565219261087532,58.97433686403921,63.318622284225405,-0.23520508100592785,-0.36172169065786797,-1.6990316465131716,-2.218205899562202,42.557989292789856,0.40977287292480646,0.3462861185641035,0.32299714088439835,-0.053543355456111996,0.6995376372249087,0.13472689271414318,0.5112673890546535,-0.6681197289973237,68.99984965499728,6.025879393859498,0.18827024817025512,4,-0.19765472412109197,-0.8436493873596174,-2.179026842117308,-2.4538154602050763,-1.4558982849121076,1,-0.07913669113504063,1.4516085803716154,13.845500946044922,-1.1499992581639062,14.019051551818848,1.1818165469243151,13.802112579345705,-0.07913669113504063
3530,2014-04-02,14.125109672546387,14.308302879333494,14.033514022827148,14.033514022827148,2996975.0,0.0037683880461758523,-5.000041647144529,0.4318162403729936,65.8469471311708,63.57712449698087,-0.23933948489357348,-0.38153620910724584,-1.7171600488278287,-2.2601159424395245,41.95687135790656,0.2747888565063459,0.3046679990284886,0.34252128601074183,-0.04298828944333977,0.7280308614648234,0.14976649828370192,0.5352760737377817,-0.6557434157532231,67.79649082807234,0.31551057190790743,0.19275478772704055,4,-0.1614980697631836,-0.8532910346984863,-2.2272350788116455,-2.502023696899414,-1.2293176651000994,2,-0.08703066337880583,-1.656260335496007,14.072080612182615,1.4516085803716154,13.845500946044922,-1.1499992581639062,14.019051551818848,-0.08703066337880583
3531,2014-04-03,13.874425888061525,14.129931449890135,13.79729175567627,14.0817232131958,1874400.0,-0.017747386766992057,1.1904812743549706,-2.2631787183091063,61.9537126031703,62.152563520110895,0.03801452486053236,-0.1063077742777363,-1.4319040070653468,-2.0017363070408063,40.83322221392973,0.3326396942138654,0.2500413162431734,0.07279510498046982,-0.2895332127568153,0.43512342271775495,-0.10836905388817364,0.25395926384911327,-0.3211659690143289,23.728822083709765,-45.711530898323126,0.1811641588686426,4,0.08918571472167791,-0.3205871582031268,-1.976551294326784,-2.2513399124145526,-0.8581132888793981,3,-0.06845032336911516,-5.000041647144529,14.125109672546387,-1.656260335496007,14.072080612182615,1.4516085803716154,13.845500946044922,-0.06845032336911516
3532,2014-04-04,13.879246711730955,14.173318862915039,13.83103847503662,13.90817165374756,2100920.0,0.00034746112800077,-4.461568895990134,0.13953359985648228,56.59824489244205,60.65161964487778,0.06496550353077524,-0.10592843195834156,-1.3919034752054085,-1.9988320919519573,39.36169375356213,0.34228038787841975,0.25543699359463723,0.07086672782897807,-0.2919905581272122,0.43372401378516834,-0.11056191514911795,0.2522953708070741,-0.25048249665512934,24.576274027903047,-43.34715436999196,0.18142864297809547,4,0.14462566375732422,-0.27719926834106445,-1.5016970634460414,-1.8415670394897425,-0.8195457458496076,4,-0.07363665441412659,1.1904812743549706,13.874425888061525,-5.000041647144529,14.125109672546387,-1.656260335496007,14.072080612182615,-0.07363665441412659
3533,2014-04-07,14.091363906860352,14.149214744567873,13.7587251663208,13.768366813659668,1627404.0,0.015283048103043706,-1.2816941436082432,-11.166732607977528,62.69839151561786,59.816689317180106,-0.11714896542371989,-0.31002041737266595,-1.5488167444762624,-2.201989361098086,37.57829349179194,0.3904895782470721,0.2516635711787014,0.2677982330322273,-0.11621074896411265,0.6518072150285672,0.07579374203405642,0.4598027240303981,-0.3946458253587579,60.52624272481513,-6.45315391618194,0.19200449099817027,4,-0.06749153137207209,-0.48931646347046076,-1.712608814239502,-2.053684234619139,-1.2678852081298846,0,-0.11152923287203609,-4.461568895990134,13.879246711730955,1.1904812743549706,13.874425888061525,-5.000041647144529,14.125109672546387,-0.11152923287203609
3534,2014-04-08,13.951560020446776,14.105827331542967,13.7298002243042,14.086544036865234,2008430.0,-0.00992124590193233,3.3333424917986627,-0.41791093251291567,57.711459678907524,58.41595820076366,0.016027114427643596,-0.1642074660016899,-1.35476152021349,-2.0496369188116983,35.55337764322225,0.37602710723876775,0.22872082447331898,0.11883468627929439,-0.2683566625142344,0.5060260350728232,-0.07476098811747,0.3124303606760588,0.35674285888671875,38.333410264356786,-26.27033422238324,0.19359567439676417,4,0.06749153137207209,-0.3013038635253906,-1.5631632804870588,-1.9138803482055629,-1.06058883666992,1,-0.08396686342060378,-1.2816941436082432,14.091363906860352,-4.461568895990134,13.879246711730955,1.1904812743549706,13.874425888061525,-0.08396686342060378
3535,2014-04-09,14.00940990447998,14.096184730529785,13.888888359069824,13.917814254760742,1218395.0,0.0041464813933655975,-1.7741709049372396,-0.6785666344027437,57.28643116172543,58.98915703385584,-0.05349441272883482,-0.21124601762652517,-1.35330558988802,-2.0977074144851713,33.58227222962603,0.20729637145996094,0.21569570036472108,0.16294512748718226,-0.22906023187238844,0.554950486846753,-0.03305755219260398,0.3589478071669685,0.28732292175292784,63.04350163311207,1.7936624129827123,0.19600267967978555,4,0.009641647338867188,-0.28443050384521484,-1.606550693511963,-1.9717302322387678,-1.1377220153808612,2,-0.09944941198158108,3.3333424917986627,13.951560020446776,-1.2816941436082432,14.091363906860352,-4.461568895990134,13.879246711730955,-0.09944941198158108
3536,2014-04-10,13.927454948425293,14.076902389526367,13.874425888061525,14.067259788513185,1501647.0,-0.00584999344108561,1.5454327470656422,-1.5263262012598455,55.205824127556795,58.72900790468444,0.053764002063008576,-0.10626291444563485,-1.2172138832072292,-2.0066582510939703,31.41450413747821,0.20247650146484197,0.1862025623334187,0.0629119873046875,-0.30735831404389025,0.43318228865326525,-0.12222316336960226,0.24804713797897726,0.3579392257690408,44.56514493735257,-14.53015798231801,0.18513515067428893,4,0.09159660339355469,-0.20247554779052734,-1.364302158355713,-1.8343353271484375,-0.9593496322631836,3,-0.07407404617709068,-1.7741709049372396,14.00940990447998,3.3333424917986627,13.951560020446776,-1.2816941436082432,14.091363906860352,-0.07407404617709068
3537,2014-04-11,13.7442626953125,13.83103847503662,13.512862205505373,13.787650108337402,2735898.0,-0.013153318663831404,3.8888465568150137,0.3103427105787294,48.13954686648901,58.26832164901322,0.21666271479222843,0.10750008786072485,-0.9746808428637852,-1.814113106307218,30.54964669611656,0.4145927429199201,0.1466353011033945,-0.1361890792846676,-0.45020780427948814,0.17782964571015292,-0.2931984417820779,0.020820283212742652,0.5300195998840316,36.36356824285412,-18.685003785720397,0.15700936249741043,4,0.1663198471069336,-0.019283294677734375,-1.1268749237060547,-1.6149864196777344,-0.6845617294311523,4,-0.05296392482214718,1.5454327470656422,13.927454948425293,-1.7741709049372396,14.00940990447998,3.3333424917986627,13.951560020446776,-0.05296392482214718
3538,2014-04-14,13.488757133483887,13.662307739257812,13.387518882751465,13.628561973571776,2187169.0,-0.018589979505830745,1.6511689960711426,3.222244202659592,37.97751400429163,55.93534133126348,0.46515889776606123,0.36821562845983635,-0.66297876301401,-1.5467966971263571,29.588644974138735,0.35674381256103516,0.14870541068629706,-0.38301711082458567,-0.7302524290044694,-0.03578179264470194,-0.5566347699145275,-0.2093994517346438,0.7550683581249977,14.093980225729952,-36.09783205960483,0.17361765908994148,4,0.35915374755859375,0.2362222671508789,-0.7604899406433105,-1.1594161987304688,-0.29889297485351385,0,-0.03180842855695498,3.8888465568150137,13.7442626953125,1.5454327470656422,13.927454948425293,-1.7741709049372396,14.00940990447998,-0.03180842855695498
3539,2014-04-15,13.291102409362793,13.532144546508787,13.266998291015625,13.455011367797852,1883183.0,-0.014653294011087503,-1.4999977520108096,1.1724126169882,33.54294807379908,52.34600810266662,0.6038868380836284,0.5684364953914471,-0.41104267149117035,-1.3365901363534949,28.590870957330555,0.2651462554931623,0.11732971755214194,-0.5637988567352288,-0.985587619730488,-0.14201009373996953,-0.7746932382328584,-0.35290447523759916,0.9013446857146459,2.906960027143128,-41.26554065086772,0.21089438149762949,4,0.42905616760253906,0.43387699127197266,-0.5134215354919434,-0.9159631729125977,0.03856658935546875,1,-0.035183214772531834,1.6511689960711426,13.488757133483887,3.8888465568150137,13.7442626953125,1.5454327470656422,13.927454948425293,-0.035183214772531834
3540,2014-04-16,13.859963417053224,13.879246711730955,13.450189590454102,13.508041381835938,3640091.0,0.042800137277529515,1.1975396683900983,-2.1470579678945363,51.10295334253355,51.1403681848181,-0.007309092608656087,0.01676132688971599,-0.9206904037019275,-1.8934666849282387,27.29018344918732,0.5881443023681623,0.12073130621345385,-0.005302715301512606,-0.41621449055380566,0.40560905995078045,-0.21075860292766002,0.2001531723246348,0.2584477736992685,73.21423945476361,26.674593856675187,0.20545588762614683,4,-0.1398048400878924,-0.1349840164184588,-0.9051163196563738,-1.3594818115234393,-0.5399360656738299,2,-0.06991304407659016,-1.4999977520108096,13.291102409362793,1.6511689960711426,13.488757133483887,3.8888465568150137,13.7442626953125,-0.06991304407659016
3541,2014-04-17,13.83103847503662,13.893709182739258,13.594816207885742,13.782830238342285,1811540.0,-0.0020869421618398,2.4444664248818553,0.13698555893088363,46.13861393895613,49.97818696776411,0.01655505789913647,0.05655950157174239,-0.8341540604199871,-1.8521419634757752,26.08748813105214,0.2988929748535156,0.08925750345509442,-0.03928956985473775,-0.4456439328527324,0.3670647931432569,-0.24246675135373508,0.16388761164425958,0.21925968373692406,90.00006086853281,45.17156109727055,0.20317718149899733,4,-0.12293195724487127,-0.10605907440185369,-0.8328034877777082,-1.3305568695068342,-0.5351152420043928,3,-0.06936215148768576,1.1975396683900983,13.859963417053224,-1.4999977520108096,13.291102409362793,1.6511689960711426,13.488757133483887,-0.06936215148768576
3542,2014-04-22,13.966021537780762,13.975664138793945,13.811755180358887,13.835859298706055,1599776.0,0.009759430789507917,1.1935331542305065,2.7000000000000997,52.515078530155265,48.846707747157154,-0.11714342168475156,-0.0622512834086173,-0.908458557957939,-1.9718900716370076,24.68021575144333,0.1639089584350586,0.04026035341659728,0.0834002971649177,-0.31867903786891993,0.48547963219875534,-0.11763937035200023,0.28443996468183563,0.021612631572148544,98.63933036375137,49.29040627065784,0.20103966751691849,4,-0.27960872650146484,-0.2410421371459961,-0.9243988990783691,-1.4655399322509766,-0.5881433486938477,1,-0.0714531492679642,2.4444664248818553,13.83103847503662,1.1975396683900983,13.859963417053224,-1.4999977520108096,13.291102409362793,-0.0714531492679642
3543,2014-04-23,13.681591987609865,14.004589080810547,13.61892032623291,13.961200714111328,1876187.0,-0.020365824970372537,1.1052623359180391,-2.1481554749606047,42.04322024774913,47.105792254806225,0.11515725880194694,0.22257924152272146,-0.5685127756420467,-1.6681056358714024,23.29206650656524,0.3856687545776367,0.007342051888409529,-0.19403905868530025,-0.6053550389263656,0.21727692155576506,-0.399697048805832,0.011618931435231517,-0.41459369659424006,56.209174833855066,8.959888669535466,0.20565799012053265,4,-4.768371599794818e-07,0.10605859756469549,-0.6158649921417254,-1.18111038208008,-0.18319320678710938,2,-0.04545458030700711,1.1935331542305065,13.966021537780762,2.4444664248818553,13.83103847503662,1.1975396683900983,13.859963417053224,-0.04545458030700711
3544,2014-04-24,13.778009414672852,13.778009414672852,13.561070442199707,13.68641185760498,2335641.0,0.007047237423123187,3.7367851156204774,-0.3275919110750351,43.050208458802615,45.52398973225924,-0.009462311766640141,0.11417025244059431,-0.6121222245932607,-1.7468742291829535,21.371440594452125,0.21693897247314453,-0.010836156917193307,-0.08629264831543004,-0.49512715611512625,0.32254185948426617,-0.29070990221527815,0.11812460558441806,-0.49625930786132777,59.13061428104519,13.882240463805836,0.20441725389984808,4,-0.10605907440185547,0.009641170501708984,-0.6749207973480225,-1.2775278091430664,-0.2603273391723633,3,-0.0426872444589953,1.1052623359180391,13.681591987609865,1.1935331542305065,13.966021537780762,2.4444664248818553,13.83103847503662,-0.0426872444589953
3545,2014-04-25,13.633382797241213,13.811755180358887,13.546607971191404,13.79729175567627,1637626.0,-0.010496916722790073,1.7499789815185913,-1.789446833321167,44.959665679413746,44.385527682465565,0.08517228242504693,0.2383650135773383,-0.41481317686872643,-1.5843368873493642,19.233869229496392,0.26514720916748225,-0.06649130665641323,-0.2101895332336401,-0.6218445969024202,0.20146553043514004,-0.41601706506803104,-0.004362001399249138,-0.3371759109497088,18.947250056223996,-27.824283777610017,0.20582753183439037,4,0.0024108886718732236,0.15426778793334783,-0.5230627059936541,-1.1329011917114276,-0.03374576568603693,4,-0.022277214909890874,3.7367851156204774,13.778009414672852,1.1052623359180391,13.681591987609865,1.1935331542305065,13.966021537780762,-0.022277214909890874
3546,2014-04-28,13.652666091918945,13.826216697692873,13.58517360687256,13.705696105957033,1326273.0,0.0014144174607666482,-1.564083835494195,0.3235333476851968,45.290567656402,44.06897443690035,0.025491781403330194,0.21851487217226762,-0.37746174343388716,-1.5837990067898602,17.601435959826084,0.2410430908203125,-0.1049103076686766,-0.18343391418457067,-0.603595299891337,0.23672747152219564,-0.3935146070379538,0.026646778668812487,-0.3422915617370599,23.157750068717657,-25.32989676973114,0.2100806928533833,4,-0.016872406005859375,0.13498449325561523,-0.5423460006713867,-1.1521844863891602,-0.1687297821044922,0,-0.02436437969697658,1.7499789815185913,13.633382797241213,3.7367851156204774,13.778009414672852,1.1052623359180391,13.681591987609865,-0.02436437969697658
3547,2014-04-29,13.724979400634766,13.792470932006836,13.508041381835938,13.74908447265625,2136679.0,0.005296643763859521,4.130496112296154,0.4545552638204358,41.91489916931274,44.506461677458255,-0.05570220115545865,0.1296900880350087,-0.3937743783268317,-1.6293574486687312,15.880213313032385,0.28442955017089844,-0.14810102730360875,-0.09641699790954661,-0.5101539222214129,0.31731992640231965,-0.30328546006547974,0.11045146424638652,-0.40072057944030703,43.68926071892261,-3.1402736789762216,0.20686846215593344,4,-0.08918571472167969,0.06267118453979492,-0.614659309387207,-1.2244977951049805,-0.18319225311279297,1,-0.03126096987677052,-1.564083835494195,13.652666091918945,1.7499789815185913,13.633382797241213,3.7367851156204774,13.778009414672852,-0.03126096987677052
3548,2014-04-30,12.958462715148926,13.069342613220215,12.876507759094238,13.03559684753418,2637332.0,-0.05584829405648428,1.6666754587836545,3.1999129609115364,32.83331465008479,44.427613519267766,0.7014461544844615,0.8710014527612522,0.4155511053057328,-0.8385780717714617,15.166446246957971,0.8484716415405273,-0.2037844829556512,-0.8185817718505852,-1.3838629452287776,-0.25330059847239283,-1.1012223585396814,-0.535941185161489,1.046126365661621,8.629481383592964,-37.6523559372161,0.2826405866890965,4,0.4820857048034668,0.6339426040649414,0.1518573760986328,-0.4579811096191406,0.5447568893432617,2,0.032366144284049714,4.130496112296154,13.724979400634766,-1.564083835494195,13.652666091918945,1.7499789815185913,13.633382797241213,0.032366144284049714
3549,2014-05-01,12.958462715148926,12.958462715148926,12.958462715148926,12.958462715148926,0.0,0.0,1.0,-0.0,31.462575192776114,42.24534928040583,0.7256041127644881,0.8256245019076953,0.4595533240565217,-0.8138381362993012,14.121970400241391,0.0,-0.2327298159256852,-0.7629008769989021,-1.4180586940088133,-0.10774305998899081,-1.0904797855038577,-0.43532196849394644,1.0235647392272949,8.629481383592964,-34.06432298277302,0.327578908504956,5,0.4820857048034668,0.6339426040649414,0.20488667488098145,-0.4579811096191406,0.6652784347534197,3,0.04166667586600559,1.6666754587836545,12.958462715148926,4.130496112296154,13.724979400634766,-1.564083835494195,13.652666091918945,0.04166667586600559
3550,2014-05-02,12.895792007446287,13.016312599182127,12.80419635772705,13.016312599182127,2222474.0,-0.004836276422617192,2.5199999999999707,-100.0,31.67808155374796,40.638623459827144,0.7119983959511877,0.8342480225744389,0.5662498592522969,-0.7268486547552211,12.935770079551542,0.21211624145507635,-0.2188469446085275,-0.7641057014465353,-1.4869432871340216,-0.041268115759049095,-1.1255244942902785,-0.4026869086027922,1.0641250530242932,8.96221397338331,-32.11123952040154,0.36141879284374273,5,0.5086007118225115,0.6604576110839862,0.3772323131561297,-0.29889297485351385,0.8677539825439471,4,0.04822426320889095,1.0,12.958462715148926,1.6666754587836545,12.958462715148926,4.130496112296154,13.724979400634766,0.04822426320889095
3551,2014-05-05,12.92471694946289,12.97774600982666,12.722241401672365,12.895792007446287,1473460.0,0.00224297522788075,2.785728415995452,-0.24000000000001473,34.60144109507746,38.64821930037406,0.6045686174617693,0.7700036854412637,0.5706276533921084,-0.730193013915045,12.829024379240742,0.2555046081542951,-0.1735538198876192,-0.6876953125000007,-1.4732515537199173,0.09786092871991592,-1.08047343310996,-0.2949171918900415,0.988971282897948,18.918890018596983,-21.810539524389064,0.3927781206099585,5,0.43869829177856445,0.5905551910400391,0.37482190132141113,-0.31094503402709783,0.9352464675903338,0,0.05221933174484983,2.5199999999999707,12.895792007446287,1.0,12.958462715148926,1.6666754587836545,12.958462715148926,0.05221933174484983
3552,2014-05-06,12.85722541809082,13.054880142211914,12.7704496383667,12.97774600982666,1763017.0,-0.0052218962810535174,1.0701749514987662,-4.166666666666411,37.23197046464431,38.113635991140185,0.5567893976624259,0.7979114362346262,0.6651076988937383,-0.6375615597530864,12.476876312849022,0.28443050384521484,-0.22464157443350885,-0.7040857791900628,-1.54739986289227,0.13922830451214452,-1.1257428210411664,-0.2824287373389591,0.9849760044287095,38.888949945323645,-4.994478096964414,0.421657041851104,5,0.41700363159179865,0.6580467224121094,0.521857500076294,-0.24345350265502752,0.9882755279541016,1,0.048743867463178825,2.785728415995452,12.92471694946289,2.5199999999999707,12.895792007446287,1.0,12.958462715148926,0.048743867463178825
3553,2014-05-07,12.51976490020752,12.823478698730467,12.312467575073242,12.765628814697266,6903931.0,-0.026246760627567034,1.826672856325207,2.040015825914936,35.23983987315994,37.245817259402116,0.7958001729133883,1.066262627500553,1.024016068238872,-0.2782846962730492,12.754959614950575,0.5447578430175781,-0.27269117063492665,-0.962966346740723,-1.8873113723258914,-0.03862132115555461,-1.4251388595333072,-0.5007938339481388,1.2552389210611796,27.92211962860769,-20.271096235735996,0.4621725127925843,5,0.5495772361755371,0.7906203269958496,0.995507001876831,0.09400701522827326,1.5089282989501953,2,0.08163270280718393,1.0701749514987662,12.85722541809082,2.785728415995452,12.92471694946289,2.5199999999999707,12.895792007446287,0.08163270280718393
3554,2014-05-08,12.780091285705565,12.794553756713867,12.490839958190918,12.587257385253904,2880504.0,0.02079323274622591,1.7391358571544862,-0.7843115198578782,26.569027267241736,35.202412991383,0.42357631362019177,0.7522406009950426,0.7892264418587711,-0.5139818045467361,13.176224102593137,0.3037137985229492,-0.3513147346201375,-0.6440665245056163,-1.5915008156853698,0.30336776667413723,-1.117783670095493,-0.17034937891573954,0.877909635867498,62.98704134745299,17.21695649830741,0.4737171455898769,5,0.289250850677492,0.5302939414978045,0.735180616378786,-0.16631937026977184,1.267886161804201,3,0.05658240638667711,1.826672856325207,12.51976490020752,1.0701749514987662,12.85722541809082,2.785728415995452,12.92471694946289,0.05658240638667711
3555,2014-05-09,12.616182327270508,12.780091285705565,12.51976490020752,12.755987167358398,2026971.0,-0.012825335498063861,1.7692370121636076,-0.7250013600328387,25.098803798663468,32.9588836738565,0.47832205501748426,0.8500006803185478,0.983199742304997,-0.32522295249570377,13.620254246607704,0.2603263854980451,-0.3882050281284428,-0.7383141040801995,-1.7091521532969516,0.2325239451365526,-1.2237331286885755,-0.25289507947182344,0.9341759265825686,40.90916097606092,0.7035551904014881,0.4854190246083756,5,0.43628692626953125,0.6942028999328613,0.9352462291717529,0.033746242523195136,1.27752685546875,4,0.079862417686684,1.7391358571544862,12.780091285705565,1.826672856325207,12.51976490020752,1.0701749514987662,12.85722541809082,0.079862417686684
3556,2014-05-12,12.895792007446287,12.94882106781006,12.577614784240724,12.649928092956545,3208989.0,0.022162780540305738,1.1095938669491978,-1.7586223362165152,29.291060819730774,31.556234968347397,0.08946765912862276,0.51557217476938,0.7048863394983282,-0.5810296145555025,13.891715387424028,0.37120628356933594,-0.43451032167206627,-0.40712127685547017,-1.3592283942938703,0.54498584058293,-0.8831748355746694,0.06893228186372902,0.5555349921044019,78.57146527317452,43.867144444100596,0.47605355871919963,5,-0.20488691329955877,0.34710121154785334,0.7219231128692645,-0.20247602462768377,1.0461263656616229,0,0.06728970055060501,1.7692370121636076,12.616182327270508,1.7391358571544862,12.780091285705565,1.826672856325207,12.51976490020752,0.06728970055060501
3557,2014-05-13,13.016312599182127,13.16093921661377,12.886150360107422,12.890971183776855,3774235.0,0.009345730116168793,-3.0714568319909565,0.5097999666417128,36.25495935574471,31.936417713420717,-0.15885399146530865,0.35596990911878734,0.5898866821086752,-0.6736487010421008,15.116213935361477,0.27478885650634766,-0.4798140194464313,-0.25020318031311284,-1.1868003703247343,0.6863940096985086,-0.7185017753189236,0.2180954146926979,0.3439056464103665,82.95445476892415,48.864820623133184,0.4682985950058104,5,-0.27960920333862127,0.2265806198120135,0.7424125671386737,-0.3229966163635236,0.9882764816284197,1,0.06481488604722885,1.1095938669491978,12.895792007446287,1.7692370121636076,12.616182327270508,1.7391358571544862,12.780091285705565,0.06481488604722885
3558,2014-05-14,13.059700965881348,13.059700965881348,12.929537773132324,13.030776023864744,2368735.0,0.0033333838879949784,8.000065941312233,0.2307692307692482,34.82687307893599,32.31022858966071,-0.20827370401173262,0.29385575429431654,0.562117530881169,-0.6894467377852642,15.962203026353903,0.13016319274902344,-0.5324749487044809,-0.185362005233765,-1.1201791385546187,0.7494551280870887,-0.652770571894191,0.28204656142666096,0.21669722606960562,84.89205151924855,51.74049069093776,0.46740856666042646,5,-0.3229975700378418,0.17114019393920898,0.7532589435577375,-0.36638498306274414,0.9593505859375,2,0.06016982947898186,-3.0714568319909565,13.016312599182127,1.1095938669491978,12.895792007446287,1.7692370121636076,12.616182327270508,0.06016982947898186
3559,2014-05-15,12.823478698730467,13.151296615600586,12.73188304901123,13.103089332580565,2457051.0,-0.018087877185550827,1.2307737178885434,-9.666765578634422,33.529410395691585,32.515931794321105,0.007585124284252842,0.5199043300394113,0.8001908589596933,-0.4257269866485007,16.623239477777556,0.41941356658935547,-0.5949635784711944,-0.3982030868530284,-1.351383322493506,0.5549771487874491,-0.8747932046732672,0.07838703096721034,0.3758050438702689,47.36836625416441,11.906995955803758,0.4765901178202384,5,-0.08677530288696111,0.3856687545776385,0.9894812107086182,-0.13016271591186346,1.306452751159668,3,0.09398498868692817,8.000065941312233,13.059700965881348,-3.0714568319909565,13.016312599182127,1.1095938669491978,12.895792007446287,0.09398498868692817
3560,2014-05-16,12.890971183776855,12.890971183776855,12.669212341308596,12.85722541809082,2385036.0,0.005263196253686653,12.142913663981808,-0.12068842025559956,34.80770701269377,32.53885022961181,-0.06779218089871897,0.3964198861333301,0.7296215442116587,-0.4669747477524808,18.0853438154497,0.22175884246825994,-0.5634585573802458,-0.2822609901428219,-1.196550294966098,0.6320283146804542,-0.7394056425544608,0.17488366226881702,0.26032543182373047,53.71905960827896,16.011447974577806,0.4571446524116383,5,-0.1542677879333496,0.3133549690246582,0.9436826705932617,-0.19765520095825195,1.27752685546875,4,0.08975322706399269,1.2307737178885434,12.823478698730467,8.000065941312233,13.059700965881348,-3.0714568319909565,13.016312599182127,0.08975322706399269
3561,2014-05-19,12.87168788909912,12.94882106781006,12.707777976989744,12.934358596801758,2254847.0,-0.0014958760207302024,4.263199541881283,-1.8571428571429098,32.612971640640765,32.02562813805586,-0.06349979713473886,0.3585278411493906,0.7442971913909258,-0.4218312425886648,19.491089324562562,0.24104309082031605,-0.5281816327651878,-0.2535767555236834,-1.122071591423202,0.6149180803758352,-0.6878241734734427,0.18067066242607588,0.2796087265014666,41.17642495437413,4.050902649847387,0.4342474179497592,5,-0.13498449325561346,0.32299709320068537,1.0003275871276873,-0.1783719062805158,1.2823476791381854,0,0.07940072059280401,12.142913663981808,12.890971183776855,1.2307737178885434,12.823478698730467,8.000065941312233,13.059700965881348,0.07940072059280401
3562,2014-05-20,12.96810531616211,12.97774600982666,12.765628814697266,12.842761993408205,1776945.0,0.0074906591811199075,1.9333465215957797,-2.0000304344517144,50.27029512452931,33.69567872154134,-0.1592854339387184,0.19343320552986754,0.6362159412363262,-0.49510611498462254,20.654343386769852,0.21211719512939453,-0.4859479196999441,-0.10726351737976003,-0.8819798514470865,0.6674528166875664,-0.49462168441342413,0.28009464965390407,0.11608497619628899,62.00015034559691,20.3914258395355,0.3873581670336634,5,-0.14221572875976562,0.19042301177978516,0.9039101600646973,-0.27478933334350586,1.1714677810668963,1,0.07509293248352478,4.263199541881283,12.87168788909912,12.142913663981808,12.890971183776855,1.2307737178885434,12.823478698730467,0.07509293248352478
3563,2014-05-21,13.059700965881348,13.103089332580565,12.94882106781006,12.97774600982666,1761401.0,0.007063148199843994,-1.206908783322879,0.6538438127701109,52.69923637414005,36.59903528897449,-0.18577268310366435,0.05571472195589422,0.5323816151149039,-0.5650239226901377,22.194636137907963,0.15426826477050426,-0.4554485345252228,0.01542668342590403,-0.704848437868522,0.7357018047203301,-0.3447108772213081,0.37556424407311617,-0.7472333908081055,81.00007517279846,33.76480880715117,0.36013756064721286,5,-0.21934890747070312,0.09882736206054688,0.758080005645752,-0.330228328704834,0.935246467590332,2,0.07235143571799485,1.9333465215957797,12.96810531616211,4.263199541881283,12.87168788909912,12.142913663981808,12.890971183776855,0.07235143571799485
3564,2014-05-22,13.189864158630373,13.238073348999025,12.972926139831545,13.083805084228516,1921753.0,0.009966782018139497,1.6190294517998909,1.2941142245392137,57.568235290075215,40.20674989913135,-0.28127601897296906,-0.12729661699207107,0.39186157197289795,-0.6723013938778397,23.42759749110746,0.26514720916748047,-0.42691006536172793,0.17499713897705327,-0.4624014580973448,0.8123957360514513,-0.14370215956014576,0.4936964375142523,-0.861584148406985,91.52531291178117,37.81917512024573,0.3186992985371988,5,-0.28202009201049805,-0.03133583068847834,0.5965809822082502,-0.4603915214538592,0.5447568893432599,3,0.06286549908445593,-1.206908783322879,13.059700965881348,1.9333465215957797,12.96810531616211,4.263199541881283,12.87168788909912,0.06286549908445593
3565,2014-05-23,13.329668998718262,13.35377311706543,13.180221557617188,13.218789100646973,1493755.0,0.010599414702570087,1.1818290811432957,1.0454541367310612,59.859155910645484,43.603204909232986,-0.3455697465320444,-0.30674874232242466,0.24419878346072643,-0.7900226091180471,24.69709481768454,0.1735515594482422,-0.35696737552428104,0.3299876689910892,-0.25791530012458885,0.9178906381067673,0.036036184433250185,0.6239391535489283,-0.9649972549438477,96.2686842590884,36.58575273066329,0.2939514845578388,5,-0.31817626953125,-0.1711406707763672,0.3928999900817871,-0.5881447792053223,0.08677482604980291,4,0.06003618328773386,1.6190294517998909,13.189864158630373,-1.206908783322879,13.059700965881348,1.9333465215957797,12.96810531616211,0.06003618328773386
3566,2014-05-26,13.320027351379395,13.430907249450685,13.276639938354492,13.363414764404295,1152421.0,-0.0007233223375460174,-1.3703850239953381,-0.3913009822303867,61.594191472129225,46.418675144386825,-0.30108402111541466,-0.3407771252559808,0.25114792911932504,-0.7535876611632162,25.990060352759258,0.15426731109619318,-0.28200954209420814,0.3369779586791992,-0.18866792523281894,0.8626238425912174,0.07415501672319103,0.5998009006352074,-0.8960095252075195,83.33330944172455,20.151761306298994,0.26282294195600897,5,-0.2699675559997541,-0.1614990234375,0.4025416374206543,-0.5785031318664551,0.2988929748535156,0,0.06369886979086004,1.1818290811432957,13.329668998718262,1.6190294517998909,13.189864158630373,-1.206908783322879,13.059700965881348,0.06369886979086004
3567,2014-05-27,13.295923233032227,13.37305736541748,13.238073348999025,13.324848175048828,1291929.0,-0.0018096147786567096,1.153828595775734,0.6666666666666939,73.06591573437805,50.667457661658155,-0.2605451742135987,-0.3694044927863125,0.2767309576771293,-0.703559083330557,27.11025591400999,0.13498401641845525,-0.18083266891158267,0.33432664871215856,-0.08886113369339732,0.7575144311177144,0.12273275750938062,0.5459205399149365,-0.7913542529980475,72.00002373868419,4.178354227958778,0.21159389120277824,5,-0.24586343765258611,-0.13739490509033203,0.4206197261810303,-0.5158319473266602,-0.07231330871582209,1,0.06453950734862812,-1.3703850239953381,13.320027351379395,1.1818290811432957,13.329668998718262,1.6190294517998909,13.189864158630373,0.06453950734862812
3568,2014-05-28,13.377878189086914,13.377878189086914,13.213968276977539,13.291102409362793,1444955.0,0.006163916158231197,2.7777802200217603,-3.000032970656116,69.87181478736292,54.70550259406608,-0.32700877472093914,-0.4409337130781097,0.1896224434418219,-0.7600044477228636,26.47205718235,0.163909912109375,-0.10142578144463599,0.3953108310699456,-0.06698381350998517,0.8576054756498763,0.1641635087799802,0.626458153359911,-0.7992021474994147,88.42112496564093,19.162227665907636,0.2311473222899656,5,-0.3278183937072736,-0.21934986114501953,0.3278179168701172,-0.5110116004943848,-0.1687297821044922,2,0.056936899661969465,1.153828595775734,13.295923233032227,-1.3703850239953381,13.320027351379395,1.1818290811432957,13.329668998718262,0.056936899661969465
3569,2014-05-29,13.498398780822756,13.532144546508787,13.199505805969238,13.339310646057127,1983130.0,0.009008946712802057,1.9361746904279176,1.8333241749184395,80.19801850914835,59.74887053811659,-0.38188296099901287,-0.5469732190671106,0.0663303914570399,-0.8561339830788111,25.708098052884043,0.332638740539549,-0.04898369543849057,0.4888346195220965,-0.02744296444948624,1.0051122034936792,0.23069582753630513,0.7469734115078879,-0.8515442426062005,90.41103685999154,16.8404515792446,0.2581387919857912,5,-0.3784375190734899,-0.42905664443969904,0.23622226715087713,-0.6315321922302264,-0.3133554458618182,3,0.03678574479177277,2.7777802200217603,13.377878189086914,1.153828595775734,13.295923233032227,-1.3703850239953381,13.320027351379395,0.03678574479177277
3570,2014-05-30,13.517682075500488,13.609278678894045,13.42608642578125,13.498398780822756,4719528.0,0.0014285616383722388,-1.2353057543492392,0.12121139459043309,75.90360871468476,64.55894132412148,-0.33851709658122253,-0.5452315366293021,0.04366550192724716,-0.8515131900304915,24.642060324206007,0.18319225311279475,0.007429571413924307,0.47702341079711985,-0.08342367230154935,1.037470493895789,0.19679986924778525,0.7572469523464544,-0.7822985364547108,77.64698215873248,4.514451682273972,0.2802235415493344,5,-0.330228328704834,-0.44833993911743164,0.21211838722229004,-0.650815486907959,-0.5158309936523438,4,0.016048533414343646,1.9361746904279176,13.498398780822756,2.7777802200217603,13.377878189086914,1.153828595775734,13.295923233032227,0.016048533414343646
3571,2014-06-02,13.599637031555176,13.609278678894045,13.450189590454102,13.575532913208008,1353410.0,0.006062796535452053,6.333421255082458,1.2500000000001152,75.10375419449304,67.31821455411745,-0.34235570507589763,-0.6050519625385515,-0.043275090464092614,-0.9073822939065739,23.33494831231164,0.15908908843994318,0.09430216108469125,0.5252323627471931,-0.08489582204942892,1.135360547543815,0.2201682703488821,0.8302964551455041,-0.7593860757276065,97.64707525169969,24.69295901773542,0.30506409239831106,6,-0.3205871582031232,-0.5302948951721191,0.11208510398864746,-0.7183074951171875,-0.983454704284668,0,-0.013470448245203048,-1.2353057543492392,13.517682075500488,1.9361746904279176,13.498398780822756,2.7777802200217603,13.377878189086914,-0.013470448245203048
3572,2014-06-03,13.483936309814453,13.734621047973633,13.406803131103516,13.609278678894045,2000967.0,-0.008507633069343212,-1.344833231579414,-5.200039564787413,67.18749637776062,68.9280212211864,-0.16292253555162617,-0.46377000665822266,0.06630360683430503,-0.767697146330697,22.463906552402875,0.3278179168701172,0.17677335452748366,0.37819609642028773,-0.24910034485907495,1.0054925376996504,0.06454787578060639,0.6918443170599691,-0.5514020272189075,53.15313067514511,-17.535338117476172,0.31364822063968123,6,-0.13016271591186523,-0.43146705627441406,0.22778582572937012,-0.6026067733764648,-0.8918581008911133,1,0.010010727825835675,6.333421255082458,13.599637031555176,-1.2353057543492392,13.517682075500488,1.9361746904279176,13.498398780822756,0.010010727825835675
3573,2014-06-04,13.541787147521973,13.594816207885742,13.435728073120115,13.536966323852539,1416259.0,0.0042903523406152555,1.8695824194727881,-0.03846124582480487,84.018290000569,71.86691618901904,-0.1622614972852361,-0.4649667410278191,-0.0003869571483576806,-0.8068337796763245,20.597511137549656,0.15908813476562678,0.27443332277458055,0.38494582176208425,-0.2068707051582006,0.9767623486823691,0.08903755830194271,0.6808540852222258,-0.4969607177734954,63.964042636992104,-9.274628493745851,0.29590826346014204,6,-0.0843658447265625,-0.5182428359985352,0.16993498802185059,-0.6604576110839844,-1.1377229690551776,2,-0.023495955130545032,-1.344833231579414,13.483936309814453,6.333421255082458,13.599637031555176,-1.2353057543492392,13.517682075500488,-0.023495955130545032
3574,2014-06-05,13.503219604492188,13.599637031555176,13.42608642578125,13.512862205505373,2382882.0,-0.0028480393769032553,-1.1176463743156204,-2.000197823937065,79.81217081830692,74.08391784542587,-0.08333343063189247,-0.3894118678296401,0.022804677233818182,-0.7515876706153328,18.614005558578732,0.17355060577392578,0.3164699030902618,0.31022186279296804,-0.27297511545364017,0.8934188410395763,0.018623373669663934,0.6018203519162721,-0.36182192819218884,29.41159357890511,-44.383729810394,0.2915984891233037,6,-0.03615617752075195,-0.47967529296875,0.013257265090942383,-0.6218900680541992,-1.0895137786865234,3,-0.02177785788301445,1.8695824194727881,13.541787147521973,-1.344833231579414,13.483936309814453,6.333421255082458,13.599637031555176,-0.02177785788301445
3575,2014-06-06,13.623741149902346,13.667128562927244,13.459832191467285,13.575532913208008,1903891.0,0.008925393272139592,2.0714427017098185,-4.999505489070572,83.33329106358306,76.49937335558741,-0.17629315260438005,-0.45384838730680777,-0.11340807460662639,-0.8545604989907893,16.616200474411503,0.20729637145995916,0.3532860445397592,0.3803654670715346,-0.16593867429554798,0.9266696084386172,0.10721339638799421,0.653517537755075,-0.3992922015680378,66.17637646839836,-11.259843611265865,0.27315207068354125,6,-0.15667772293090998,-0.600196838378908,-0.10726428031921564,-0.612248897552492,-1.1087970733642596,4,-0.03220097990077808,-1.1176463743156204,13.503219604492188,1.8695824194727881,13.541787147521973,-1.344833231579414,13.483936309814453,-0.03220097990077808
3576,2014-06-09,13.763545989990234,13.845500946044922,13.570712089538574,13.609278678894045,1358293.0,0.010261853814573563,-1.3750066971369224,3.200019782393515,83.95057205704451,77.70877961366145,-0.2755452474093314,-0.5536984182697147,-0.2596769231326519,-0.9723616240680997,15.499544711224777,0.27478885650634766,0.3755785801973772,0.4767826080322273,-0.09071270314724167,1.0442779192116962,0.1930349524424919,0.7605302636219626,-0.4676729477064203,81.31858576372585,1.8500883532789203,0.28374765558973486,6,-0.2410426139831543,-0.6845617294311523,-0.28322482109069824,-0.7496428489685059,-1.2341394424438477,0,-0.05534147295297631,2.0714427017098185,13.623741149902346,-1.1176463743156204,13.503219604492188,1.8695824194727881,13.541787147521973,-0.05534147295297631
3577,2014-06-10,13.859963417053224,13.917814254760742,13.720157623291016,13.739441871643065,1929367.0,0.007005275176405146,-1.4848397654929324,0.7812513523037393,84.01636087982295,79.28039584615702,-0.31686085526715146,-0.6152132696325765,-0.3685649150365027,-1.0459912874251138,15.27565719853167,0.19765663146972656,0.3856688053807904,0.5310174942016612,-0.07588477456376275,1.1379197629670852,0.22756635981894924,0.8344686285843732,-0.4761499101676332,88.2351914416602,8.59028226674809,0.3034511343827123,6,-0.3013033866882342,-0.7448225021362322,-0.42061972618103205,-0.8267769813537615,-1.190751075744629,1,-0.08973913222977015,-1.3750066971369224,13.763545989990234,2.0714427017098185,13.623741149902346,-1.1176463743156204,13.503219604492188,-0.08973913222977015
3578,2014-06-11,13.845500946044922,13.970843315124512,13.7587251663208,13.86960506439209,1521099.0,-0.0010434710809198444,-1.14634005124073,-0.19999841742102342,80.90906556821305,79.359401074942,-0.2560128593055264,-0.5679829597744313,-0.3614032693425244,-1.0081319565453697,15.100813428284726,0.21211814880371094,0.3949372027412874,0.477265024185181,-0.15735569020727525,1.1118857385776373,0.15995466698895378,0.7945753813814083,-0.36556730454180375,76.99113649931112,-1.1034356447132012,0.31731035719622774,6,-0.1566777229309082,-0.7038455009460449,-0.45075035095214844,-0.7833895683288574,-1.3980493545532227,2,-0.09052924426541842,-1.4848397654929324,13.859963417053224,-1.3750066971369224,13.763545989990234,2.0714427017098185,13.623741149902346,-0.09052924426541842
3579,2014-06-12,14.028693199157715,14.125109672546387,13.850321769714355,13.92263412475586,3031164.0,0.013231175515185933,-1.1923069607130765,-4.400039564787339,81.65935846800795,79.99892882531124,-0.39791750212373245,-0.6917188142357276,-0.5572226223851402,-1.1661627021508707,14.589587255022387,0.27960872650146484,0.393716468806554,0.6001965522766106,-0.04541171680858014,1.2458048213618014,0.27739241773401524,0.923000686819206,-0.450577622930318,85.50732947817785,9.31048161980118,0.32280413454259493,6,-0.26273679733276367,-0.7207183837890625,-0.838829517364502,-0.7568745613098145,-1.253422737121582,3,-0.11580758076514663,-1.14634005124073,13.845500946044922,-1.4848397654929324,13.859963417053224,-1.3750066971369224,13.763545989990234,-0.11580758076514663
3580,2014-06-13,14.047977447509766,14.076902389526367,13.898530006408693,13.999768257141113,1943869.0,0.0013746289891924945,2.3636420857648637,0.4545503592270549,82.6839596990703,80.84117388137537,-0.37332815850176004,-0.6533777161379906,-0.590879776127121,-1.1635357078926045,13.9019279907431,0.178372383117674,0.40076006241586093,0.5616304874420166,-0.08850914783062613,1.2117701227146593,0.23656066980569435,0.8867003050783389,-0.3604630520185701,86.08720034128754,10.34721641820957,0.3250698176363216,6,-0.28202104568481445,-0.7255401611328125,-0.8581137657165527,-0.7761588096618652,-1.3305578231811523,4,-0.11633501177023908,-1.1923069607130765,14.028693199157715,-1.14634005124073,13.845500946044922,-1.4848397654929324,13.859963417053224,-0.11633501177023908
3581,2014-06-16,13.893709182739258,13.975664138793945,13.81657600402832,13.94191837310791,2161564.0,-0.01098152850450751,1.749993818052934,-1.0,74.03093999242442,81.6015565052269,-0.19328493806071734,-0.4412388835487029,-0.4449918415699763,-0.987107102753594,13.257663771050215,0.2314014434814453,0.37932742547783604,0.3562611579895023,-0.249613446220609,0.9621357621996136,0.05332385588444666,0.659198460094558,-0.1186757318370244,42.85731107358763,-31.977860924872935,0.30293730210505554,6,-0.11811113357543945,-0.5423469543457031,-0.7122819423675537,-0.6218905448913574,-0.9738130569458026,0,-0.09923664646112429,2.3636420857648637,14.047977447509766,-1.1923069607130765,14.028693199157715,-1.14634005124073,13.845500946044922,-0.09923664646112429
3582,2014-06-17,13.94191837310791,14.02387237548828,13.88406753540039,13.903350830078125,1566853.0,0.003469857453799685,-2.624979908754791,-0.8000039564004668,73.30671010870749,80.41138096168675,-0.18964015075185614,-0.43505739837749857,-0.5013493647359404,-1.0079551487382847,12.76279727468848,0.13980484008788885,0.3749172771451903,0.35577969551086497,-0.21281575229513194,0.9243751433168619,0.07148197160786651,0.6400774194138634,-0.12534236907958984,50.000260293298496,-22.161466211958356,0.28429772390299807,6,-0.1663203239440918,-0.5447573661804199,-0.9750192165374756,-0.6700997352600098,-0.9834556579589844,1,-0.10131402205639573,1.749993818052934,13.893709182739258,2.3636420857648637,14.047977447509766,-1.1923069607130765,14.028693199157715,-0.10131402205639573
3583,2014-06-18,14.004589080810547,14.06243896484375,13.874425888061525,13.98048496246338,1369904.0,0.00449512800358387,1.6896688154438846,0.624984545387061,71.966474555873,79.5396369325274,-0.20088365700208755,-0.44618609683994137,-0.5784463845080197,-1.0391586275975122,12.830312359744417,0.1880130767822248,0.3697185767318736,0.3712059974670403,-0.16955411447253432,0.9119661094066149,0.10082594149725388,0.6415860534368267,0.12052059173583984,60.937620741775646,-8.547392749878725,0.270380055969787,6,-0.21211814880371094,-0.6074280738830566,-1.0147907733917236,-0.6942038536071777,-0.9256048202514648,2,-0.0953527969865049,-2.624979908754791,13.94191837310791,1.749993818052934,13.893709182739258,2.3636420857648637,14.047977447509766,-0.0953527969865049
3584,2014-06-19,14.019051551818848,14.115468978881836,13.92263412475586,14.105827331542967,1663347.0,0.0010326951347767732,2.6363669061513697,-3.6000395647875307,71.84868780868116,78.26356990420499,-0.15028450700577878,-0.4167076257480531,-0.6029575650531172,-1.021981234102313,13.514947561802943,0.19283485412597656,0.38561836128161353,0.3442090988159183,-0.18027674726362442,0.8686949448954611,0.08196617577614695,0.6064520218556897,0.10104444503784116,67.7418222658992,-0.6813964399830468,0.26224292303977104,6,-0.1711406707763672,-0.6218905448913574,-1.0352792739868164,-0.7086663246154785,-1.1859302520751953,3,-0.11210458528653089,1.6896688154438846,14.004589080810547,-2.624979908754791,13.94191837310791,1.749993818052934,13.893709182739258,-0.11210458528653089
3585,2014-06-20,14.129931449890135,14.240811347961426,13.903350830078125,14.014230728149414,2603759.0,0.007909229640923998,1.0,-1.3333296699673662,72.54092645561317,76.99583150404594,-0.20317643110275796,-0.48966524915051046,-0.7246698811776131,-1.0986388061126338,14.823118857411743,0.3374605178833008,0.3845403155638216,0.41507587432861115,-0.1205194059091319,0.9506711545663542,0.14727823420973962,0.6828735144474827,-0.25550556182860973,73.86358782761516,8.759550782881547,0.26779764011887186,6,-0.14944696426391424,-0.6749196052551252,-1.1570060253143293,-0.8195462226867658,-1.2534236907958967,4,-0.09587173105956825,2.6363669061513697,14.019051551818848,1.6896688154438846,14.004589080810547,-2.624979908754791,13.94191837310791,-0.09587173105956825
3586,2014-06-23,14.168498039245605,14.231168746948242,13.946739196777346,14.13475227355957,1792189.0,0.002729425085481907,2.5757695650870502,0.29166426257614547,81.14027058238628,76.67626591544186,-0.19920865119428477,-0.4863423782819609,-0.771202025035798,-1.1051055082829322,16.490378272013956,0.28442955017089666,0.3970097004473523,0.4112189292907722,-0.1271026294451687,0.9495404880267131,0.14205814992280175,0.6803797086587426,-0.28674444198608207,80.26305172274661,13.0835492884286,0.2691607793679709,6,-0.1687297821044922,-0.6942033767700195,-1.1979832649230957,-0.8581128120422363,-1.2727060317993182,0,-0.10241582494472046,1.0,14.129931449890135,2.6363669061513697,14.019051551818848,1.6896688154438846,14.004589080810547,-0.10241582494472046
3587,2014-06-24,14.154035568237305,14.31312370300293,14.076902389526367,14.163677215576172,1507186.0,-0.0010207483509008242,-1.882364577878629,-0.2857142857142857,78.99535253442683,76.46363113391006,-0.1549387088545302,-0.42614471763910444,-0.7591316587833976,-1.05522235669096,18.200092523081217,0.2362213134765625,0.39460217107252227,0.3538508415222168,-0.16611911325262518,0.8738207962970588,0.0938658641347967,0.6138358189096369,-0.26510081596374313,63.736282847254685,-3.6909160131841077,0.2599849773874208,6,-0.08918571472167969,-0.614659309387207,-1.1883413791656494,-0.8436503410339355,-1.2341394424438494,1,-0.08719346765055114,2.5757695650870502,14.168498039245605,1.0,14.129931449890135,2.6363669061513697,14.019051551818848,-0.08719346765055114
3588,2014-06-25,14.139573097229006,14.182961463928224,13.961200714111328,14.072080612182615,4092477.0,-0.0010217913427287284,1.8749837725561038,-7.000098911968717,80.84109600944373,76.37271308295848,-0.10546620411775365,-0.37069799002618176,-0.739041699583213,-1.0057564944211688,19.637951348096138,0.2217607498168963,0.3806044711108001,0.3013036251068133,-0.19966055651805448,0.8022678067316811,0.0508215342943803,0.5517857159192463,-0.23367078692626997,57.64712179818419,-13.986147368409192,0.2504820908124338,6,-0.07472324371338068,-0.5086007118225115,-1.1473641395568865,-0.8291878700256365,-1.3835859298706072,2,-0.0835322519257351,-1.882364577878629,14.154035568237305,2.5757695650870502,14.168498039245605,1.0,14.129931449890135,-0.0835322519257351
3589,2014-06-26,13.99494743347168,14.240811347961426,13.835859298706055,14.173318862915039,2909956.0,-0.010228432128949416,1.5846100469294961,-2.642833929151632,67.57990125142936,74.69448436655394,0.03784950264561715,-0.19706858626787316,-0.5839811064657567,-0.8269979280551905,21.14239954971163,0.4049520492553711,0.3562375967747382,0.13185052871704173,-0.34691809952209063,0.6106191569561741,-0.10753378540252534,0.3712348428366088,0.31817626953125,33.33333333333333,-37.37955127978766,0.23938431411956654,6,0.06990242004394531,-0.35192251205444336,-0.9955072402954102,-0.6845622062683105,-1.6631956100463867,3,-0.06544956151259929,1.8749837725561038,14.139573097229006,-1.882364577878629,14.154035568237305,2.5757695650870502,14.168498039245605,-0.06544956151259929
3590,2014-06-27,13.734621047973633,14.028693199157715,13.667128562927244,14.028693199157715,2296706.0,-0.018601455041940662,1.4590199022561632,1.6486505271712397,48.77050177148278,71.88776900867151,0.27832015182817393,0.08468551068932406,-0.3343685575952762,-0.5350914629919643,22.117183660790644,0.3615646362304705,0.3354727092231382,-0.1393228054046638,-0.5943840881952767,0.31573847738594907,-0.36685344679997023,0.08820783599064264,0.5689573669433585,10.447831703266532,-56.48943391208101,0.2275306413953061,6,0.2555050849914551,0.012051582336425781,-0.701434850692749,-0.42423582077026367,-1.4558992385864258,4,-0.06563703105321461,1.5846100469294961,13.99494743347168,1.8749837725561038,14.139573097229006,-1.882364577878629,14.154035568237305,-0.06563703105321461
3591,2014-06-30,13.416443824768065,13.734621047973633,13.382698059082033,13.68641185760498,3377776.0,-0.0231660722268352,-1.0857194533307826,0.9180333185236653,34.13792444824618,67.53568171306472,0.5829847967413784,0.40942615882840805,-0.029890834253462728,-0.18809533498304987,23.01576420541197,0.3519229888915998,0.2887752814228328,-0.4483403682708751,-0.9330579135497228,0.036377177007972605,-0.6906991409102989,-0.20598159563145124,0.8616765960693371,3.6269169821914984,-58.11230725151512,0.24235877263942412,6,0.43146705627441584,0.33987092971801935,-0.3314332962036115,-0.10605859756469549,-1.0798721313476545,0,-0.04024435034543594,1.4590199022561632,13.734621047973633,1.5846100469294961,13.99494743347168,1.8749837725561038,14.139573097229006,-0.04024435034543594
3592,2014-07-01,13.61892032623291,13.700875282287598,13.430907249450685,13.459832191467285,1885229.0,0.015091666920786784,-1.48889553183635,-0.5892850834740425,42.85714285714287,64.30131152431692,0.3686390609965091,0.22933916751081362,-0.24834806828167189,-0.360129015835696,23.496125560263533,0.284431457519533,0.24038443955683775,-0.2526130676269531,-0.7183915592413506,0.2131654239874443,-0.48550231343415184,-0.019723821819754406,0.6054747528991697,27.528098004327497,-30.94833148721083,0.23288924580719844,7,0.2289905548095703,0.13739442825317383,-0.5146262645721436,-0.308535099029541,-1.4317941665649432,1,-0.05309733087972657,-1.0857194533307826,13.416443824768065,1.4590199022561632,13.734621047973633,1.5846100469294961,13.99494743347168,-0.05309733087972657
3593,2014-07-02,13.223609924316404,13.416443824768065,13.146475791931152,13.406803131103516,3873539.0,-0.029026559554435005,1.6666855070416193,-1.1515202378668825,27.613971873175274,59.38634308703849,0.7169079018885114,0.6319929370341395,0.13522798897304256,0.06209504612090733,24.37260512897356,0.4724445343017578,0.19897291664601902,-0.6320146083831801,-1.1624605009725215,-0.10156871579383875,-0.8972375546778508,-0.36679166208850944,0.9502833336126724,7.048490013890977,-46.02552203477608,0.2652229462946705,7,0.5061898231506365,0.5061898231506365,-0.11931586265563787,0.08677530288696467,-1.2582435607910138,2,-0.02296754065351403,-1.48889553183635,13.61892032623291,-1.0857194533307826,13.416443824768065,1.4590199022561632,13.734621047973633,-0.02296754065351403
3594,2014-07-03,13.209148406982422,13.262177467346193,13.083805084228516,13.242894172668455,2595604.0,-0.001093613424530182,3.9333860863829258,0.18420860837514208,26.61291780689342,54.28323101495852,0.6754318715444754,0.6569773459509296,0.13443688337692805,0.1011961541702533,25.414986725371836,0.17837238311767756,0.15237210636012755,-0.6317725658416755,-1.2168392319163086,-0.046705899767042425,-0.9243058988789912,-0.33923923280435986,0.8825514536668209,13.26541426159205,-34.16070341754271,0.2925333330373165,7,0.4893159866333008,0.4893159866333008,-0.10485434532165527,0.10123682022094727,-1.2919902801513672,3,-0.034306620355970874,1.6666855070416193,13.223609924316404,-1.48889553183635,13.61892032623291,-1.0857194533307826,13.416443824768065,-0.034306620355970874
3595,2014-07-04,13.185043334960938,13.204326629638672,13.098267555236815,13.170580863952635,1245440.0,-0.0018248770684370363,3.0000359679885573,-0.42857142857150377,28.69566763074063,48.45605290922011,0.6162103779505976,0.6814704740339117,0.147357214863451,0.15028171750615016,26.247548653801367,0.11088085174560725,0.09993732546036327,-0.6339427471160892,-1.2827189033953772,0.014833409163198752,-0.9583308252557323,-0.3095546689764461,0.8058670480462329,15.555588118927949,-31.10804075202229,0.3243880781396437,7,0.5134210586547852,0.5134210586547852,-0.09039163589477539,0.12534189224243164,-1.1087970733642578,4,-0.06471662548678092,3.9333860863829258,13.209148406982422,1.6666855070416193,13.223609924316404,-1.48889553183635,13.61892032623291,-0.06471662548678092
3596,2014-07-07,13.001851081848145,13.233251571655273,12.958462715148926,13.194684982299805,1946192.0,-0.013893943952921872,1.0357212246671448,-13.333399274643927,23.860584409247764,42.329967561977995,0.6889621280717204,0.8481580985789954,0.31638375900174864,0.35895138654441894,26.636411647296278,0.27478885650634766,0.03710443405446995,-0.7790502548217777,-1.5238500410840583,-0.034250468559497094,-1.151450147952918,-0.4066503616906374,0.8983487712811602,5.84423925721538,-38.72855622262418,0.3723998931311406,7,0.5977859497070312,0.6339421272277832,0.12654685974121094,0.3085341453552246,-0.9063215255737305,0,-0.05561740923725056,3.0000359679885573,13.185043334960938,3.9333860863829258,13.209148406982422,1.6666855070416193,13.223609924316404,-0.05561740923725056
3597,2014-07-08,12.616182327270508,13.025955200195312,12.543869018554688,13.02113437652588,3903991.0,-0.029662603590043246,1.325583749105773,2.100004451016572,17.27273789955659,35.26681666087943,0.9315031037957073,1.1972519447870837,0.6807820030080549,0.7668049920682041,27.18616406903369,0.482086181640625,-0.05248830017692008,-1.1025299549102776,-2.0095693164439936,-0.1954905933765616,-1.5560496356771356,-0.6490102741434196,1.1710090693011512,8.28734776673543,-32.80200419262805,0.45351968076685845,7,0.7761578559875488,0.8123140335083008,0.5580136775970459,0.6942028999328613,-0.3133563995361328,1,-0.022162856131660802,1.0357212246671448,13.001851081848145,3.0000359679885573,13.185043334960938,3.9333860863829258,13.209148406982422,-0.022162856131660802
3598,2014-07-09,12.59207820892334,12.65956974029541,12.457094192504885,12.630644798278807,2115995.0,-0.0019105714963444376,3.2000197823936327,0.09523742237231135,16.515853102904472,29.593033533265555,0.7968027677701937,1.1833068167514984,0.7076078714002296,0.8104848885529314,27.65696671753451,0.20247554779052557,-0.16491527598891054,-1.0639629364013672,-2.0983808971135076,-0.02954497568922676,-1.5811719167574374,-0.546753956045297,1.0210480547259433,16.766466356547053,-20.086041374372545,0.5172089803560701,7,0.650815486907959,0.7930307388305664,0.6110432147979736,0.7183070182800293,-0.27961063385009766,2,-0.032159270498209325,1.325583749105773,12.616182327270508,1.0357212246671448,13.001851081848145,3.0000359679885573,13.185043334960938,-0.032159270498209325
3599,2014-07-10,12.404064178466795,12.674032211303713,12.312467575073242,12.630644798278807,2225551.0,-0.01493113585677297,1.307696521667635,5.875049455984445,10.91703679195868,25.38709297998509,0.8218437929577203,1.310560207158554,0.8962150290311328,1.0173340762875558,27.778146590579432,0.3615646362304705,-0.2876959683408771,-1.1707455158233664,-2.3296200385648653,-0.011870993081867454,-1.7501827771941159,-0.5913082544526169,1.0240969537993845,9.947675430237856,-21.305162957890552,0.5794372613707496,7,0.6194801330566424,0.9087314605712908,0.8364186286926287,0.906321048736574,-0.13980388641357067,3,-0.03536726419901748,3.2000197823936327,12.59207820892334,1.325583749105773,12.616182327270508,1.0357212246671448,13.001851081848145,-0.03536726419901748
3600,2014-07-11,12.413705825805664,12.529406547546387,12.34139347076416,12.413705825805664,2081661.0,0.0007772974405926281,-1.6000131882624464,-0.0,9.734528379427118,22.675604527894087,0.6762394830595184,1.2355528124848885,0.889311147978681,1.0266979105914054,27.905875174540828,0.18801307678222656,-0.4232445042292259,-1.079390287399292,-2.32500875914479,0.16622818434620612,-1.702199523272041,-0.45658105152654294,0.8136304661657867,10.994788257421968,-13.477841998653338,0.6228092358727488,7,0.5929656028747559,0.8990898132324219,0.8315980434417725,0.8966794013977051,-0.06267070770263672,4,-0.03999995697838943,1.307696521667635,12.404064178466795,3.2000197823936327,12.59207820892334,1.325583749105773,12.616182327270508,-0.03999995697838943
3601,2014-07-14,12.514944076538086,12.553510665893555,12.404064178466795,12.471555709838867,1211515.0,0.008155360869110284,1.4799962018104997,100.0,13.829808726747558,19.450345180072386,0.48464057897789203,1.0811561919929034,0.7911110276628488,0.9393196784577924,28.480059324341113,0.1494464874267596,-0.5416104019879491,-0.9092137813568115,-2.212745539064935,0.3943179763513118,-1.560979660210874,-0.25744790250274896,0.5477158463916876,28.37841811625004,8.50586715490433,0.6517658788540619,7,0.34951162338256836,0.7978515625,0.7303597927093506,0.7954411506652832,-0.22175884246826172,0,-0.03505391732143959,-1.6000131882624464,12.413705825805664,1.307696521667635,12.404064178466795,3.2000197823936327,12.59207820892334,-0.03505391732143959
3602,2014-07-15,12.529406547546387,12.611360549926758,12.39442253112793,12.46673583984375,1323789.0,0.0011556161114145702,-1.0930131988756342,1.444412695621593,14.46810176322937,17.989692945633955,0.3345604518414813,1.00707955421057,0.7820931685788324,0.9358630114632422,28.805577047358344,0.21693801879882812,-0.6259276956573068,-0.8241257190704339,-2.1621463254194406,0.5138948872785729,-1.4931360222449364,-0.15511541589593136,0.3982187527692105,60.00005275263206,43.05072152859955,0.6690103031745032,7,0.2579159736633301,0.7833890914916992,0.7713372707366943,0.7809786796569824,-0.2506847381591797,1,-0.03462869447371697,1.4799962018104997,12.514944076538086,-1.6000131882624464,12.413705825805664,1.307696521667635,12.404064178466795,-0.03462869447371697
3603,2014-07-16,12.669212341308596,12.746344566345215,12.495660781860352,12.543869018554688,1506469.0,0.01115821353802171,-1.2608587205201864,2.0000304344518276,20.682347919322382,17.330740735903838,0.12051681066682285,0.8032860577421825,0.6603478239320779,0.8069100713623509,28.757406122463593,0.2506837844848633,-0.6646775517178813,-0.6175510883331281,-1.9520471029879047,0.7169449263216485,-1.2847990956605155,0.04969691899425932,0.14768456846337763,82.22255925337384,64.5637129521572,0.667248007327388,7,0.10364723205566229,0.6435832977294904,0.6676881313323957,0.6411728858947736,0.14944553375243963,2,-0.028919431114087457,-1.0930131988756342,12.529406547546387,1.4799962018104997,12.514944076538086,-1.6000131882624464,12.413705825805664,-0.028919431114087457
3604,2014-07-17,12.4474515914917,12.616182327270508,12.40888500213623,12.616182327270508,1962955.0,-0.01750390978086569,1.4571376895555794,-1.3461485787327097,21.041248726063543,16.480249746495275,0.24905959465249694,0.9499752937633019,0.8895721294377754,1.0386522416741037,28.611050335187194,0.26032733917236506,-0.7447056068358293,-0.7607318401336673,-2.0987492507966756,0.5772855705293409,-1.4297405454651706,-0.0917231348021641,0.2988929748535156,26.190352831459514,7.3046137090708285,0.669008705331504,7,0.3254079818725586,0.8653440475463867,0.9677877426147461,0.8629336357116699,0.3856697082519531,3,-0.010844309409544062,-1.2608587205201864,12.669212341308596,-1.0930131988756342,12.529406547546387,1.4799962018104997,12.514944076538086,-0.010844309409544062
3605,2014-07-18,12.775270462036133,12.780091285705565,12.39442253112793,12.413705825805664,2221307.0,0.026336223775195178,1.0779214773480597,-2.1428498759375336,35.63718630967523,17.78876106876499,-0.15980333944161806,0.5433213938101851,0.5784640649188049,0.7257474184394237,27.75868243924018,0.38566875457763494,-0.7578997740289832,-0.36517992019653356,-1.6425060104368132,0.9121461700437461,-1.0038429653166734,0.27348312492360627,-0.4628028869628906,98.7500092729287,74.71475317873407,0.6386630451201398,7,-0.10605907440185547,0.5375251770019531,0.761695146560669,0.5351147651672363,0.24586391448974787,4,-0.03999994923797978,1.4571376895555794,12.4474515914917,-1.2608587205201864,12.669212341308596,-1.0930131988756342,12.529406547546387,-0.03999994923797978
3606,2014-07-21,12.717419624328613,12.813837051391602,12.62100315093994,12.7993745803833,1310757.0,-0.004528345437337933,2.4782481550926643,-0.22666751070878438,28.406494051170696,19.025845085611003,-0.16376357647100548,0.5131991009025114,0.6436839826753378,0.7821624976355199,26.801845819165003,0.19283390045166193,-0.7731076441550577,-0.35047683715820277,-1.5440306484886577,0.8430769741722521,-0.9472537428234293,0.2463000685070238,-0.39559957504272525,77.01142368595778,51.211346595260444,0.5967769056652271,7,-0.1542673110961914,0.5953760147094727,0.8267772197723389,0.5929656028747559,0.5929660797119141,0,-0.028809657701683977,1.0779214773480597,12.775270462036133,1.4571376895555794,12.4474515914917,-1.2608587205201864,12.669212341308596,-0.028809657701683977
3607,2014-07-22,12.919896125793455,12.958462715148926,12.707777976989744,12.755987167358398,1627910.0,0.015921193720580096,1.080007596409129,-1.999988363433231,41.98475511078294,21.855723086486385,-0.3560724746722226,0.2250623911796641,0.44719595703673143,0.5807986143140109,25.295121526119114,0.25068473815918146,-0.7936104438265055,-0.08629336357116912,-1.1655486389254222,0.9929619117830839,-0.6259210012482956,0.4533342741059574,-0.578395396423339,93.16243940626137,62.30572575419663,0.5396276376771267,7,-0.28443098068237127,0.3928995132446307,0.6435840129852313,0.3904891014099139,0.4483394622802752,1,-0.04850742495308902,2.4782481550926643,12.717419624328613,1.0779214773480597,12.775270462036133,1.4571376895555794,12.4474515914917,-0.04850742495308902
3608,2014-07-23,12.958462715148926,13.025955200195312,12.80419635772705,12.905433654785154,1275529.0,0.0029850541351084114,1.3589605725676779,0.3235275293679705,43.46732382031198,25.472421645192313,-0.3768295656053695,0.09852442869358313,0.41379070930195283,0.5482756952297461,24.39221039218646,0.22175884246826172,-0.7879056058263014,0.011328744888306375,-0.9268363303879656,0.9494938201645784,-0.45775379274982875,0.4804112825264415,-0.5799442666320811,89.31290678183657,53.90816696047415,0.4690825376381357,7,-0.27478837966918945,0.35433292388916016,0.6279168128967285,0.28443050384521484,0.3037147521972674,2,-0.05245536609578516,1.080007596409129,12.919896125793455,2.4782481550926643,12.717419624328613,1.0779214773480597,12.775270462036133,-0.05245536609578516
3609,2014-07-24,13.078984260559082,13.122371673583984,12.862046241760256,12.987387657165527,1779207.0,0.009300605176666643,1.9189140058598146,1.7272907112669145,47.36842105263159,29.653965275548362,-0.4375597105813984,-0.09922451973011803,0.30755270689362213,0.4289407968296146,24.073459617803362,0.2603254318237287,-0.7216585232787693,0.17764844894409215,-0.6247495536092558,0.9800464514974401,-0.2235505523325827,0.578847450220767,-0.6486708719079601,94.03977414156765,53.80581524410404,0.40119900127667424,7,-0.320587158203125,0.2338113784790039,0.515831708908081,0.1639089584350586,0.3953104019165039,3,-0.019904174537703656,1.3589605725676779,12.958462715148926,1.080007596409129,12.919896125793455,2.4782481550926643,12.717419624328613,-0.019904174537703656
3610,2014-07-25,12.833121299743652,13.093446731567385,12.784912109375,13.03559684753418,1890710.0,-0.018798322248682053,-1.0645091301254375,-2.210513712179581,45.93968763367918,33.22172959854076,-0.14074713363441127,0.079724993866229,0.5629609399323492,0.6717246874652041,24.774507601259838,0.3085346221923846,-0.6535930016288489,-0.023139524459839578,-0.7232005712078937,0.6769215222882146,-0.37317004783386665,0.3268909989141875,-0.33360208259924384,42.30783131040511,-2.182168534849616,0.3500305233740267,7,-0.07472419738769531,0.4796743392944336,0.789414644241333,0.3977198600769043,0.7231273651123029,4,0.0,1.9189140058598146,13.078984260559082,1.3589605725676779,12.958462715148926,1.080007596409129,12.919896125793455,0.0
3611,2014-07-28,12.876507759094238,12.886150360107422,12.693316459655762,12.866867065429688,1147691.0,0.003380818924500595,12.332959678217005,-0.04761411325838039,57.49996565584961,38.0030478088319,-0.14243025052970104,-0.006520459962667147,0.530442363421308,0.6248643902827773,26.003319352588207,0.19283390045166016,-0.5469394815310835,0.04724373817443883,-0.6016313004929579,0.6961187768418355,-0.2771937811592604,0.3716812575081381,-0.314703296305872,42.6964394072421,-6.109692356812047,0.3244375193336984,7,-0.11811065673828125,0.43628787994384766,0.841240406036377,0.4001317024230957,0.7231292724609375,0,0.011231820004107718,-1.0645091301254375,12.833121299743652,1.9189140058598146,13.078984260559082,1.3589605725676779,12.958462715148926,0.011231820004107718
3612,2014-07-29,12.895792007446287,13.04523754119873,12.789732933044435,12.900612831115724,998136.0,0.0014976303135008084,-1.3555436373787462,-0.5000494608768152,58.77435100269395,42.23549259587319,-0.11653175540160987,-0.0872296994851176,0.5193658573546589,0.5981804534778874,27.050684683412708,0.2555046081542951,-0.4319866385674693,0.10268440246581889,-0.4313484250833497,0.6367172300149875,-0.1643320113087654,0.3697008162404032,-0.27793082357835885,47.191023723207344,-5.433774710079071,0.2670164137745841,7,-0.13739490509033025,0.41700363159179865,0.8412394523620623,0.3808474540710467,0.8243656158447283,1,0.03214953345671567,12.332959678217005,12.876507759094238,-1.0645091301254375,12.833121299743652,1.9189140058598146,13.078984260559082,0.03214953345671567
3613,2014-07-30,12.919896125793455,13.16093921661377,12.85240364074707,12.919896125793455,2067845.0,0.0018691460232338475,-3.571406367014858,-0.0,66.46151992009194,47.28218939520968,-0.11324583335896321,-0.14256322629421625,0.5009659457911102,0.5660489145750613,27.055935478115025,0.3085355758666992,-0.32454171613526483,0.14197421073913397,-0.3566108435603681,0.640559265038636,-0.10731831641061618,0.3912667378888841,-0.2515838929539207,48.45351573812312,-9.174339292480376,0.24929252714975086,7,-0.14221525192260565,0.35674333572387873,0.8822169303894061,0.3928995132446307,0.8532915115356463,2,0.03470147576381866,-1.3555436373787462,12.895792007446287,12.332959678217005,12.876507759094238,-1.0645091301254375,12.833121299743652,0.03470147576381866
3614,2014-07-31,12.755987167358398,12.953641891479492,12.630644798278807,12.92471694946289,2206022.0,-0.012686553888604957,1.8510686656621338,-100.0,59.943978056686895,49.98294403376653,0.11066953447696903,-0.015119882789081274,0.6645958922413726,0.7212037331323451,27.024552149918414,0.32299709320068537,-0.217809686929753,0.0007233142852776098,-0.4546644575780441,0.4561110861485993,-0.22697057164638323,0.22841720021693845,0.4049520492553711,23.636373445744734,-38.24242578837388,0.22769388593166096,7,0.13498401641845703,0.5206522941589355,1.0919239521026611,0.5568084716796875,1.152184486389162,3,0.039682565790211566,-3.571406367014858,12.919896125793455,-1.3555436373787462,12.895792007446287,12.332959678217005,12.876507759094238,0.039682565790211566
3615,2014-08-01,12.331751823425293,12.722241401672365,12.307646751403807,12.683673858642578,2760646.0,-0.03325774307916296,-1.0722884674511217,2.08571380125024,45.51888013877426,51.88432026572248,0.5200661145709997,0.3603886033621837,1.0791098024013692,1.134667979261085,27.346345485471442,0.4483404159545916,-0.14506193855318372,-0.3808474540710449,-0.8264794297130695,0.06478452157097969,-0.6036634418920581,-0.15803146625003173,0.8291873931884766,2.824948420885776,-60.67692029371638,0.22281598782101264,8,0.4025411605834961,0.8364181518554688,1.5221855640411377,0.981043815612793,1.513749122619629,4,0.09265048919326513,1.8510686656621338,12.755987167358398,-3.571406367014858,12.919896125793455,-1.3555436373787462,12.895792007446287,0.09265048919326513
3616,2014-08-04,12.278721809387207,12.490839958190918,12.259439468383787,12.360676765441895,1806324.0,-0.004300282295444102,-2.8400462120372025,0.23287816008476575,43.98148529749818,52.10617917535751,0.5635901278165214,0.37572972135757077,1.1219125610310634,1.1792033117626843,27.273139378254204,0.23140048980713068,-0.05561517546014727,-0.3977210044860833,-0.8615107885187481,0.06606877954658152,-0.6296158965024166,-0.16582611246975,0.8480857086181643,2.1389180686161002,-59.25276855768995,0.23189489201633282,8,0.43146753311157227,0.7183084487915039,1.5896775722503662,1.034073829650879,1.4221534729003906,0,0.1040439611957058,-1.0722884674511217,12.331751823425293,1.8510686656621338,12.755987167358398,-3.571406367014858,12.919896125793455,0.1040439611957058
3617,2014-08-05,12.33657169342041,12.490839958190918,12.273900985717773,12.307646751403807,1886790.0,0.004711393004194875,-3.5000395647873392,-0.352937069447052,41.686715056098095,51.90833375711152,0.46298142131124287,0.3118465915159696,1.0550738451101473,1.1153411854355717,26.100373733045103,0.21693897247314453,-0.0267698381762127,-0.3258905887603767,-0.8135707093023701,0.1617895317816167,-0.5697306490313743,-0.0820505284893791,0.7381937416076667,8.555989637053743,-48.126991254570285,0.243840060270997,8,0.37361764907836914,0.6435856819152832,1.465541124343872,0.9762239456176758,1.3739452362060547,1,0.10238382019928682,-2.8400462120372025,12.278721809387207,-1.0722884674511217,12.331751823425293,1.8510686656621338,12.755987167358398,0.10238382019928682
3618,2014-08-06,12.187126159667967,12.331751823425293,12.114812850952148,12.264260292053224,1867842.0,-0.01211402466312006,1.045463333048588,-2.6666996373227416,43.25001866951394,51.45073349232068,0.5492679028761245,0.45260384438760326,1.1909665891674894,1.2540726400910014,24.831339866275655,0.22175884246826172,0.019503768260896948,-0.45508852005005096,-0.986718135547985,0.07654109544788312,-0.720903327799018,-0.18927371230108392,0.8387197173614531,8.620744540551145,-49.77461398562936,0.26581480774896665,8,0.450749874114992,0.5785021781921404,1.6149866580963153,1.125669479370119,1.5233907699584979,2,0.12579105553993997,-3.5000395647873392,12.33657169342041,-2.8400462120372025,12.278721809387207,-1.0722884674511217,12.331751823425293,0.12579105553993997
3619,2014-08-07,11.96536636352539,12.278721809387207,11.955724716186525,12.153380393981935,2361694.0,-0.018196233733631773,-2.1162687988517477,2.437494590818521,27.7777603330957,49.43274157003362,0.6665427922168838,0.6743886055100017,1.3924319649171242,1.464258886952722,23.33599528702343,0.3229970932006818,0.006977239240791633,-0.6549134254455566,-1.2591576983925208,-0.050669152498592496,-0.9570355619190387,-0.35279128897207457,0.987596871417848,1.2578522452846888,-49.88348834334818,0.3021221364734823,8,0.5929656028747559,0.6435847282409686,1.7644333839416504,1.3474292755126953,1.7644338607788086,3,0.1510878329070291,1.045463333048588,12.187126159667967,-3.5000395647873392,12.33657169342041,-2.8400462120372025,12.278721809387207,0.1510878329070291
3620,2014-08-08,11.917158126831055,11.960545539855955,11.729144096374512,11.815919876098633,1623252.0,-0.004028981247184538,1.4615462652044953,-0.5384611482802122,27.925528136872288,46.146692956813915,0.6382797857715925,0.7204259831910402,1.4187455169785608,1.5001108748209973,21.94212031275404,0.2362222671508789,-0.016989234321892255,-0.6782942771911618,-1.3547645605457177,-0.0018239938366058084,-1.0165294188684406,-0.3400591355138829,0.9360812562365126,24.683609283131506,-22.227577310195894,0.33823514167727803,8,0.5278835296630859,0.5640397071838379,1.781306266784668,1.3956375122070312,1.7547922134399396,4,0.16707116795184662,-2.1162687988517477,11.96536636352539,1.045463333048588,12.187126159667967,-3.5000395647873392,12.33657169342041,0.16707116795184662
3621,2014-08-11,12.07624626159668,12.201587677001953,11.96536636352539,12.037678718566895,1192385.0,0.013349502714698813,-1.578944354498649,0.3809582124420664,26.158004953657183,42.52265450692095,0.3953075326278057,0.5552547591549732,1.2365178372311139,1.3282345257301102,20.231866511326967,0.28442955017089844,-0.06059724801654198,-0.4972712516784661,-1.212095904323764,0.21755340096683184,-0.854683578001115,-0.13985892535581712,0.6421016870677203,45.569653535262475,4.3226797305102735,0.3574123263226493,8,0.36879539489746094,0.4049515724182129,1.622218132019043,1.2365493774414062,1.3884067535400408,0,0.14650700607808886,1.4615462652044953,11.917158126831055,-2.1162687988517477,11.96536636352539,1.045463333048588,12.187126159667967,0.14650700607808886
3622,2014-08-12,12.095529556274414,12.1630220413208,11.984649658203125,12.07624626159668,1113671.0,0.001596795416391572,1.312496136299007,0.49998763630968573,25.34432349214562,37.95407712603802,0.28001581419031396,0.5289177448103253,1.1975719345880336,1.2962992845118038,18.76345711377557,0.17837238311767578,-0.08669643898795343,-0.4562941074371345,-1.2024057255441125,0.2898175106698435,-0.8293499164906244,-0.0832382983836446,0.5041139301151993,60.79999366968411,24.574162801344244,0.37305580905348923,8,0.2458634376525879,0.34951210021972656,1.5221855640411377,1.2172660827636719,1.364302635192871,1,0.13272223580987652,-1.578944354498649,12.07624626159668,1.4615462652044953,11.917158126831055,-2.1162687988517477,11.96536636352539,0.13272223580987652
3623,2014-08-13,12.302825927734375,12.355855941772461,12.1630220413208,12.211230278015135,1747666.0,0.017138263396861975,-1.0512921960993178,4.750000000000092,28.87134501405785,34.50156234352367,-0.026839521250552778,0.30858663641011574,0.9707513659871427,1.0758114535325767,17.68175102772613,0.2603263854980469,-0.14244733127455333,-0.23067841529846156,-0.9826232505362551,0.521266419939332,-0.6066508329173583,0.1452940023204352,0.19235763185342591,91.53837374744163,60.03861820626025,0.37597241761889666,8,-0.0771331787109375,0.14221572875976562,1.1075923442840576,1.009969711303711,1.0702314376831055,2,0.11442013486663405,1.312496136299007,12.095529556274414,-1.578944354498649,12.07624626159668,1.4615462652044953,11.917158126831055,0.11442013486663405
3624,2014-08-14,12.312467575073242,12.42816925048828,12.201587677001953,12.254617691040039,1228122.0,0.0007836937135825561,-1.7647086203686249,0.6315789473684088,33.73487802015049,33.1922287747877,-0.11846885563872256,0.303894654237876,0.9425383490506238,1.0499754169032158,16.20261783487426,0.22658157348632635,-0.20800577580137158,-0.21428756713867259,-0.9718864138978667,0.5433112796205215,-0.5930869905182696,0.16451185624092446,-0.5833234786987305,83.44813849199386,51.11312222250031,0.3787994233795969,8,-0.20247554779052734,0.13257408142089844,1.0015337467193604,1.0003280639648438,1.3643035888671875,3,0.11354745472658889,-1.0512921960993178,12.302825927734375,1.312496136299007,12.095529556274414,-1.578944354498649,12.07624626159668,0.11354745472658889
3625,2014-08-15,12.264260292053224,12.48119831085205,12.240155220031738,12.360676765441895,1223795.0,-0.003915322637487728,-2.3333157492153087,-1.6666666666666359,30.93094377552984,31.74216860568011,-0.09034252764765505,0.32870847167091277,0.9673458241503017,1.0808507904912474,15.421012469566334,0.2410430908203125,-0.2967608312910901,-0.23694434165954448,-0.9937211873583731,0.5198325040392842,-0.6153327645089579,0.14144408118986895,-0.5211356925964381,57.94405136728642,25.807661002708215,0.37838842284941426,8,-0.1542682647705096,0.1807813644409162,0.9039096832275373,1.0485353469848615,1.3353767395019513,4,0.11949680595091317,-1.7647086203686249,12.312467575073242,-1.0512921960993178,12.302825927734375,1.312496136299007,12.095529556274414,0.11949680595091317
3626,2014-08-18,12.351035118103027,12.461915016174315,12.317289352416992,12.423348426818848,827680.0,0.0070754227310414475,-1.0689650467952487,0.7500098911968487,33.717539491919766,30.856704654104743,-0.1852634097517587,0.22459264319353878,0.8531900504872638,0.9809984503375713,14.764511101288022,0.1976547241210902,-0.3674429222899196,-0.13185029029846262,-0.8843154674349254,0.6206148868380001,-0.5080828788666931,0.24438229826976787,-0.5783875701904311,73.78641709032033,41.755151879578804,0.376232588568231,8,-0.2458639144897461,0.09400653839111328,0.8086984157562256,0.9617605209350586,0.8966789245605469,0,0.1069477343021954,-2.3333157492153087,12.264260292053224,-1.7647086203686249,12.312467575073242,-1.0512921960993178,12.302825927734375,0.1069477343021954
3627,2014-08-19,12.293185234069824,12.486019134521484,12.278721809387207,12.39924430847168,985503.0,-0.0046838085617950664,-2.0713917325477063,1.466660512225358,31.63838840153386,29.566523513218065,-0.14998794353265943,0.24567968910268156,0.879313932968989,1.0218377636701668,14.810249481069068,0.20729732513427734,-0.3788993319641296,-0.15836462974548304,-0.8859905769189158,0.5692613174279497,-0.5221776033321994,0.20544834384123334,-0.49219565563964984,40.298564751525745,9.917278874562378,0.3638129735867161,8,-0.18560361862182617,0.1518564224243164,0.7954404354095459,1.0196104049682617,0.9641704559326154,1,0.09529408031860154,-1.0689650467952487,12.351035118103027,-2.3333157492153087,12.264260292053224,-1.7647086203686249,12.312467575073242,0.09529408031860154
3628,2014-08-20,12.278721809387207,12.34139347076416,12.172662734985352,12.293185234069824,1367444.0,-0.0011765400428956907,2.0434864878812378,0.13637140210950355,34.67487519698081,30.3328696092053,-0.1354045392053571,0.21777290284693152,0.8616954084160167,1.021804927203032,15.289219621156194,0.1687307357788086,-0.38345409410385045,-0.1388410091400143,-0.8293243223805469,0.5516423041005183,-0.48408266576028147,0.20640064748025289,-0.43663045759155494,33.846149163973244,2.503791534461225,0.34524165662026673,8,-0.17114019393920898,0.1663198471069336,0.7713372707366943,1.034073829650879,0.8099040985107422,2,0.09619163952204768,-2.0713917325477063,12.293185234069824,-1.0689650467952487,12.351035118103027,-2.3333157492153087,12.264260292053224,0.09619163952204768
3629,2014-08-21,12.818657875061035,12.837942123413086,12.312467575073242,12.317289352416992,3064374.0,0.04397331204792354,-1.056603245402036,-34.66457866279836,64.55332496434059,34.402624812257336,-0.6052173700407781,-0.36118424645782277,0.28938430006660454,0.4667473021280415,15.950051823867351,0.5592203140258789,-0.37418252219967485,0.4141113758087158,-0.23228017196355388,1.0605029235809855,0.09091560192258008,0.7373071496948516,-0.9379308563018327,97.1013308562549,59.584289609839765,0.3231957738861349,8,-0.4170036315917969,-0.37361621856689453,0.22416973114013672,0.4941377639770508,0.2796096801757795,3,0.043249417822051495,2.0434864878812378,12.278721809387207,-2.0713917325477063,12.293185234069824,-1.0689650467952487,12.351035118103027,0.043249417822051495
3630,2014-08-22,12.833121299743652,12.929537773132324,12.664390563964846,12.833121299743652,1516587.0,0.0011283103756716262,1.7500197823936512,0.0,66.9617087229978,38.9363696755174,-0.5320369861969407,-0.3959481380655845,0.24142471164315893,0.4362461822021242,16.44359474658107,0.2651472091674787,-0.35629010689672924,0.428574800491333,-0.2178167472809367,1.0749663482636027,0.10537902660519727,0.7517705743774687,-0.8758170726121399,87.2612428037362,43.39908679707059,0.3231957738861349,8,-0.37602758407592773,-0.3880796432495117,0.20970630645751953,0.4796743392944336,0.3037137985229492,4,0.06574003662021255,-1.056603245402036,12.818657875061035,2.0434864878812378,12.278721809387207,-2.0713917325477063,12.293185234069824,0.06574003662021255
3631,2014-08-25,13.02113437652588,13.05005931854248,12.85240364074707,12.997030258178713,894640.0,0.014650611678234782,3.8235759585735494,100.0,69.39896440269392,43.83132977668943,-0.6391341800542403,-0.6035130308206966,0.026382869312012502,0.23712858446552865,16.742749302204878,0.21693801879882812,-0.2786442711435999,0.6093565464019797,-0.0620194159767653,1.2807325087807246,0.2736685652126081,0.9450445275913513,-0.9666067947942878,96.70332178644546,46.376844677990455,0.33568798118937215,8,-0.41459369659424006,-0.5760927200317401,-0.030130863189699042,0.29166126251220525,0.45798206329345525,0,0.04442797672622145,1.7500197823936512,12.833121299743652,-1.056603245402036,12.818657875061035,2.0434864878812378,12.278721809387207,0.04442797672622145
3632,2014-08-26,13.310385704040527,13.479116439819336,13.093446731567385,13.093446731567385,2958936.0,0.022213988363110726,-2.5555594631545584,9.000079129574605,79.49369396169864,49.456035215316184,-0.8246571561427007,-0.9065929720490349,-0.2886475367235537,-0.06173499174330033,18.145119250669843,0.45798206329345525,-0.18302616285010664,0.8778781890869141,0.12314937977326856,1.6326069984005596,0.5005137844300904,1.2552425937437377,-1.1363943138916284,87.08482855883133,30.182332430415414,0.37736440465682275,8,-0.4844961166381836,-0.7062554359436035,-0.37241172790527344,0.0024099349975585938,0.13980388641357422,1,-0.004708478234250468,3.8235759585735494,13.02113437652588,1.7500197823936512,12.833121299743652,-1.056603245402036,12.818657875061035,-0.004708478234250468
3633,2014-08-27,13.36823558807373,13.503219604492188,13.262177467346193,13.34413242340088,2377934.0,0.0043462214634126806,-1.5640997027583914,0.11110573816253223,90.30476227008582,55.741577909753445,-0.7995687106211733,-0.9793436612962534,-0.374156160655712,-0.1323452224656272,19.751301230246913,0.24104213714599432,-0.08643379195898326,0.9133111000061032,0.07556186742046123,1.751060332591745,0.4944364837132831,1.3321857162989232,-1.011526690970971,88.66396923259282,23.701526524280183,0.4188746162928207,8,-0.5302944183349609,-0.7520537376403809,-0.3941051959991455,-0.05543994903564453,-0.4097728729248047,2,-0.00829428067307636,-2.5555594631545584,13.310385704040527,3.8235759585735494,13.02113437652588,1.7500197823936512,12.833121299743652,-0.00829428067307636
3634,2014-08-28,13.262177467346193,13.594816207885742,13.059700965881348,13.435728073120115,2808113.0,-0.007933591537102713,1.1764734403515815,-7.200324444093127,87.39953063470402,62.01586533855058,-0.6086310828430044,-0.8784576058660338,-0.29802568775586913,-0.03756144733879374,20.689075358854435,0.5351152420043945,0.016072755072197964,0.7819434642791769,-0.1220674979292653,1.6859544264876192,0.3299379831749558,1.233948945383398,-0.7220268570611257,64.24875617811009,-5.568737154949702,0.45200548110422084,8,-0.3784379959106463,-0.6001973152160662,-0.26394248008728205,0.050618171691892755,-0.1349840164184588,3,-0.013086203971825805,-1.5640997027583914,13.36823558807373,-2.5555594631545584,13.310385704040527,3.8235759585735494,13.02113437652588,-0.013086203971825805
3635,2014-08-29,13.474294662475586,13.479116439819336,13.209148406982422,13.286280632019045,2616006.0,0.015994145429863327,1.7316738959466176,-1.0833383704892388,87.76047972057528,68.02063647506786,-0.7052152295258676,-1.0546626636476049,-0.5417972910453859,-0.2607576940123906,20.66075351466309,0.26996803283691406,0.1112340044038973,0.9369335174560547,-0.06650368840200471,1.940370723314114,0.435214914527025,1.4386521203850844,-0.7443042446223966,83.76623042971138,10.432042897202336,0.5017186029290299,8,-0.5905551910400391,-0.812314510345459,-0.43869829177856445,-0.1614990234375,-0.20247554779052557,4,-0.027906997483583718,1.1764734403515815,13.262177467346193,-1.5640997027583914,13.36823558807373,-2.5555594631545584,13.310385704040527,-0.027906997483583718
3636,2014-09-01,13.556248664855955,13.575532913208008,13.406803131103516,13.498398780822756,1767486.0,0.0060822480458737616,2.499950544994164,0.3076891862417224,88.16126806006456,74.30095643712683,-0.6685345681258035,-1.0919869947683782,-0.6563493409069334,-0.3521180791587799,20.58263729769755,0.1687297821044922,0.20001204938142614,0.9550111770629872,-0.13777312801770414,2.0477954821436786,0.40861902452264154,1.501403329603333,-0.6705896047969073,92.79266595260425,17.134672529304098,0.5463921525403455,9,-0.6725091934204084,-0.8942685127258283,-0.5206522941589338,-0.24345302581786932,-0.5110111236572248,0,-0.030938763145933357,1.7316738959466176,13.474294662475586,1.1764734403515815,13.262177467346193,-1.5640997027583914,13.36823558807373,-0.030938763145933357
3637,2014-09-02,13.599637031555176,13.681591987609865,13.536966323852539,13.594816207885742,1731621.0,0.0032006174991243697,-1.400015825914965,0.08333333333333845,87.05241215820394,80.12068276615162,-0.5667094085408859,-1.091879130934327,-0.7320374395991074,-0.4018309648937475,20.593705502940555,0.144625663757326,0.30826758852261094,0.9352462768554695,-0.2362871552123078,2.1067797089232467,0.34947956082157994,1.521012992889359,-0.586329684887323,86.82165312068676,12.628281882336921,0.5857667160338887,9,-0.602607250213623,-0.8942689895629883,-0.5640406608581543,-0.28684139251708984,-0.795440673828125,1,-0.00886204473370844,2.499950544994164,13.556248664855955,1.7316738959466176,13.474294662475586,1.1764734403515815,13.262177467346193,-0.00886204473370844
3638,2014-09-03,13.720157623291016,13.802112579345705,13.570712089538574,13.570712089538574,1953826.0,0.00886204473370844,-2.0967869563830366,31.0,87.82389659908586,82.70630183667886,-0.5154666553522844,-1.150654755645851,-0.8836570140266371,-0.5239597667651505,20.255589502729272,0.23140048980713068,0.41889546053320537,0.979115295410157,-0.2596177738667187,2.2178483646870326,0.35974876077171913,1.5984818300485948,-0.57319334843476,88.96098140595373,15.279882242985877,0.6193665346384377,9,-0.4869060516357404,-0.9545292854309082,-0.6845612525939941,-0.4073619842529297,-1.0171995162963885,2,-0.01967674426557775,-1.400015825914965,13.599637031555176,2.499950544994164,13.556248664855955,1.7316738959466176,13.474294662475586,-0.01967674426557775
3639,2014-09-04,13.773187637329102,13.826216697692873,13.546607971191404,13.715337753295898,2284278.0,0.003865116968340354,2.411776342584481,0.3870967741935484,90.4392840146461,85.31492131352867,-0.46808124700815235,-1.1186571690709783,-0.9631485602773022,-0.5751499684853947,19.45060891509031,0.2796087265014684,0.551495568361398,0.941754245758057,-0.32223468079291706,2.205743172309031,0.3097597824825691,1.573748709033545,-0.4951937015749568,91.40628984472411,15.084581531572823,0.6319944632754875,9,-0.43387746810913086,-0.9955072402954102,-0.7460274696350098,-0.4603919982910156,-1.1570053100585938,3,-0.059152967608750884,-2.0967869563830366,13.720157623291016,-1.400015825914965,13.599637031555176,2.499950544994164,13.556248664855955,-0.059152967608750884
3640,2014-09-05,13.90817165374756,13.966021537780762,13.7298002243042,13.734621047973633,1668082.0,0.009800492084534929,-1.578944354498649,3.000016485328089,90.6801112989126,87.6794931908863,-0.48559823779741684,-1.156105593031187,-1.115178780839834,-0.7165736572897572,18.1988072015686,0.2362213134765625,0.6921827772337696,0.9771875858306895,-0.2971900590080523,2.2515652306694314,0.33999876341131774,1.6143764082500613,-0.52053316560567,89.65522533907053,12.475273576742367,0.6371888224193711,9,-0.3953104019165057,-1.0605888366699237,-0.8243663311004656,-0.5953760147094744,-1.2727060317993182,4,-0.05615247081088415,2.411776342584481,13.773187637329102,-2.0967869563830366,13.720157623291016,-1.400015825914965,13.599637031555176,-0.05615247081088415
3641,2014-09-08,13.845500946044922,13.975664138793945,13.83103847503662,13.88406753540039,1152733.0,-0.004506034960084171,-3.2857425462764978,-0.22222100109351847,90.45227329548194,88.89711311686223,-0.328208323103631,-1.0056508480666029,-1.060376599965812,-0.6603105770559505,17.972655995197623,0.144625663757326,0.7414759831421289,0.8260541439056404,-0.44412475843869537,2.096233046249976,0.19096469273347338,1.4611435950778073,-0.34218584797525686,70.32964644093146,-11.039857131189521,0.6350894511721676,9,-0.3278183937072754,-0.9930968284606934,-0.8942694664001465,-0.5351157188415527,-1.2968111038208026,0,-0.041434530508897116,-1.578944354498649,13.90817165374756,2.411776342584481,13.773187637329102,-2.0967869563830366,13.720157623291016,-0.041434530508897116
3642,2014-09-09,13.700875282287598,13.874425888061525,13.652666091918945,13.768366813659668,1322156.0,-0.010445679381404949,-1.7058741388940823,1.75,84.70592835186196,88.2750204592818,-0.1367470272739002,-0.7742883345961253,-0.9319896793422728,-0.5251538780842218,17.454521209893112,0.2217597961425799,0.7887161154580262,0.6011611938476555,-0.6253270372767883,1.8276494249720994,-0.012082921714565487,1.2144053094098766,-0.10309037607307658,35.955038697660626,-49.30150079367883,0.6132441155622218,9,-0.18319272994995117,-0.8484711647033691,-0.8472654819488525,-0.4145936965942383,-1.60052490234375,1,-0.04785371208629796,-3.2857425462764978,13.845500946044922,-1.578944354498649,13.90817165374756,2.411776342584481,13.773187637329102,-0.04785371208629796
3643,2014-09-10,13.710516929626465,13.763545989990234,13.628561973571776,13.67677116394043,1023777.0,0.0007037249183146077,-1.0740583352260362,-0.5,79.36513319441775,87.38230963258333,-0.10362766898200348,-0.7094351118549618,-0.94534885518976,-0.5397630263718298,17.675915737161567,0.1349840164184588,0.8199249925310159,0.5404182910919193,-0.6546829583030149,1.7355195404868535,-0.057132333605547814,1.1379689157893864,0.26514720916748047,38.202214724226636,-43.67416536942439,0.5975506246974672,9,-0.11811065673828125,-0.8581128120422363,-0.8653435707092285,-0.42423534393310547,-1.8126430511474592,2,-0.0661040409016953,-1.7058741388940823,13.700875282287598,-3.2857425462764978,13.845500946044922,-1.578944354498649,13.90817165374756,-0.0661040409016953
3644,2014-09-11,13.710516929626465,13.773187637329102,13.614100456237793,13.671950340270994,1253197.0,0.0,-1.0625,1.1428571428571954,79.1667089365242,86.42744621213322,-0.03726104623232196,-0.6317148474533827,-0.9486768218282737,-0.5463204697686628,18.17085687627556,0.1590871810913086,0.8056507560067647,0.47051582336425746,-0.6759259965743514,1.6169576433028663,-0.10270508660504696,1.0437367333335619,0.2582051658630373,26.666525992609337,-52.2761806199658,0.5732209099693041,9,-0.019283294677734375,-0.8581128120422363,-1.0087647438049316,-0.4965486526489258,-1.354660987854004,3,-0.07348802585660696,-1.0740583352260362,13.710516929626465,-1.7058741388940823,13.700875282287598,-3.2857425462764978,13.845500946044922,-0.07348802585660696
3645,2014-09-12,13.7298002243042,13.88406753540039,13.700875282287598,13.74908447265625,1195740.0,0.0014064600756273915,-3.749965999431263,-0.500024727992064,76.53434192089651,85.13556553000343,-0.018427211928164766,-0.564517143271539,-0.9703555276284987,-0.5698063741761494,19.016377789733763,0.18319225311279297,0.7712720561438466,0.416522121429443,-0.6520238355917236,1.4850680784506096,-0.11775085708114119,0.9507950999400272,0.2247370056152338,31.999831191131207,-42.849919949456265,0.5342729785105835,9,0.02651500701904297,-0.8773961067199707,-1.1461586952209473,-0.5953760147094727,-1.3980484008789062,4,-0.08110954848872376,-1.0625,13.710516929626465,-1.0740583352260362,13.710516929626465,-1.7058741388940823,13.700875282287598,-0.08110954848872376
3646,2014-09-15,13.671950340270994,13.7587251663208,13.633382797241213,13.667128562927244,907782.0,-0.004213454171809405,-2.466647324137131,-0.2500370901538005,66.37560469937792,82.83814247902276,0.06432543130444301,-0.4243924554872862,-0.9097169262109741,-0.516846059084191,19.796812391510834,0.12534236907958807,0.7482360295033565,0.29262647628783967,-0.6849104991004147,1.270163451676094,-0.1961420114062875,0.7813949639819668,0.2689694187011735,21.42849573090322,-49.730755478187035,0.4887684876941269,9,0.08918571472168146,-0.7014350891113263,-1.2088305950164777,-0.6508164405822736,-1.0509471893310547,0,-0.075811035918538,-3.749965999431263,13.7298002243042,-1.0625,13.710516929626465,-1.0740583352260362,13.710516929626465,-0.075811035918538
3647,2014-09-16,13.46465301513672,13.671950340270994,13.392339706420898,13.671950340270994,1746078.0,-0.015162235085339315,1.6976772003110239,-42.99189082278407,53.84617140439798,79.06283967961299,0.2798956818568126,-0.13157786315210807,-0.6895490405300411,-0.316848003948488,20.125825290576373,0.2796106338500959,0.7015064042693346,0.026755762100220792,-0.8064959733170838,0.8600074975175254,-0.3898701056084306,0.4433816298088722,0.46319397172607246,14.705962212042703,-51.99850027786525,0.41662586770865206,9,0.21934890747070135,-0.48449611663818537,-1.001533269882204,-0.4435191154479998,-0.7134866714477557,1,-0.06802723931191479,-2.466647324137131,13.671950340270994,-3.749965999431263,13.7298002243042,-1.0625,13.710516929626465,-0.06802723931191479
3648,2014-09-17,13.459832191467285,13.609278678894045,13.459832191467285,13.517682075500488,1405231.0,-0.00035803549218949016,-4.166699637322844,0.2790671997129327,58.57739754600406,75.5226300719861,0.27256956102858965,-0.03555730940422919,-0.6708712449633776,-0.3071895008474055,20.115518924115523,0.1494464874267596,0.6432612104351598,-0.03712058067321777,-0.6670758848299343,0.5928347234834987,-0.35209823275157603,0.2778570714051405,0.43588435856899466,13.72557766080828,-51.08818025987162,0.3149776520783583,9,0.22416973114013672,-0.3904891014099121,-1.0666148662567139,-0.43869829177856445,-0.6074285507202148,2,-0.10100287969305188,1.6976772003110239,13.46465301513672,-2.466647324137131,13.671950340270994,-3.749965999431263,13.7298002243042,-0.10100287969305188
3649,2014-09-18,13.37305736541748,13.561070442199707,13.315205574035645,13.459832191467285,1638988.0,-0.006446947095285038,-1.4285539342671703,1.5,45.07045000515456,70.4548899282352,0.3314751508662077,0.10000882963075597,-0.5649008958545352,-0.21603247366913614,20.67258784028133,0.2458648681640625,0.5877564283692038,-0.15161538124084473,-0.6993198096988955,0.39608904721720606,-0.4254675954698701,0.12223683298818067,0.49245657400187604,10.16974157369299,-50.08840057018712,0.27385221422902506,9,0.27237749099731445,-0.29889392852783203,-1.0376901626586914,-0.35192346572875977,-0.6893835067749023,3,-0.11031011433131788,-4.166699637322844,13.459832191467285,1.6976772003110239,13.46465301513672,-2.466647324137131,13.671950340270994,-0.11031011433131788
3650,2014-09-19,13.67677116394043,13.782830238342285,13.459832191467285,13.49357795715332,3774819.0,0.02271087233263125,-1.5769262959271404,-2.111133091548522,54.82630171555847,66.49644864157705,-0.009515345130685304,-0.1446778738919665,-0.8458050470077829,-0.51255282865983,21.25173612136803,0.4097728729248047,0.5211413853485354,0.10991592407226491,-0.333565266335599,0.5533971144801288,-0.11182467113166794,0.33165651927619777,0.144718106248229,77.31961496104744,20.302076563463103,0.22174059520393236,9,-0.07713460922241211,-0.6026077270507812,-1.399254322052002,-0.655637264251709,-1.0654106140136719,4,-0.09658092588772971,-1.4285539342671703,13.37305736541748,-4.166699637322844,13.459832191467285,1.6976772003110239,13.46465301513672,-0.09658092588772971
3651,2014-09-22,13.599637031555176,13.7587251663208,13.551427841186525,13.671950340270994,1412802.0,-0.005639791107174608,-1.457123801772503,-0.3947379380713311,50.0,62.64023438025905,0.03249224267198514,-0.02316951109235177,-0.7495509978326993,-0.4290626035506939,21.50545928503226,0.20729732513427557,0.438999831636691,0.003856658935546875,-0.35764286679807356,0.3653561846691673,-0.17689310393126334,0.1846064218023571,0.18319320678710938,60.82473385813925,7.264208571013832,0.18074976286681,9,-4.76837158203125e-07,-0.5254735946655273,-1.322120189666748,-0.5785031318664551,-0.7761583328247088,0,-0.09322934172346031,-1.5769262959271404,13.67677116394043,-1.4285539342671703,13.37305736541748,-4.166699637322844,13.459832191467285,-0.09322934172346031
3652,2014-09-23,13.247714042663574,13.61892032623291,13.194684982299805,13.61892032623291,2655579.0,-0.025877380997377797,1.285712083609514,5.13330519874462,34.394918102087814,57.64354381444461,0.350201771719,0.3413170384187385,-0.3826694967633557,-0.07168776131972976,20.577883090179068,0.42423534393310547,0.32974492553770673,-0.3449327468872063,-0.7177577305458946,0.027892236771482004,-0.5313452387165505,-0.15852025505786216,0.5351161956787109,9.016320342459645,-38.41118841020019,0.18641249182934383,9,0.29166221618652344,-0.17355060577392578,-0.9726076126098633,-0.22658014297485352,-0.6218900680541992,1,-0.0473070968851943,-1.457123801772503,13.599637031555176,-1.5769262959271404,13.67677116394043,-1.4285539342671703,13.37305736541748,-0.0473070968851943
3653,2014-09-24,13.25735569000244,13.286280632019045,13.025955200195312,13.242894172668455,1767957.0,0.0007277970605203965,6.200121333614028,-0.03895816955179093,32.45900044429018,52.45379842641861,0.30119285317977607,0.34039485040231376,-0.38143923117158884,-0.07037785904146254,19.72907813701876,0.26032543182373225,0.218756409282566,-0.3297471046447775,-0.7195345613273698,0.06004035203781477,-0.5246408329860728,-0.13485337630348226,0.5013694763183612,30.57314327258775,-10.824911613678161,0.1948937283412957,9,0.19765567779541193,-0.1831922531127912,-0.9810440540313703,-0.23622179031371893,-0.6315317153930646,2,-0.038181773058650004,1.285712083609514,13.247714042663574,-1.457123801772503,13.599637031555176,-1.5769262959271404,13.67677116394043,-0.038181773058650004
3654,2014-09-25,13.08862590789795,13.430907249450685,13.040417671203613,13.247714042663574,1578633.0,-0.01272725768621652,-2.0566147598501163,-11.000791347929306,22.756392779471994,46.478470744038106,0.4161980577045572,0.5222309835057679,-0.1964249300977059,0.10427682940966854,19.42278193497921,0.3904895782470721,0.116081801568928,-0.4897993087768562,-0.9160644777184661,-0.06353413983524625,-0.702931893247662,-0.2766667243060503,0.5821668624877923,8.280192177571472,-25.897748964240968,0.21313258447080521,9,0.3157668113708496,0.05543994903564453,-0.8123142719268799,-0.06749200820922852,-0.2314004898071289,3,-0.018047904250081515,6.200121333614028,13.25735569000244,1.285712083609514,13.247714042663574,-1.457123801772503,13.599637031555176,-0.018047904250081515
3655,2014-09-26,13.098267555236815,13.223609924316404,12.837942123413086,13.001851081848145,2455905.0,0.00073664320507838,1.2222210010935333,-0.6060569729522236,24.25246374620852,41.79812174924151,0.34369596726579665,0.5090744233774291,-0.19990246906162135,0.1032934636620606,19.311346341259966,0.38566780090331854,0.03999062625294236,-0.46135630607605194,-0.9372428164193227,0.01453020426721885,-0.6992995612476864,-0.22341305090441743,0.4951447067260748,28.272179188015272,-1.2777571814173143,0.23794325517163498,9,0.21211862564087092,0.2217597961425799,-0.6749196052551252,-0.07713365554809393,-0.2796096801757795,4,-0.031652559763789334,-2.0566147598501163,13.08862590789795,6.200121333614028,13.25735569000244,1.285712083609514,13.247714042663574,-0.031652559763789334
3656,2014-09-29,13.136835098266602,13.199505805969238,13.02113437652588,13.103089332580565,1388665.0,0.0029444766544235446,1.2424362317537168,0.35000000000002485,29.032264926206466,39.041021029442454,0.2472396835172077,0.461116053914294,-0.22986566419374554,0.06923180184196198,18.943581447199527,0.1783714294433576,-0.039728784273240336,-0.4018180847167976,-0.9139172568899383,0.11028108745634313,-0.6578676708033679,-0.14576849863022723,0.3508113442993146,38.27161549122925,9.13812929745319,0.2560495860865708,9,0.17355108261108398,0.26996803283691406,-0.685767412185669,-0.11570119857788086,-0.36156463623046875,0,-0.040000087114527294,1.2222210010935333,13.098267555236815,-2.0566147598501163,13.08862590789795,6.200121333614028,13.25735569000244,-0.040000087114527294
3657,2014-09-30,13.479116439819336,13.508041381835938,13.22843074798584,13.22843074798584,3309601.0,0.026055083967515102,-1.2307665970486528,7.428656210258193,43.103470818058454,37.321695837448495,-0.10367700943768732,0.11525167507692657,-0.5659153372194723,-0.26843193481423455,17.909016884559353,0.37120628356933594,-0.10731939497518184,-0.05351071357727122,-0.565424718180088,0.45840329102554556,-0.3094677158786805,0.20244628872413806,-0.64117431640625,95.68348395360421,64.9006322805037,0.2559570023014085,9,-0.1687302589416504,-0.07231330871582031,-0.9533252716064453,-0.45798254013061523,-0.3326406478881836,1,-0.04864100284437167,1.2424362317537168,13.136835098266602,1.2222210010935333,13.098267555236815,-2.0566147598501163,13.08862590789795,-0.04864100284437167
3658,2014-10-01,13.450189590454102,13.68641185760498,13.377878189086914,13.479116439819336,3602390.0,-0.0021460493715879103,-2.555566545774261,-0.11539090705044072,42.37286146572895,37.02196377751231,-0.08522402212529734,0.12955872403931679,-0.5322077750033216,-0.23570159843734118,16.713796781553143,0.3085336685180664,-0.15392820845028155,-0.06893916130065847,-0.57422696698492,0.4363486443836031,-0.32158306414278925,0.18370474154147232,-0.5988454818725586,72.15902257540591,39.16778551222213,0.2526439028421309,10,-0.13980340957641602,-0.04338645935058594,-0.7351796627044678,-0.42905569076538086,0.0915975570678711,2,-0.06129025991052184,-1.2307665970486528,13.479116439819336,1.2424362317537168,13.136835098266602,1.2222210010935333,13.098267555236815,-0.06129025991052184
3659,2014-10-02,12.958462715148926,13.435728073120115,12.92471694946289,13.401982307434082,3434201.0,-0.0365591036466999,1.0000000000000069,15.332454173809838,32.300893089259006,34.51914059681237,0.3816416131706273,0.5872262835690591,-0.045200892229026124,0.2607798059105626,15.641337642173042,0.5254726409912109,-0.18366276422198702,-0.5199297904968265,-1.0684899236580563,0.02863034266440323,-0.7942098570774405,-0.24564972391621254,-0.07371589660644595,14.204465625474185,-18.13093506404961,0.27428006658061455,10,0.3398709297180176,0.44834041595458984,-0.2314012050628662,0.06267118453979492,0.617070198059082,3,-0.025669614355619763,-2.555566545774261,13.450189590454102,-1.2307665970486528,13.479116439819336,1.2424362317537168,13.136835098266602,-0.025669614355619763
3660,2014-10-03,13.127193450927734,13.199505805969238,12.910253524780273,13.078984260559082,2047608.0,0.013020891404159851,2.000014836721876,-0.10869686752791013,38.10527893983913,33.19750492346117,0.14165112777913258,0.3762786883978464,-0.2088621599363698,0.09675536654316375,14.183246644128882,0.28925228118896484,-0.21798954698342143,-0.3121501445770267,-0.8427894522990727,0.2184891631450192,-0.5774697984380488,-0.04683049071600465,0.5592184066772461,27.950473115187975,-5.526448939870882,0.26531965386102263,10,0.13498353958129883,0.27960968017578125,-0.35433363914489746,-0.10605955123901367,0.4724435806274414,4,-0.020565556060868073,1.0000000000000069,12.958462715148926,-2.555566545774261,13.450189590454102,-1.2307665970486528,13.479116439819336,-0.020565556060868073
3661,2014-10-06,13.27181911468506,13.329668998718262,13.127193450927734,13.204326629638672,2248754.0,0.011017256986268098,1.2105252198176906,1.3999920871991032,45.67100948048517,34.450403965505316,-0.0607547112800475,0.1965476643197075,-0.34803196057706565,-0.04196733113876938,12.479131662991271,0.20247554779052734,-0.22557609659178013,-0.1388403892517065,-0.6381327246453132,0.36045194614190024,-0.38848655694851075,0.11080577844509776,0.3990695762634253,46.58399898754233,10.289320948811095,0.24964616769680342,10,-0.009642124176027167,0.13498401641845525,-0.49895930290222346,-0.25068521499633967,0.28925132751464666,0,-0.03414462145001729,2.000014836721876,13.127193450927734,1.0000000000000069,12.958462715148926,-2.555566545774261,13.450189590454102,-0.03414462145001729
3662,2014-10-07,13.04523754119873,13.30074405670166,12.992209434509276,13.252534866333008,2990263.0,-0.017072382582099865,1.031733072920767,-3.0714134320554223,41.535427704927095,35.45889588335386,0.14984270513625297,0.39156792292647147,-0.11913661765248662,0.1877200643068413,11.61415598951471,0.3085346221923846,-0.2781756996546658,-0.3326400756835941,-0.837762456339787,0.17248230497259875,-0.5852012660116905,-0.08007888535549768,0.6104384464263912,17.391299005604154,-20.859408884823537,0.2525611903280967,10,0.21693944931030273,0.36156558990478516,-0.27237772941589355,-0.024103641510009766,0.2988948822021502,1,-0.020694684808153396,1.2105252198176906,13.27181911468506,2.000014836721876,13.127193450927734,1.0000000000000069,12.958462715148926,-0.020694684808153396
3663,2014-10-08,12.80419635772705,13.03559684753418,12.693316459655762,13.001851081848145,2821568.0,-0.018477331877663206,1.5818232827145662,0.9534841995335078,39.07408886326154,37.271973225997144,0.35743095346471954,0.5915579172835894,0.12068805389406556,0.42903443657145957,11.066526694085308,0.35192108154296875,-0.32886089854651246,-0.5283652305603024,-1.06919234917922,0.012461888058615145,-0.7987787898697611,-0.2579516712508436,0.8365711806411742,14.935097466199979,-25.757788330243216,0.27041355930945876,10,0.3856678009033203,0.5302939414978027,0.047002553939819336,0.21693754196166992,0.5110092163085938,2,0.026731817026341087,1.031733072920767,13.04523754119873,1.2105252198176906,13.27181911468506,2.000014836721876,13.127193450927734,0.026731817026341087
3664,2014-10-09,12.702958106994627,12.987387657165527,12.654748916625975,12.910253524780273,2448049.0,-0.007906646220036229,-1.190474994269408,1.0487754274906487,29.718905653466962,37.87935566013697,0.4450062166628115,0.64659327257489,0.22479239761160663,0.5278816190174087,10.585572659939283,0.33263874053955256,-0.330058025001259,-0.5792255401611346,-1.1581788484622724,-0.00027223185999680766,-0.8687021943117035,-0.2897488860105657,0.8999113882250995,7.142947979737301,-27.72237547611421,0.2894766541505692,10,0.4676222801208514,0.6122484207153338,0.2964818477630633,0.3181757926940936,0.5302934646606463,3,0.06603414995641543,1.5818232827145662,12.80419635772705,1.031733072920767,13.04523754119873,1.2105252198176906,13.27181911468506,0.06603414995641543
3665,2014-10-10,12.616182327270508,12.74152374267578,12.42816925048828,12.601719856262207,3460617.0,-0.006831147437724616,1.3636435572340933,-0.06976744186046452,29.60003101853556,37.942440781506875,0.5098197312484416,0.6805542755035816,0.3271614863526864,0.6095051742579507,9.924061665890656,0.3133544921875,-0.33334085982478356,-0.610320425033569,-1.2213295729687523,0.0006887229016143692,-0.9158249990011615,-0.3048158510659764,0.9297999332335944,20.855588384952515,-10.282962418918768,0.3055045739675919,10,0.44110822677612305,0.5857343673706055,0.44231295585632324,0.36879539489746094,0.9641714096069318,4,0.07604127469399491,-1.190474994269408,12.702958106994627,1.5818232827145662,12.80419635772705,1.031733072920767,13.04523754119873,0.07604127469399491
3666,2014-10-13,12.635465621948242,12.71259880065918,12.457094192504885,12.490839958190918,1631243.0,0.0015284571970755056,-1.4090890698270633,10.000065941312233,35.26685127021655,37.07170527619111,0.46034861302199026,0.6109631428539011,0.3257266519218849,0.5852834297309037,9.544204594353262,0.2555046081542951,-0.30578984623998906,-0.5392128944396966,-1.1667417416449926,0.08831595276559945,-0.8529773180423454,-0.22544847083704767,0.8210915977545934,23.756859581993268,-9.759479105495402,0.3137644236026481,10,0.42182493209838867,0.5664510726928711,0.5447564125061035,0.34951210021972656,0.9979171752929705,0,0.07630675738075965,1.3636435572340933,12.616182327270508,-1.190474994269408,12.702958106994627,1.5818232827145662,12.80419635772705,0.07630675738075965
3667,2014-10-14,12.54868984222412,12.640286445617676,12.437809944152832,12.543869018554688,2413373.0,-0.006867636090385987,1.1538445931208692,0.033333113530396356,33.5570746024525,36.09217340249373,0.4484199676861742,0.6594069494660619,0.42784558633967684,0.6669509006041263,10.195167224728065,0.20247650146484375,-0.2857717239980264,-0.5801905155181899,-1.2508290706761453,0.09044803963976555,-0.9155097930971667,-0.24487123793921306,0.8255963399415513,19.841145236398063,-13.46720064299857,0.33531927757897745,10,0.3832588195800781,0.6074285507202166,0.6363534927368182,0.33022880554199396,1.2582445144653338,1,0.08067619908566925,-1.4090890698270633,12.635465621948242,1.3636435572340933,12.616182327270508,-1.190474994269408,12.702958106994627,0.08067619908566925
3668,2014-10-15,12.100350379943848,12.59207820892334,12.081067085266113,12.500481605529785,2790583.0,-0.03572798976764002,-1.3296725274343055,-83.00059347184067,29.7030001613917,35.803518632730686,0.76566665045954,1.0547530681956658,0.8914526155289675,1.1062145343999479,11.141274729310936,0.5110111236572266,-0.2926557269784755,-0.9605558872222897,-1.754251652825328,-0.16686012161925134,-1.3574037700238097,-0.5637080044207696,1.198246447687632,2.1276461415105654,-32.92777053515222,0.3968478828015193,10,0.6050176620483398,0.8822169303894043,1.0846929550170898,0.7520537376403809,1.528211593627928,2,0.10278892795687833,1.1538445931208692,12.54868984222412,-1.4090890698270633,12.635465621948242,1.3636435572340933,12.616182327270508,0.10278892795687833
3669,2014-10-16,11.897873878479006,12.177483558654785,11.56041431427002,12.100350379943848,4343671.0,-0.01673311062136218,2.459462349494215,0.5060252450139147,27.155990675855392,34.586931047843606,0.8961132613620375,1.2027095110800428,1.1143077482325836,1.2964213065862946,13.011503966153064,0.6170692443847656,-0.3565914709421669,-1.0892732143402082,-2.022707655145396,-0.15583877353502018,-1.555990434742803,-0.6225559939376133,1.2789699749159364,28.57140550173094,-7.038752787769109,0.46671722040259433,10,0.5471677780151349,0.8243670463561994,1.3245313167572004,0.9545302391052228,1.8367471694946271,3,0.1191247873387129,-1.3296725274343055,12.100350379943848,1.1538445931208692,12.54868984222412,-1.4090890698270633,12.635465621948242,0.1191247873387129
3670,2014-10-17,12.355855941772461,12.370318412780762,11.87859058380127,11.897873878479006,3494707.0,0.03849276500752441,1.0198018250584164,-2.26190229473606,37.183554704446564,33.64388051717265,0.3544889037585399,0.6753177124363283,0.6840004043282732,0.8284001934211762,13.959002147348244,0.4917278289794922,-0.41375121014242566,-0.5652453899383545,-1.4799648602275006,0.34947408035079164,-1.0226051250829276,-0.10788565479378143,0.6270163669274904,69.03769638448111,32.36943048402348,0.4573597351445727,10,0.0747232437133789,0.36638498306274414,0.9159629344940186,0.4965481758117676,1.388406753540039,4,0.07101050983578805,2.459462349494215,11.897873878479006,-1.3296725274343055,12.100350379943848,1.1538445931208692,12.54868984222412,0.07101050983578805
3671,2014-10-20,12.331751823425293,12.404064178466795,12.177483558654785,12.351035118103027,2040719.0,-0.0019508254596654062,2.6154150498364888,-0.042104912448019755,28.975276750317093,32.24830818888265,0.2583939886110098,0.6319660083968657,0.7309410721299532,0.8409145922354515,14.916002290365432,0.22658061981200994,-0.40797293440208016,-0.525955247879029,-1.418134852313539,0.366224356555481,-0.9720450500962841,-0.079865445661774,0.4804255259430672,71.42859666103814,40.4810729217665,0.4460898022172547,10,-0.03374624252319336,0.3398704528808594,0.9726078510284424,0.5206522941589355,1.5089282989501953,0,0.10125097644929193,1.0198018250584164,12.355855941772461,2.459462349494215,11.897873878479006,-1.3296725274343055,12.100350379943848,0.10125097644929193
3672,2014-10-21,12.62100315093994,12.62100315093994,12.26908016204834,12.28836441040039,2356203.0,0.023455818091083103,1.1159470981688608,-17.250098911968255,36.12905428408517,31.921082124529722,-0.10880553301986318,0.30920902483538804,0.46773660661444794,0.5434852770561118,15.993854994045925,0.3519229888915998,-0.4248961889706848,-0.20536837577819966,-1.083789339759564,0.6730525882031646,-0.6445788577688827,0.23384210621248336,0.040962634216619165,100.0,71.19762441375612,0.4392104819906824,10,-0.3471021652221662,0.050619125366212714,0.7448225021362322,0.23140096664428889,1.2727060317993182,1,0.08021388111497907,2.6154150498364888,12.331751823425293,1.0198018250584164,12.355855941772461,2.459462349494215,11.897873878479006,0.08021388111497907
3673,2014-10-22,12.751166343688965,12.784912109375,12.582435607910154,12.669212341308596,1705799.0,0.010313220842459891,1.7097029450241137,0.2463753988709725,46.05505779318736,33.73621014005421,-0.27634246673379437,0.14670040004996565,0.35898700933919336,0.40489425178295946,16.422976155377537,0.20247650146484553,-0.47633796562485564,-0.049895715713500266,-0.9048882598676169,0.8050968284406164,-0.47739198779055947,0.37760055636355894,-1.1907520294189453,97.24411380559962,63.84422173600467,0.4274962720770587,10,-0.5785031318664551,-0.0795440673828125,0.5809130668640137,0.10123777389526367,1.2244977951049805,2,0.08279776018474005,1.1159470981688608,12.62100315093994,2.6154150498364888,12.331751823425293,1.0198018250584164,12.355855941772461,0.08279776018474005
3674,2014-10-23,12.85240364074707,12.876507759094238,12.490839958190918,12.736703872680664,2031481.0,0.007939453876563363,3.7059056263454937,1.4117647058823835,44.632750470899595,35.40651230142799,-0.3957711364484737,0.028310002135899737,0.28047036927655,0.2963480648194263,17.30668373844924,0.3856678009033203,-0.49958405531517336,0.06315269470214879,-0.7815784843619618,0.9078838737662593,-0.3592128948299056,0.4855182842342032,-1.267499370574951,97.58455722138548,60.87242287935345,0.4223655895320549,10,-0.6339426040649414,-0.18078136444091797,0.5242688655853271,4.76837158203125e-07,1.2871694564819354,3,0.06039013047831654,1.7097029450241137,12.751166343688965,1.1159470981688608,12.62100315093994,2.6154150498364888,12.331751823425293,0.06039013047831654
3675,2014-10-24,12.683673858642578,12.900612831115724,12.683673858642578,12.813837051391602,1673786.0,-0.013128266651193043,-2.3333382178392195,-1.125008242664029,38.6193905220116,35.77901666273855,-0.24189916242591636,0.17327057746834384,0.4719827068812421,0.45478921483319823,17.605779403202902,0.2169389724731463,-0.5019543991387678,-0.08484740257263113,-0.9179168055270743,0.7482220003818121,-0.5013821040498527,0.3316872989045905,-1.047105448913575,69.99997362368366,33.109893943057536,0.4165347014772213,10,-0.45316028594970703,-0.012051582336425781,0.6761252880096436,0.1687302589416504,1.3739442825317365,4,0.08285826338990465,3.7059056263454937,12.85240364074707,1.7097029450241137,12.751166343688965,1.1159470981688608,12.62100315093994,0.08285826338990465
3676,2014-10-27,12.611360549926758,12.890971183776855,12.50530242919922,12.823478698730467,1546360.0,-0.005701290455883634,1.2222142849292685,1.629632343243982,41.07142927233068,36.61394495939168,-0.19373840682982113,0.2152332928837808,0.5639105710777006,0.5140566561970061,18.0623343866521,0.38566875457763494,-0.47433175366175284,-0.13088698387145925,-0.9480399650678564,0.6862659973249379,-0.5394634744696578,0.2776895067267393,-0.8989494749145521,54.1983660772261,14.228721430304944,0.4085764905981985,10,-0.3808469772338867,0.048209190368652344,0.7255394458770752,0.2410435676574707,1.354660987854004,0,0.08983187348428645,-2.3333382178392195,12.683673858642578,3.7059056263454937,12.85240364074707,1.7097029450241137,12.751166343688965,0.08983187348428645
3677,2014-10-28,12.823478698730467,12.837942123413086,12.669212341308596,12.693316459655762,1742108.0,0.01681960863492571,1.1211986787917074,-0.6136308458695601,50.401583532910195,38.913787556227064,-0.405412021269969,-0.05114425433051828,0.37614117881694575,0.28845414110922896,19.63032628635444,0.22658157348632812,-0.4338223267949157,0.1140130519866922,-0.6278040484448102,0.8558301524181946,-0.2568954982290581,0.4849216022024425,-1.0397755183520498,81.17636928118188,36.4686286811664,0.3709085502157509,10,-0.5929651260375959,-0.20006561279296697,0.513421297073366,0.028925418853761542,1.1955728530883807,1,0.07932336049700184,1.2222142849292685,12.611360549926758,-2.3333382178392195,12.683673858642578,3.7059056263454937,12.85240364074707,0.07932336049700184
3678,2014-10-29,12.625823974609375,12.915075302124025,12.59207820892334,12.87168788909912,2612375.0,-0.015413502744825336,-1.0615380869628845,-1.8889035425138414,48.455590566998275,41.280409766354055,-0.14011471803051911,0.08599339420731056,0.596816183675454,0.4715691748436228,20.806963423584502,0.32299709320068537,-0.4219194474292216,-0.04242339134216344,-0.6974822372230509,0.612635454538724,-0.3699528142826072,0.2851060315982803,-0.7751062151867192,31.81819203629132,-16.912500674302386,0.3275294229404436,10,-0.22899103164672852,-0.002410888671875,0.680945873260498,0.22658014297485352,1.2389602661132795,2,0.10041999719619166,1.1211986787917074,12.823478698730467,1.2222142849292685,12.611360549926758,-2.3333382178392195,12.683673858642578,0.10041999719619166
3679,2014-10-30,12.625823974609375,12.727062225341795,12.206409454345705,12.727062225341795,2716215.0,0.0,9.285692754060353,0.4117653903889301,50.1999985756778,42.72668130760197,-0.02905087051797217,0.06302659040828829,0.6029046764498087,0.453956816698188,22.087013152419228,0.5206527709960902,-0.39734823345352055,-0.025791454315186257,-0.6665602858687851,0.6149773772384126,-0.3461758700919848,0.2945929614616123,-0.689957611770609,59.18367896217123,6.640826915244453,0.3203844157767992,10,-0.0795445442199707,-0.002410888671875,0.638763427734375,0.22658014297485352,1.5571374893188494,3,0.10691105522293909,-1.0615380869628845,12.625823974609375,1.1211986787917074,12.823478698730467,1.2222142849292685,12.611360549926758,0.10691105522293909
3680,2014-10-31,12.85722541809082,12.910253524780273,12.664390563964846,12.760807991027832,3328701.0,0.018327631047826642,1.4285922876561816,-0.9523814009570988,54.227946791566374,45.532533534407456,-0.20322521863383436,-0.19988542637319462,0.3799398915212642,0.2058018845765499,23.174307093286263,0.28442955017089844,-0.31246496858355854,0.21910839080810618,-0.3900729717424518,0.8282897533586642,-0.08548229046717282,0.5236990720833852,-0.8430223401092327,91.83678962171447,34.17992673570952,0.3045906812752788,10,-0.29648303985595525,-0.2338123321533203,0.417003870010376,-0.004821300506591797,1.4028682708740252,4,0.09973751236669237,9.285692754060353,12.625823974609375,-1.0615380869628845,12.625823974609375,1.1211986787917074,12.823478698730467,0.09973751236669237
3681,2014-11-03,12.818657875061035,12.919896125793455,12.780091285705565,12.818657875061035,1417865.0,-0.0029996785290485883,-2.62502472799192,0.0,55.24344388917502,47.65635460163965,-0.09870673928563534,-0.20765486703040992,0.42060872977271657,0.22968481018604692,24.7212021240032,0.13980484008789062,-0.19168364210071864,0.20319890975952148,-0.3364858102798056,0.7428836297988486,-0.06664345026014296,0.4730412697791859,-0.7323850191480528,85.81077197602087,22.405064912563773,0.26984236001966383,11,-0.2555050849914551,-0.19524478912353516,0.4965488910675049,0.03374624252319336,1.0654096603393555,0,0.0966528850515389,1.4285922876561816,12.85722541809082,9.285692754060353,12.625823974609375,-1.0615380869628845,12.625823974609375,0.0966528850515389
3682,2014-11-04,12.775270462036133,13.011491775512695,12.693316459655762,12.85240364074707,1925373.0,-0.003384707934932396,-1.6400079129574678,-100.0,65.55554920569892,49.82307586969649,-0.03479422244250863,-0.1955559791868673,0.4563117351705017,0.25721646565177814,25.86757403382642,0.3181753158569336,-0.12464855242291506,0.17330985069274973,-0.33362501794744404,0.6802447193329435,-0.08015758362734715,0.4267772850128466,-0.6056352791351038,70.65873796183317,-0.4776502516506156,0.25346743432009716,11,-0.1663198471069336,-0.1518573760986328,0.5833241939544678,0.0771336555480957,1.2148551940917969,1,0.09320750423900193,-2.62502472799192,12.818657875061035,1.4285922876561816,12.85722541809082,9.285692754060353,12.625823974609375,0.09320750423900193
3683,2014-11-05,13.146475791931152,13.146475791931152,12.87168788909912,12.890971183776855,2955339.0,0.029056553518621575,1.1509428328282139,-3.3125123639960434,76.70102932994848,53.386217965146365,-0.38445775058763054,-0.5689754789459016,0.0797120401778173,-0.12884772421078772,26.17088955313074,0.37120532989501953,-0.01773131932666061,0.5274012088775635,-0.028979726354593893,1.0837821441097208,0.2492107412614839,0.805591676493643,-0.8758178179167242,100.0,22.50951679960815,0.27819046761607896,11,-0.4700331687927246,-0.5230627059936523,0.21211886405944824,-0.29407167434692383,0.7375917434692383,2,0.06637335919511234,-1.6400079129574678,12.775270462036133,-2.62502472799192,12.818657875061035,1.4285922876561816,12.85722541809082,0.06637335919511234
3684,2014-11-06,13.541787147521973,13.691232681274414,13.266998291015625,13.266998291015625,5420095.0,0.030069758758727527,-2.0877117482308765,1.0754751489272758,76.05932496415518,57.5462106809401,-0.7506333497899611,-0.9467627291608629,-0.31309225481542313,-0.5371009980279133,26.094333213400866,0.5447568893432617,0.06437771175042428,0.8807711124420159,0.18801322016173927,1.5735290047222925,0.5343921663018776,1.2271500585821542,-1.1485146789992022,85.44610400827695,6.601930038390023,0.34637894614013875,11,-0.5929660797119141,-0.9159636497497559,-0.18319249153137207,-0.6893830299377441,-0.014463424682617188,3,0.023851880825034755,1.1509428328282139,13.146475791931152,-1.6400079129574678,12.775270462036133,-2.62502472799192,12.818657875061035,0.023851880825034755
3685,2014-11-07,13.575532913208008,13.681591987609865,13.401982307434082,13.609278678894045,2217596.0,0.0024919728333059332,2.135122997054016,-0.12280616512284734,77.21518459054288,61.56218349407479,-0.7203133146729037,-0.9538559361781704,-0.35072535840004804,-0.5854942766918221,25.507068611728783,0.279609680175783,0.10406553688600795,0.8665493488311764,0.0628863540062703,1.6702123436560825,0.46471785141872424,1.2683808462436286,-0.9745868106449738,88.40586358254228,8.267434086744586,0.4018314974124526,11,-0.6267118453979492,-0.949709415435791,-0.22296452522277832,-0.7231287956237793,-0.3374595642089826,4,0.04474436138924842,-2.0877117482308765,13.541787147521973,1.1509428328282139,13.146475791931152,-1.6400079129574678,12.775270462036133,0.04474436138924842
3686,2014-11-10,13.599637031555176,13.68641185760498,13.416443824768065,13.58035373687744,1776370.0,0.0017755559580070468,1.800019782393688,-0.5714285714285939,74.22433736532494,64.20915614212088,-0.6587639476539842,-0.9507695744628144,-0.3811588978335916,-0.6248702466572595,24.892536145392175,0.26996803283691584,0.1445505612984075,0.842444896697998,-0.053073756823609486,1.7379635502196056,0.39468556993719517,1.290204223458801,-0.8242450763983218,90.82130866951263,12.650152749149044,0.44775932676080377,11,-0.6508159637451172,-0.973813533782959,-0.26514697074890137,-0.7472329139709473,0.0771341323852539,0,0.048564285640654514,2.135122997054016,13.575532913208008,-2.0877117482308765,13.541787147521973,1.1509428328282139,13.146475791931152,0.048564285640654514
3687,2014-11-11,13.561070442199707,13.68641185760498,13.479116439819336,13.599637031555176,1549970.0,-0.0028358543147867232,-1.0476190476190477,-1.9999999999998157,71.00000296733855,66.7140908532698,-0.5638632498113356,-0.8774568270135639,-0.35089912639616827,-0.6017238901841608,24.200951424558262,0.20729541778564453,0.2209176450780994,0.7532592773437496,-0.20489479029679813,1.7114133449842974,0.27418224352347664,1.2323363111640226,-0.6391439708640441,84.11773946739127,8.013875159442208,0.4790770338202739,11,-0.6122493743896484,-0.9352469444274902,-0.22658038139343262,-0.7086663246154785,0.05303001403808594,1,0.02381796441345596,1.800019782393688,13.599637031555176,2.135122997054016,13.575532913208008,-2.0877117482308765,13.541787147521973,0.02381796441345596
3688,2014-11-12,13.34413242340088,13.556248664855955,13.276639938354492,13.532144546508787,1954842.0,-0.015997116136477918,1.3673550132219265,4.874999999999908,62.028334348107116,68.02835038353972,-0.2618546881696968,-0.5929615415394114,-0.1488453661653697,-0.4013932130882214,22.688828264013715,0.28443050384521484,0.29417167168839065,0.47413215637207173,-0.45159047162628063,1.399854784370424,0.011270842372896439,0.936993470371247,-0.2991169584750182,18.181961235675107,-52.92428902520034,0.46286131399917585,11,-0.16632080078125178,-0.7183089256286639,-0.009642362594606269,-0.49172830581665217,0.8243656158447248,2,0.04841028342870812,-1.0476190476190477,13.561070442199707,1.800019782393688,13.599637031555176,2.135122997054016,13.575532913208008,0.04841028342870812
3689,2014-11-13,13.315205574035645,13.46465301513672,13.189864158630373,13.397160530090332,1664031.0,-0.0021677579663784696,1.5333175076270698,0.43590250830607735,66.5822457694814,69.40105026997472,-0.13952814007407355,-0.4768560855403283,-0.13715536646188653,-0.3871012551744961,20.333118518576597,0.27478885650634766,0.3276784170404863,0.37433872222900355,-0.44942771340344123,1.1981051578614483,-0.03754449558721973,0.7862219400452268,-0.16679535449401328,25.242573002373607,-44.103251980053585,0.41188321781622267,11,-0.12293100357055664,-0.6893820762634277,-0.05302834510803223,-0.462801456451416,0.9207839965820312,3,0.04272273215773814,1.3673550132219265,13.34413242340088,-1.0476190476190477,13.561070442199707,1.800019782393688,13.599637031555176,0.04272273215773814
3690,2014-11-14,13.233251571655273,13.358593940734865,13.127193450927734,13.34413242340088,2572041.0,-0.006154918294328016,2.310358470616265,1.3529487060137995,66.24685452325787,70.62365145153947,0.001536042755006406,-0.34340611420969225,-0.07809751698246714,-0.31625060896631396,18.607490583645593,0.23140048980713068,0.38461127321301447,0.2485149383544929,-0.5366190190028615,1.0336488957118473,-0.1440520403241834,0.6410819170331692,0.4579811096191406,18.965420211704636,-50.136143778495665,0.39256697867867685,11,-0.04097700119018555,-0.6074280738830566,0.009641885757446289,-0.3808474540710449,1.0220222473144531,4,0.022222214214831615,1.5333175076270698,13.315205574035645,1.3673550132219265,13.34413242340088,-1.0476190476190477,13.561070442199707,0.022222214214831615
3691,2014-11-17,13.58035373687744,13.614100456237793,13.122371673583984,13.16093921661377,2551685.0,0.02622954482068751,1.0198017862738953,-3.7825694307068307,68.4705903161948,70.94754490826125,-0.2527347924524843,-0.6241715597028694,-0.44251417336310794,-0.6674700886248264,16.71838698388626,0.4917287826538086,0.451133884267529,0.5331870079040506,-0.23162986834942245,1.2980038841575237,0.15077856977731408,0.9155954460307871,0.09959815979004105,81.1967083672193,13.059793539712047,0.3824084381267367,11,-0.29889345169067205,-0.9545302391052228,-0.45075011253356756,-0.7279496192932111,0.7857990264892596,0,-0.025204084850083963,2.310358470616265,13.233251571655273,1.5333175076270698,13.315205574035645,1.3673550132219265,13.34413242340088,-0.025204084850083963
3692,2014-11-18,13.633382797241213,13.705696105957033,13.556248664855955,13.628561973571776,2052164.0,0.0039048364564888693,1.0,0.011494174465887535,76.45567274657694,70.9202830656644,-0.19136373935773676,-0.6297547213232857,-0.507936079133545,-0.7275828742269379,15.566355111544809,0.14944744110107777,0.4948429474506941,0.5355970859527606,-0.24431874128701736,1.3155129131925385,0.1456391723328725,0.9255549995726486,-0.5110111236572283,87.60324363208322,14.25789713173414,0.38995791361988874,11,-0.2193489074707049,-1.0003275871276873,-0.5037791728973406,-0.7809786796569842,0.7424125671386719,1,0.0031825092381325693,1.0198017862738953,13.58035373687744,2.310358470616265,13.233251571655273,1.5333175076270698,13.315205574035645,0.0031825092381325693
3693,2014-11-19,13.806934356689453,13.961200714111328,13.643025398254395,13.67677116394043,2630086.0,0.012729897049715388,-2.2195063110356275,27.0001978239168,78.42225855340884,71.18283124224814,-0.2920936866452575,-0.7590734048519536,-0.6924301399968193,-0.9009689004606791,15.118234872342729,0.3278179168701154,0.5487309255909061,0.6563602447509762,-0.1665090387117676,1.47922952821372,0.2449256030196043,1.067794886482348,-0.6845626831054688,81.60932085459358,6.205241453611151,0.411434641731372,11,-0.2651481628417969,-1.0461268424987793,-0.7629008293151855,-0.9545302391052246,0.6315317153930664,2,-0.013966453049603422,1.0,13.633382797241213,1.0198017862738953,13.58035373687744,2.310358470616265,13.233251571655273,-0.013966453049603422
3694,2014-11-20,13.628561973571776,13.835859298706055,13.546607971191404,13.83103847503662,1547815.0,-0.01291904332341931,1.7272661876972313,-1.5555588118927948,69.04758428291981,70.27532009695669,-0.11188359321165642,-0.5476500690519064,-0.5272985716450105,-0.7232356211106801,14.822737311866135,0.2892513275146502,0.583114209845851,0.43917994499206436,-0.39757273833523143,1.2759326283193602,0.020803603328415576,0.8575562866557132,-0.4726371383666983,60.344870710433,-12.444366937770212,0.4183763416636483,11,-0.08677577972411932,-0.8677544593811017,-0.7845942974090558,-0.776157855987547,0.5447568893432635,3,0.03961797779698717,-2.2195063110356275,13.806934356689453,1.0,13.633382797241213,1.0198017862738953,13.58035373687744,0.03961797779698717
3695,2014-11-21,13.734621047973633,13.79729175567627,13.614100456237793,13.623741149902346,2880426.0,0.007782117776440778,-1.814835438586208,-0.5476185990429092,71.88939083918174,70.0158815940519,-0.2156843445377259,-0.6017920528575083,-0.6462606953515362,-0.8289386699743115,14.587574353000349,0.18319129943847656,0.5609934689129226,0.4926916599273685,-0.34233835370321053,1.3277216735579476,0.075176653112079,0.910206666742658,-0.5464851776123059,72.98857631404222,1.770199198137945,0.4175150068152893,11,-0.19283485412597656,-0.814725399017334,-1.15097975730896,-0.9665818214416504,0.491726875305174,4,0.03650399387742942,1.7272661876972313,13.628561973571776,-2.2195063110356275,13.806934356689453,1.0,13.633382797241213,0.03650399387742942
3696,2014-11-24,13.7442626953125,13.821395874023438,13.691232681274414,13.773187637329102,1711459.0,0.0007019958763470058,1.0769382941489767,-0.2608673214869393,73.53627654734623,70.2976897696083,-0.2264690388595234,-0.5504285042396226,-0.6670944281387357,-0.8352395536742137,13.958911216396002,0.13016319274902344,0.5136999899194965,0.44568819999694753,-0.36250734250029026,1.2538837424941853,0.041590428748328634,0.8497859712455664,-0.5252042312011724,47.67442930357116,-22.63923791726738,0.4040977712486188,11,-0.20247650146484375,-0.6749205589294434,-1.1678526401519775,-0.9762234687805176,0.4145936965942383,0,0.03717995901166149,-1.814835438586208,13.734621047973633,1.7272661876972313,13.628561973571776,-2.2195063110356275,13.806934356689453,0.03717995901166149
3697,2014-11-25,13.840680122375488,13.903350830078125,13.734621047973633,13.739441871643065,2222674.0,0.007015103625447328,-2.0434692859477406,-3.5000329706561777,69.45945339040591,71.12336966319705,-0.31184680099364925,-0.5973593477785712,-0.7671314834688161,-0.9215636080093006,13.378848398334192,0.1687297821044922,0.46108571714575675,0.49124555587768626,-0.3190867637331216,1.3015778754884941,0.08607939607228232,0.8964117156830902,-0.5919359682641598,70.93036629463681,4.191225121930927,0.40516615980540366,11,-0.29889392852783203,-0.7568750381469727,-1.3558661937713623,-1.0726408958435059,-0.033745765686035156,1,0.03796581066429727,1.0769382941489767,13.7442626953125,-1.814835438586208,13.734621047973633,1.7272661876972313,13.628561973571776,0.03796581066429727
3698,2014-11-26,13.893709182739258,13.98048496246338,13.806934356689453,13.888888359069824,1738965.0,0.003831391224629277,-1.0571541613678324,0.04761859904291713,62.20732710225958,70.63726758906131,-0.31147506221649657,-0.5802827586676518,-0.8230831853458369,-0.9637035902902156,12.666413770232202,0.17355060577392756,0.4230087551774364,0.4808803558349606,-0.28843631267430325,1.2501970243442244,0.09622202158032955,0.8655386900895916,-0.61646676622793,79.99991207882987,14.981537507538334,0.38465833425463164,11,-0.34228086471557617,-0.800261974334715,-1.420947551727295,-1.1256699562072754,-0.27960872650146484,2,0.03469816269362713,-2.0434692859477406,13.840680122375488,1.0769382941489767,13.7442626953125,-1.814835438586208,13.734621047973633,0.03469816269362713
3699,2014-11-27,13.975664138793945,14.110648155212402,13.88406753540039,13.946739196777346,2403681.0,0.005898709622949694,-1.9374884088970215,5.999999999999631,63.430404965915635,70.32432874935661,-0.3239594293874486,-0.585968928623334,-0.9042712777052806,-1.031180308133134,11.243471014799143,0.22658061981201172,0.3997485229766671,0.49534330368041957,-0.218074293884996,1.2087609012458351,0.1386345048977109,0.8520521024631282,-0.6562271695254935,72.8154985518603,10.311186098668088,0.35670879878270806,11,-0.35915422439575195,-0.8171353340148926,-1.5535213947296143,-1.207624912261963,-0.2555065155029297,3,0.033114843680589034,-1.0571541613678324,13.893709182739258,-2.0434692859477406,13.840680122375488,1.0769382941489767,13.7442626953125,0.033114843680589034
3700,2014-11-28,14.139573097229006,14.192602157592773,13.951560020446776,14.028693199157715,2875957.0,0.011728169538653965,1.2222212453182038,3.833366303989746,66.5680286362434,70.11293300713979,-0.38642323376650545,-0.6839481711126982,-1.0752840264328096,-1.1796648694423997,10.462665738704839,0.24104213714599787,0.41832621261820435,0.5951348781585715,-0.11297261343336196,1.303242369750505,0.24108113236260564,0.9491886239545373,-0.7568392330850386,89.42315739817886,29.240799816051187,0.3540537457959666,11,-0.26996803283691584,-0.9400672912597674,-1.694531440734865,-1.3715338706970233,-0.16390895843506037,4,0.0023866184257463896,-1.9374884088970215,13.975664138793945,-1.0571541613678324,13.893709182739258,-2.0434692859477406,13.840680122375488,0.0023866184257463896
3701,2014-12-01,14.057618141174315,14.173318862915039,13.961200714111328,14.067259788513185,1965903.0,-0.005796140766849089,-1.095237198085836,-0.08695577382900903,64.84145715751654,68.82246460835529,-0.2566368789314115,-0.5316734322864587,-0.9990450051134996,-1.0842219750130688,9.673083999055935,0.21211814880371094,0.43233591518083614,0.4512319087982153,-0.20436303048742843,1.106826848083859,0.12343443915539254,0.779029378441038,-0.5938974476854675,70.52629167811916,12.81923197077402,0.32779746964282225,12,-0.1880130767822248,-0.8581123352050763,-1.606550216674803,-1.2895789146423322,0.11570072174072443,0,0.012002729083264052,1.2222212453182038,14.139573097229006,-1.9374884088970215,13.975664138793945,-1.0571541613678324,13.893709182739258,0.012002729083264052
3702,2014-12-02,13.966021537780762,14.163677215576172,13.92263412475586,14.091363906860352,1746288.0,-0.006515798229379199,-1.2727350385080545,13.000098911963558,70.09336463976021,67.89703195128322,-0.12616048153117632,-0.3650089677077375,-0.9030012816326334,-0.979764055236295,9.103685079327834,0.2410430908203125,0.45535186509784964,0.30009775161743235,-0.2445918584883522,0.8447873617232169,0.027752946564540082,0.5724425566703246,-0.4294126978815225,41.24979599507421,-20.570559497311336,0.27234480505289227,12,-0.09641647338867188,-0.7665157318115234,-1.520979881286621,-1.1979823112487793,0.11570167541503906,1,0.013807429238478663,-1.095237198085836,14.057618141174315,1.2222212453182038,14.139573097229006,-1.9374884088970215,13.975664138793945,0.013807429238478663
3703,2014-12-03,14.019051551818848,14.115468978881836,13.961200714111328,13.970843315124512,1304018.0,0.0037970737689778655,-3.571355903464647,-0.3846124582480541,72.39262984664518,68.26870368058604,-0.16308786154374744,-0.36819348088776493,-0.9511870988707365,-1.021726115223693,8.965915911361472,0.1542682647705078,0.4486867257123137,0.3094989776611321,-0.19855525509968253,0.8175532104219467,0.0554718612807239,0.5635260940415403,-0.41684338015025446,43.75003863724878,-21.759564058869415,0.2540271163804076,12,-0.11570024490356445,-0.8195457458496094,-1.592088222503662,-1.2510123252868652,0.6459941864013672,2,-0.01513063807100945,-1.2727350385080545,13.966021537780762,-1.095237198085836,14.057618141174315,1.2222212453182038,14.139573097229006,-0.01513063807100945
3704,2014-12-04,13.864784240722654,14.10100555419922,13.778009414672852,14.02387237548828,2600256.0,-0.011004118968103715,1.061538274250062,-3.3000197823936697,69.20818902753831,67.97079236818122,0.03152678239018769,-0.1986734131776391,-0.7883288163609787,-0.8536346560364034,9.414498474693717,0.32299613952636896,0.41990284775359754,0.1390818119049051,-0.3670492335543045,0.6452128573641147,-0.11398371082469971,0.3921473346345099,-0.20353667046164325,20.93013626786115,-48.38225308254682,0.2530655227296048,12,0.07713317871093928,-0.6652784347534162,-1.3546612262725812,-1.096745014190672,0.809904098510744,3,-0.01808061201187472,-3.571355903464647,14.019051551818848,-1.2727350385080545,13.966021537780762,-1.095237198085836,14.057618141174315,-0.01808061201187472
3705,2014-12-05,14.182961463928224,14.216707229614258,13.98048496246338,13.98048496246338,2893555.0,0.0229485881411009,-1.3333301933004083,-1.2727316324573184,68.6566987906273,67.42861706187911,-0.2417923166953564,-0.4943562266309076,-1.0943515204664553,-1.1612315332981495,10.020359784102048,0.35192298889160334,0.3748982140803001,0.4268876075744643,-0.11307096523291094,0.9668461803818396,0.1569083211707767,0.6968668939781519,-0.4685784349340363,92.30774247404433,23.486626023422716,0.26997928640368785,12,-0.20729732513427912,-0.7424125671386737,-1.5981152057647723,-1.414922237396242,0.7038440704345685,4,-0.03263097356742217,1.061538274250062,13.864784240722654,-3.571355903464647,14.019051551818848,-1.2727350385080545,13.966021537780762,-0.03263097356742217
3706,2014-12-08,14.260093688964846,14.303482055664062,14.057618141174315,14.12028980255127,1929506.0,0.005438372319687357,1.170211333111676,0.6904696861223193,69.11760769971025,67.39063420735738,-0.26603552652444407,-0.5475446108813156,-1.1594256807643895,-1.2263037655740874,10.741907576882834,0.24586391448974787,0.37145861267919145,0.4709969997406027,-0.10804773961809033,1.0500417390992958,0.1814746300612562,0.7605193694199492,-0.4854317558962489,91.74298273315,24.25265802705549,0.28952236967934636,12,-0.2193479537963885,-0.7616944313049334,-1.6680159568786639,-1.492054462432863,0.7857999801635724,0,-0.01994584021499146,-1.3333301933004083,14.182961463928224,1.061538274250062,13.864784240722654,-3.571355903464647,14.019051551818848,-0.01994584021499146
3707,2014-12-09,13.88406753540039,14.154035568237305,13.792470932006836,14.149214744567873,3036649.0,-0.0263691222348309,1.6315815046314774,-1.8965653671680367,52.09422565436782,66.26695626870273,0.1305176891013815,-0.15397393522531821,-0.7864967469275133,-0.8435147299710621,11.119918143258033,0.4676227569580096,0.3434833294745463,0.07882099151611399,-0.4913955849806637,0.6490375680128917,-0.20628729673227397,0.36392927976450196,0.4194145202636719,20.183376346193636,-43.64056514947198,0.28510828824838846,12,0.1566781997680664,-0.3856682777404785,-1.2907845973968506,-1.1160283088684082,1.340198516845705,1,0.020833327609300456,1.170211333111676,14.260093688964846,-1.3333301933004083,14.182961463928224,1.061538274250062,13.864784240722654,0.020833327609300456
3708,2014-12-10,13.99012565612793,14.12028980255127,13.859963417053224,13.903350830078125,2483630.0,0.007638836418587092,-2.0000219804374515,-0.32727037302132306,60.217971460712775,65.91001921256908,0.04422529185162816,-0.22045740523473967,-0.8935509992274575,-0.9427403862157373,11.628134937662358,0.2603263854980451,0.3144062498221061,0.15257945060730016,-0.37957341143000534,0.6847323126446057,-0.1134969804113517,0.418655881625952,0.3133563995361328,40.36675269238727,-22.910096374736582,0.2660764310186527,12,0.050620079040527344,-0.4025406837463379,-1.37394380569458,-1.2220864295959473,1.2871694564819354,2,0.006547300526049904,1.6315815046314774,13.88406753540039,1.170211333111676,14.260093688964846,-1.3333301933004083,14.182961463928224,0.006547300526049904
3709,2014-12-11,13.88406753540039,14.067259788513185,13.806934356689453,14.019051551818848,2609842.0,-0.007580926957656331,1.2499989696712235,-1.555566545774261,54.22343515186534,64.53839771430485,0.15189771730643464,-0.0733575077139541,-0.7738897005681515,-0.8323215447143433,11.84484638813533,0.26032543182373225,0.29277540404321734,0.018078231811523793,-0.4539344749772969,0.4900909386003445,-0.21792812158288655,0.25408458520593413,0.40919429779052763,17.92458112027232,-42.301091111704366,0.23600635339441015,12,0.1566781997680664,-0.1711406707763672,-1.2341396808624268,-1.1160283088684082,1.4076900482177734,3,0.056249957069753,-2.0000219804374515,13.99012565612793,1.6315815046314774,13.88406753540039,1.170211333111676,14.260093688964846,0.056249957069753
3710,2014-12-12,13.527323722839355,13.81657600402832,13.503219604492188,13.792470932006836,2887422.0,-0.025694474018614577,-1.0000060868533098,1.9642859666103814,44.87470253370762,62.31986942277053,0.46115628649996054,0.3231132424740064,-0.41284716443193226,-0.4693214578868208,12.11312175006091,0.3808479309082031,0.27929815209093434,-0.3533691883087151,-0.7555460006097103,0.048807623992280114,-0.5544575944592118,-0.1522807821582184,0.755922292327881,3.0120266559890174,-56.37227261897645,0.20108840615049745,12,0.37602710723876953,0.18560314178466797,-0.7400014400482178,-0.759284496307373,2.14046096801758,4,0.08481830108470367,1.2499989696712235,13.88406753540039,-2.0000219804374515,13.99012565612793,1.6315815046314774,13.88406753540039,0.08481830108470367
3711,2014-12-15,13.238073348999025,13.60445785522461,13.213968276977539,13.503219604492188,3352508.0,-0.02138267552154194,-1.4923031974143126,0.999996403227018,36.951976142323474,58.63749292305533,0.6950172257317817,0.6170421123570087,-0.12723298200118371,-0.17612602971003533,13.232732827932459,0.3904895782470703,0.24782147527488796,-0.6255055427551248,-1.103482173660117,-0.14752891185013262,-0.8644938582076218,-0.38651722730262783,1.0139716097412101,2.5641858030379314,-53.072765110775485,0.23898831545249635,12,0.5206518173217756,0.4748535156249982,-0.4507510662078875,-0.4700341224670428,2.4345312118530256,0,0.12454472353323487,-1.0000060868533098,13.527323722839355,1.2499989696712235,13.88406753540039,-2.0000219804374515,13.99012565612793,0.12454472353323487
3712,2014-12-16,13.67677116394043,13.720157623291016,13.054880142211914,13.25735569000244,5094591.0,0.03313909836997353,1.62857659619765,-1.5818268795004957,45.97496179791505,55.70219647319644,0.23576788883018907,0.1915841286356752,-0.5572397329152388,-0.6085956474132335,14.289858015962642,0.6652774810791016,0.20262923394058419,-0.188977146148682,-0.6629315390816739,0.2849772467843099,-0.42595434261517795,0.04800005031781396,0.5129891938940432,58.371070291443594,5.575622519116003,0.23697719646649584,12,0.0024099349975585938,0.0024099349975585938,-0.889448881149292,-0.9087319374084473,2.0344009399414062,1,0.10010568201928804,-1.4923031974143126,13.238073348999025,-1.0000060868533098,13.527323722839355,1.2499989696712235,13.88406753540039,0.10010568201928804
3713,2014-12-17,13.614100456237793,13.74908447265625,13.430907249450685,13.512862205505373,2553517.0,-0.004582273619366473,-1.3999956838879726,0.24137938875232826,43.24324613327698,52.81720281827851,0.26256720564570557,0.2519869839738611,-0.478656342716814,-0.5403828137343449,14.675904151438123,0.31817722320556463,0.16119105800387068,-0.242006158828735,-0.7286734410079561,0.24466112335048606,-0.4853397999183464,0.0013274822608764225,0.48486948434687527,55.23820199951571,4.769637445240491,0.24333364108961084,12,0.06508064270019531,0.06508064270019531,-0.8267781734466553,-0.8460612297058105,1.9476251602172852,2,0.11827190501378637,1.62857659619765,13.67677116394043,-1.4923031974143126,13.238073348999025,-1.0000060868533098,13.527323722839355,0.11827190501378637
3714,2014-12-18,14.168498039245605,14.211886405944824,13.724979400634766,13.811755180358887,6603547.0,0.04072230734523452,1.1956504911152013,3.523795169373437,50.47169547228331,50.79664689401807,-0.27291821538169714,-0.27393046954117395,-1.0071072990958356,-1.083341052392738,14.808972716974278,0.5977859497070312,0.12999588614365365,0.28539462089538503,-0.20798240950661828,0.7787716512973883,0.03870610569438249,0.5320831360963876,-1.1136178970336914,96.2499453927559,48.61414353533369,0.2466885152010017,12,-0.4893169403076172,-0.4893169403076172,-1.2666804790496826,-1.400458812713623,1.4607200622558594,3,0.07825791204494514,-1.3999956838879726,13.614100456237793,1.62857659619765,13.67677116394043,-1.4923031974143126,13.238073348999025,0.07825791204494514
3715,2014-12-19,14.235989570617676,14.361331939697266,14.10100555419922,14.221528053283693,3388047.0,0.004763492304203698,-1.0377279615404857,0.04053765050578,52.922590936024164,48.99720058694183,-0.3711243584783137,-0.31825177931969684,-1.0445355123741535,-1.1321108161399192,14.899788769763767,0.2603263854980451,0.09001834042571133,0.3278177261352546,-0.18438337530089122,0.8400188275714005,0.07171717541718259,0.5839182768533266,-1.1579693031311038,90.40589409262188,43.779187028176295,0.2561005507180728,12,-0.5278835296630859,-0.5278835296630859,-1.3269405364990234,-1.4679503440856934,1.6294507980346697,4,0.07416189845906729,1.1956504911152013,14.168498039245605,-1.3999956838879726,13.614100456237793,1.62857659619765,13.67677116394043,0.07416189845906729
3716,2014-12-22,14.255273818969727,14.409541130065918,14.231168746948242,14.284198760986328,1402474.0,0.0013546124248258185,-3.62493509062585,-2.000131891321797,54.85439053113517,49.30388557324932,-0.437133458548157,-0.3133553230620123,-1.0335341708202748,-1.1315243547001828,14.976521590853844,0.17837238311767578,0.06579514346349846,0.321551418304443,-0.20694581617920882,0.8500486527880948,0.05730280106261709,0.5858000355462689,-1.1259210845947276,88.61210941487471,39.598981609176676,0.26424861724182586,12,-0.5230631828308105,-0.5230631828308105,-1.3462247848510742,-1.4872345924377441,1.4173307418823242,0,0.09908689863309106,-1.0377279615404857,14.235989570617676,1.1956504911152013,14.168498039245605,-1.3999956838879726,13.614100456237793,0.09908689863309106
3717,2014-12-23,14.3661527633667,14.38543701171875,14.144393920898438,14.260093688964846,1359852.0,0.007778099937261418,2.3332937693286646,-3.666699637322721,55.71428840575432,48.803476344920604,-0.5279575200706628,-0.4035383210906751,-1.1094172082928822,-1.2226097999843653,14.724200081694603,0.2410430908203125,0.020960096815707985,0.40615673065185476,-0.1541537811529814,0.9664672424566909,0.12600147474943668,0.6863119865542728,-1.1599887252502459,95.56643525646771,43.99199421234224,0.28015525590241847,12,-0.6339421272277832,-0.6339421272277832,-1.412510871887207,-1.5981135368347168,1.142542839050293,1,0.0909395729674245,-3.62493509062585,14.255273818969727,-1.0377279615404857,14.235989570617676,1.1956504911152013,14.168498039245605,0.0909395729674245
3718,2014-12-24,14.375795364379885,14.462570190429688,14.32758617401123,14.399898529052734,441302.0,0.0006712027340940452,-1.2399981009052352,-0.2272616917391136,58.83335267601627,49.31568940315959,-0.5332126872474703,-0.39548936465784834,-1.068776782514691,-1.2098156640546112,14.32267041907324,0.13498401641845703,-0.03403547569948273,0.3916950225830096,-0.19735008590183334,0.9807401310678525,0.09717246834058813,0.686217576825431,-1.0974287007464643,88.23537017403245,31.430331395951015,0.2945225542424218,12,-0.6170701980590838,-0.6170701980590838,-1.352250814437868,-1.6077561378479022,1.4607200622558576,2,0.09289063357222838,2.3332937693286646,14.3661527633667,-3.62493509062585,14.255273818969727,-1.0377279615404857,14.235989570617676,0.09289063357222838
3719,2014-12-29,14.43846607208252,14.45775032043457,14.139573097229006,14.3661527633667,1338783.0,0.004359460197793208,4.739033956032582,-3.0001582654113155,54.84460225279535,50.42345603861378,-0.5687856560655646,-0.44450012530289484,-1.072872075762504,-1.2459165538758512,13.564444265539926,0.31817722320556463,-0.02634648646999871,0.43122563362121547,-0.1918051470758826,1.0542564143183135,0.11971024327266733,0.7427410239697636,-1.0653631263053978,93.33338608596566,39.324739692773676,0.31151539034854897,12,-0.6797409057617188,-0.6797409057617188,-1.2871692180633545,-1.6776585578918457,1.4510774612426758,0,0.07779632121340341,-1.2399981009052352,14.375795364379885,2.3332937693286646,14.3661527633667,-3.62493509062585,14.255273818969727,0.07779632121340341
3720,2014-12-30,14.173318862915039,14.42400360107422,14.173318862915039,14.419182777404785,1317443.0,-0.0183639458543422,-1.039215382049377,-3.399981536676074,48.46417211804823,51.702588924805426,-0.22614949190757017,-0.18624396700080048,-0.7657871773417533,-0.9547018547895156,12.546584715340373,0.26514720916748047,-0.05023481950336084,0.16439113616943324,-0.46032911308973645,0.7891113854286029,-0.1479689884601516,0.4767512607990181,-0.7130585375657112,10.447699498356396,-37.18552282440257,0.31236012462958446,12,-0.4145936965942383,-0.4145936965942383,-1.022022008895874,-1.4125113487243652,1.7210464477539062,1,0.10272112358918517,4.739033956032582,14.43846607208252,-1.2399981009052352,14.375795364379885,2.3332937693286646,14.3661527633667,0.10272112358918517
3721,2014-12-31,14.226347923278807,14.260093688964846,13.99494743347168,14.149214744567873,512857.0,0.0037414709198788643,2.666679854929048,-0.3137230563948856,56.84007868700492,52.9098241347043,-0.1388509610466624,-0.23819654198764262,-0.7746206151682404,-0.9836306054370088,11.663760632345168,0.26514625549316584,-0.051804860519576224,0.20898370742797745,-0.42301985687716126,0.8409872717331162,-0.10701807472459102,0.5249854895805459,-0.6859028087230499,49.48443726572245,-1.5540438776942693,0.31600178215256924,12,-0.27960920333862127,-0.46762275695800604,-0.9955070018768293,-1.465540409088133,1.4703617095947283,2,0.11521526495858181,-1.039215382049377,14.173318862915039,4.739033956032582,14.43846607208252,-1.2399981009052352,14.375795364379885,0.11521526495858181
3722,2015-01-02,14.158856391906738,14.45292854309082,13.985305786132812,14.317944526672365,1765620.0,-0.004744122085024394,1.1797740821252818,-2.0625123639961616,53.42467768616159,54.041094307247036,0.004711266731668218,-0.1639219426814993,-0.6721313622272618,-0.8924944524408431,10.673370239793845,0.4676227569580078,-0.002451475098720124,0.13185043334960866,-0.502733574841038,0.7664344415402553,-0.18544157074571466,0.449142437444932,-0.5446412712810673,36.36361819809451,-15.362798317795587,0.3172920040953231,1,-0.06508159637451172,-0.4001312255859375,-0.8532922267913818,-1.3980488777160645,1.3064527511596662,4,0.1069117538200739,2.666679854929048,14.226347923278807,-1.039215382049377,14.173318862915039,4.739033956032582,14.43846607208252,0.1069117538200739
3723,2015-01-05,13.806934356689453,14.322766304016113,13.778009414672852,14.086544036865234,2468632.0,-0.024855258466951136,-2.228575788747838,1.7575772108190864,48.57652047255014,53.83051930727668,0.4323271981124073,0.1805509494400539,-0.2927755837710251,-0.5220440921900593,9.842484780323476,0.5447568893432617,0.09105963440591758,-0.20946574211120605,-0.8516542131402272,0.43272272891781505,-0.5305599776257157,0.11162849340330361,-0.12485083047946155,4.255289297940401,-49.609223810006334,0.3210942355145104,1,0.3133554458618164,-0.048209190368652344,-0.4941387176513672,-1.0461268424987793,1.8608503341674822,0,0.12325409839462553,1.1797740821252818,14.158856391906738,2.666679854929048,14.226347923278807,-1.039215382049377,14.173318862915039,0.12325409839462553
3724,2015-01-06,13.614100456237793,13.845500946044922,13.536966323852539,13.845500946044922,3164952.0,-0.013966453049603422,1.6666721617533722,0.8275839722775519,51.704573980144275,53.6951840899567,0.6015042152178918,0.37275252534389836,-0.0774467424895473,-0.3117690328305738,10.00174682953291,0.3085346221923828,0.12926388348999396,-0.38976545333862234,-1.0538269865571621,0.27429607987991744,-0.7217962199478922,-0.05773468672935245,0.8484697341918945,8.421104142199122,-49.73296631225762,0.3320307666092697,1,0.3856678009033203,0.1446247100830078,-0.29166269302368164,-0.8436508178710938,2.097071647644043,1,0.16324361477586047,-2.228575788747838,13.806934356689453,1.1797740821252818,14.158856391906738,2.666679854929048,14.226347923278807,0.16324361477586047
3725,2015-01-07,13.720157623291016,13.855141639709473,13.643025398254395,13.696054458618164,1822417.0,0.0077902441952841794,-2.259283139415609,-0.1041621160479886,60.20407256954284,54.28959320533532,0.4633026264503304,0.24268826183378778,-0.1538732808133325,-0.3988215247760074,9.776353532415339,0.2410411834716797,0.18788995389686036,-0.26056809425353933,-0.9305798732388784,0.4094436847317997,-0.595573983746208,0.0744377952391293,0.7239004898071286,19.99987505934681,-43.319357288056864,0.33500588949266913,1,0.27961063385009766,0.038567543029785156,-0.3326382637023926,-0.8846263885498047,1.971731185913086,2,0.15811669002632156,1.6666721617533722,13.614100456237793,-2.228575788747838,13.806934356689453,1.1797740821252818,14.158856391906738,0.15811669002632156
3726,2015-01-08,13.975664138793945,14.038334846496582,13.778009414672852,13.86960506439209,3130473.0,0.01862270992201931,1.2499989696712428,4.400213658304978,56.85841482586335,54.41671836312522,0.18323113468069252,-0.03712287741123177,-0.3738380094360476,-0.6350302145858144,9.039489290821013,0.3181772232055664,0.18932648895536985,0.009159898757934215,-0.6478323100517844,0.6661521075676529,-0.3193362056469251,0.33765600316279354,0.45025213851928747,47.89474999375297,-15.387366455704985,0.3284961044048597,1,0.02410411834716797,-0.21693897247314453,-0.44110870361328125,-1.0991559028625488,1.865671157836914,3,0.13728872938131276,-2.259283139415609,13.720157623291016,1.6666721617533722,13.614100456237793,-2.228575788747838,13.806934356689453,0.13728872938131276
3727,2015-01-09,14.173318862915039,14.43846607208252,13.99012565612793,14.02387237548828,3593641.0,0.014142778629921304,-3.133313990803506,1.4090872305797255,62.083330414072144,54.777827000686976,-0.04990131887542759,-0.22345308578451295,-0.5397596350061669,-0.811118147395625,9.233725832720147,0.4628019332885742,0.18063165728476172,0.1923520565032959,-0.4697144504145072,0.854418563421099,-0.13868119695560566,0.5233853099621975,-0.6363525390625,70.58821040293412,6.0288175892900995,0.3310332534589013,1,-0.17596054077148438,-0.4145936965942383,-0.638763427734375,-1.2968106269836426,1.6005239486694336,4,0.1074829956690313,1.2499989696712428,13.975664138793945,-2.259283139415609,13.720157623291016,1.6666721617533722,13.614100456237793,0.1074829956690313
3728,2015-01-12,14.0817232131958,14.42400360107422,13.966021537780762,14.250452995300293,1957892.0,-0.006462540679791018,-1.2891484138522862,-1.1290314346610717,47.65626207415268,53.97912253639334,-0.004924460604135206,-0.13137920768592437,-0.41046899103759493,-0.698038440621886,9.413146279185963,0.4579820632934588,0.1601696906329355,0.09617652893066442,-0.5674222316362076,0.7597752894975365,-0.2356228513527725,0.42797590921410134,-0.5267268943786618,60.42784708624117,-0.11782692207032142,0.3317993802834362,1,-0.0867757797241211,-0.322998046875,-0.5471677780151367,-1.2052149772644043,1.663194656372072,0,0.09825402111114245,-3.133313990803506,14.173318862915039,1.2499989696712428,13.975664138793945,-2.259283139415609,13.720157623291016,0.09825402111114245
3729,2015-01-13,14.665045738220215,14.747000694274902,14.182961463928224,14.235989570617676,6038157.0,0.04142408682467136,-1.1081150442162517,-2.5428597266653856,59.0631494211565,55.15678668118315,-0.6176826007105198,-0.6884922236143929,-0.9485410739836215,-1.2648880456364147,10.104255744829448,0.6652774810791016,0.1404574835505219,0.6404501438140873,-0.0868592952007532,1.3677595828289277,0.27679542430666615,1.0041048633215084,-1.0923800243377677,92.5763777187669,34.32863659140663,0.36365471950742057,1,-0.5230622291564941,-0.7641053199768066,-1.113617181777954,-1.7885375022888184,1.1377229690551758,1,0.0683761217343748,-1.2891484138522862,14.0817232131958,-3.133313990803506,14.173318862915039,1.2499989696712428,13.975664138793945,0.0683761217343748
3730,2015-01-14,14.674688339233398,14.819314002990724,14.45292854309082,14.534882545471193,3043081.0,0.0006575227370790859,-1.4127021010026273,0.32584496930414925,58.895719419978434,55.3851912070691,-0.6132126664701154,-0.6406144636327475,-0.9193481204383609,-1.2580653587007173,10.271880549475188,0.3663854598999041,0.108704899095585,0.5927245140075676,-0.15026650100619143,1.3357155290213267,0.221229006500689,0.9642200215144463,-1.055049226135253,86.11110856709516,30.39458571145932,0.37149550750687954,1,-0.4965481758117676,-0.7375912666320801,-1.1039767265319824,-1.798180103302002,1.253422737121582,2,0.07063071737457993,-1.1081150442162517,14.665045738220215,-1.2891484138522862,14.0817232131958,-3.133313990803506,14.173318862915039,0.07063071737457993
3731,2015-01-15,14.886805534362793,14.949477195739744,14.269736289978027,14.761463165283205,4500724.0,0.01445463032848826,4.423053073273973,0.8965463140446245,60.58825537302412,56.181144283387155,-0.8066159071682328,-0.7619448911828641,-1.088120898253539,-1.4553186886429863,9.40436051630739,0.679740905761717,0.091787405342032,0.7224050998687748,0.008354758166365883,1.4364554415711837,0.36537992901756944,1.07943027071998,-1.1951859278710923,93.62740344521306,41.17733911641871,0.3570251708512046,1,-0.6435837745666504,-0.8846268653869629,-1.178699016571045,-1.9982447624206543,1.1087970733642578,3,0.054080324552030934,-1.4127021010026273,14.674688339233398,-1.1081150442162517,14.665045738220215,-1.2891484138522862,14.0817232131958,0.054080324552030934
3732,2015-01-16,15.045893669128418,15.123027801513672,14.713254928588867,14.828954696655273,3605094.0,0.01068651930720832,1.207784934192103,1.7307712792263867,62.846587773958234,57.76670731687694,-0.9237921075915665,-0.8571491371657292,-1.1997236096924837,-1.6030854865482898,8.23427496501401,0.4097728729248047,0.12072873222697922,0.8130371093749993,0.03608006588315327,1.5899941528668453,0.4245585876290754,1.2015156311209232,-1.2536454554968746,93.3333003629218,43.5340030462655,0.38847852174592334,1,-0.7158966064453125,-0.956939697265625,-1.2763211727142334,-2.113945484161377,1.0027379989624023,4,0.052867689018336605,4.423053073273973,14.886805534362793,-1.4127021010026273,14.674688339233398,-1.1081150442162517,14.665045738220215,0.052867689018336605
3733,2015-01-19,15.224266052246096,15.311040878295898,15.041072845458984,15.07481861114502,2950881.0,0.011855220237510178,-1.4888845905300316,0.6888916242081699,64.42480299122126,59.18006609588551,-0.9833866751344829,-0.9578145480511022,-1.3395257083813696,-1.7699080673536454,7.2725374490496195,0.26996803283691406,0.12613850774703117,0.9109012126922629,0.07263261120488629,1.7491698141796395,0.4917669119485737,1.330035513435952,-1.2989398798263387,92.307737829039,46.03175116291001,0.41913430074368835,1,-0.747232913970949,-1.0413055419921893,-1.454693555831911,-2.2923178672790545,1.2341384887695295,0,0.03609873588995094,1.207784934192103,15.045893669128418,4.423053073273973,14.886805534362793,-1.4127021010026273,14.674688339233398,0.03609873588995094
3734,2015-01-20,15.277295112609865,15.315861701965332,15.151952743530273,15.311040878295898,2554864.0,0.003483193224670833,6.555599516430377,-0.22580356971927046,71.97700242513396,60.48816941317341,-0.8668383130247133,-0.9734241019317036,-1.3653170625816422,-1.8092682623449452,7.941988316683762,0.1639089584350586,0.1517657916701758,0.9084904193878192,-0.03009769308136434,1.8470785318570027,0.4391963631532274,1.377784475622411,-1.1856831754849715,96.31338758111202,43.62558391942008,0.4692940562345915,1,-0.7303595542907733,-1.091924190521242,-1.4631297588348406,-2.345346927642824,0.9593515396118146,1,0.03060900201973804,-1.4888845905300316,15.224266052246096,1.207784934192103,15.045893669128418,4.423053073273973,14.886805534362793,0.03060900201973804
3735,2015-01-21,15.291757583618164,15.325504302978516,15.09410285949707,15.28693675994873,2705035.0,0.0009466643736142366,5.399883946351563,-0.14285714285715037,71.53999897425184,62.11945654077213,-0.7095409247322113,-0.9536286453671714,-1.3529000830845046,-1.8132259071976566,8.718780167408852,0.2314014434814453,0.22569140915366148,0.8701644897460934,-0.15200772659767914,1.892336706089866,0.35907838157420713,1.3812505979179797,-1.0287506794156087,96.80358573618426,41.90493889006916,0.5110861081718862,1,-0.6459946632385254,-1.1015653610229492,-1.4149212837219238,-2.359809398651123,1.0798721313476562,2,0.033417422481550885,6.555599516430377,15.277295112609865,-1.4888845905300316,15.224266052246096,1.207784934192103,15.045893669128418,0.033417422481550885
3736,2015-01-22,15.667784690856935,15.773842811584473,15.233906745910645,15.248370170593262,4128698.0,0.024590182337287603,-1.40859355058283,87.00059347181046,77.1230807418663,63.79053991052704,-0.9166993971964938,-1.2842524599444296,-1.6979011426027224,-2.1777635336709036,9.734930237341057,0.5399360656738281,0.32368098228295494,1.1755660533905044,0.0158434698304859,2.335288636950523,0.5957047616104951,1.7554273451705136,-1.2347782028502259,90.00006294358384,31.40370754710574,0.5798612917800096,1,-0.7978525161743182,-1.253423213958742,-1.8596458435058612,-2.7358365058898944,1.1087980270385724,3,0.016615392069432744,5.399883946351563,15.291757583618164,6.555599516430377,15.277295112609865,-1.4888845905300316,15.224266052246096,0.016615392069432744
3737,2015-01-23,15.67260456085205,15.976319313049315,15.600293159484865,15.73527717590332,3783383.0,0.0003076293228567728,-2.6279253789708834,-0.1494288157021104,88.31685658313319,68.3083837448582,-0.7671546240628242,-1.2502803491250027,-1.6697559610089385,-2.171642040617538,11.21282263756314,0.3760261535644496,0.4016335916280891,1.115063333511353,-0.1565391155307907,2.3866657825534965,0.479262108990282,1.7508645580324238,-0.9982475346013437,67.52569908338843,1.9706510503563948,0.6358012245210717,1,-0.5929641723632812,-1.1570048332214355,-1.9367785453796387,-2.7406563758850098,1.1377229690551758,4,0.02060908546635587,-1.40859355058283,15.667784690856935,5.399883946351563,15.291757583618164,6.555599516430377,15.277295112609865,0.02060908546635587
3738,2015-01-26,15.711172103881836,15.904006958007812,15.566547393798828,15.619576454162598,2841316.0,0.002460825377175846,-2.4146534462377263,-1.461493981770318,95.98311020067092,72.41060160924869,-0.614945791518533,-1.247642579370586,-1.6672369955442257,-2.2008572435513045,12.485992648527182,0.3374595642089844,0.4842060013228213,1.0868620395660393,-0.28114010214763674,2.4548641812797154,0.4028609687092004,1.7708631104228783,-0.7764226202714077,69.94533392572043,-2.719589563005158,0.6840010708568383,1,-0.5881443023681641,-1.007558822631836,-2.0319910049438477,-2.779223918914795,0.6026077270507777,0,0.021478955355953788,-2.6279253789708834,15.67260456085205,-1.40859355058283,15.667784690856935,5.399883946351563,15.291757583618164,0.021478955355953788
3739,2015-01-27,15.561725616455078,15.744917869567873,15.3399658203125,15.667784690856935,3693761.0,-0.009512115737681515,2.11112169424588,-1.1579051486282665,89.62658309412664,75.82514201748738,-0.36311448192519435,-1.0642966206775988,-1.476660924575718,-2.043679231379393,13.48180148990279,0.40495204925537287,0.5423762806865966,0.881252574920655,-0.5455890724341792,2.308094222275491,0.1678317512432379,1.5946733985980721,-0.41866216695687264,53.005444987465935,-25.23394912628801,0.7134208236774178,1,-0.43869781494140625,-0.8050827980041504,-1.8825445175170898,-2.629777431488037,0.8291873931884766,1,0.05762079004994103,-2.4146534462377263,15.711172103881836,-2.6279253789708834,15.67260456085205,-1.40859355058283,15.667784690856935,0.05762079004994103
3740,2015-01-28,15.629218101501465,15.701531410217285,15.388175010681152,15.667784690856935,2167752.0,0.00433708232042207,4.909038592957595,0.36363309384864073,88.71334419050996,78.95015188609692,-0.31398687517201296,-1.0720909698189303,-1.4987495279300216,-2.1051245440717032,14.531425078450233,0.3133563995361328,0.6600195428080138,0.8759500980377197,-0.5899676751821801,2.3418678712576195,0.14299121142776983,1.6089089846476696,-0.31950347929303824,53.246856678947196,-27.639954822999115,0.7329588866099496,1,-0.28443098068237305,-0.8725752830505371,-1.9500370025634766,-2.697269916534424,0.8388280868530273,2,0.03886493532660218,2.11112169424588,15.561725616455078,-2.4146534462377263,15.711172103881836,-2.6279253789708834,15.67260456085205,0.03886493532660218
3741,2015-01-29,15.865440368652346,15.904006958007812,15.48459243774414,15.561725616455078,2644433.0,0.015114144905827853,1.2025301241022868,-7.875074183975944,88.91355457887028,81.84648153108715,-0.44342160527019203,-1.242946906664626,-1.6970767125383084,-2.3328639533104063,15.242550009769747,0.4194145202636719,0.7180441501625872,1.0302177429199233,-0.4937864880807137,2.5542219739205603,0.2682156274196057,1.792219858420241,-0.5254745483398455,82.57588814039451,0.3704121972730263,0.7620021155003182,1,-0.35674428939819514,-1.1087975502014178,-2.1573343276977557,-2.904567241668703,0.5447559356689435,3,0.031905155769494264,4.909038592957595,15.629218101501465,2.11112169424588,15.561725616455078,-2.4146534462377263,15.711172103881836,0.031905155769494264
3742,2015-01-30,15.67260456085205,15.918469429016113,15.59547233581543,15.913647651672365,2184282.0,-0.01215445668821824,1.576899080893542,-0.7936495974477824,84.957572953313,84.127900415764,-0.17024056315518088,-0.9811966549996267,-1.4695148232828785,-2.130271239281729,16.664954351847395,0.3229970932006836,0.7790181741914957,0.7616945266723629,-0.7712052231013793,2.2945942764461034,-0.004755348214507293,1.5281444015592331,-0.28442955017089844,57.499855754568465,-26.325985300241946,0.7664498748868704,1,-0.13739347457885742,-0.915961742401123,-1.9403939247131348,-2.687626838684082,0.7231302261352539,4,0.07043999309476856,1.2025301241022868,15.865440368652346,4.909038592957595,15.629218101501465,2.11112169424588,15.561725616455078,0.07043999309476856
3743,2015-02-02,15.508695602416992,15.850976943969727,15.320682525634766,15.691888809204102,3701980.0,-0.010458310091258194,1.1153837374744162,0.7600018990947592,72.72724002937014,84.21126014956802,0.042753688517231936,-0.7201832875921319,-1.2776633847168615,-1.9576133927933377,17.217573177134494,0.5302944183349609,0.8205396865633876,0.5126975059509284,-0.9494745284084374,1.9748695403102943,-0.21838851122875447,1.2437835231306114,0.46762371063232244,31.451521557053404,-49.149630585205436,0.7310860171796827,2,0.026515483856201172,-0.7520527839660645,-1.7764849662780762,-2.5237178802490234,0.8629341125488281,0,0.08392916856833388,1.576899080893542,15.67260456085205,1.2025301241022868,15.865440368652346,4.909038592957595,15.629218101501465,0.08392916856833388
3744,2015-02-03,15.836515426635742,16.043811798095707,15.532800674438475,15.571367263793945,3925154.0,0.02113780762888018,-1.9859128244564068,-1.4473689690356704,76.71837826077798,84.7866356258487,-0.22059671199739483,-0.9201447994052927,-1.567404965583357,-2.2746892522338467,17.31951127836926,0.5351161956787145,0.8541850504435562,0.7293965816497803,-0.6243600166243972,2.0831531799239595,0.05251828251269153,1.406274880786869,-0.5158329010009766,71.33342828807122,-8.216702522732064,0.6768782991370893,2,-0.19765615463256658,-1.0461263656616193,-2.0777902603149414,-2.8250231742858887,0.6363525390625,1,0.030136958253717205,1.1153837374744162,15.508695602416992,1.576899080893542,15.67260456085205,1.2025301241022868,15.865440368652346,0.030136958253717205
3745,2015-02-04,15.889543533325195,15.89918613433838,15.720813751220705,15.85579776763916,2279109.0,0.0033484706238005035,5.727102702896667,0.1272713539643489,74.88034824304884,84.53744312598009,-0.20105448602446785,-0.845672882022475,-1.5843726708700459,-2.316863862673138,17.46159131996612,0.17837238311767578,0.8731327345152007,0.6739553928375237,-0.5536512307761505,1.9015620164511962,0.06015208103068659,1.2877587046443608,-0.5688610076904297,78.66657171192803,0.8600620621335509,0.6138033118068364,2,-0.20729637145995916,-1.0991544723510724,-2.1308183670043945,-2.878051280975342,0.7906208038330114,2,0.031553422240660156,-1.9859128244564068,15.836515426635742,1.1153837374744162,15.508695602416992,1.576899080893542,15.67260456085205,0.031553422240660156
3746,2015-02-05,15.894365310668945,16.08719825744629,15.749738693237305,15.78830623626709,2677473.0,0.00030345600134062956,-2.6841738116433187,3.142885403419528,72.79790820946806,82.8131155289062,-0.1903758601812413,-0.7371755353719216,-1.5526453566428398,-2.309770220827197,18.399755995866915,0.3374595642089844,0.8719539778915966,0.5828421115875244,-0.5314281772279941,1.697112400403043,0.025706967179765172,1.1399772559952837,-0.5592201995849617,74.84292379471229,-0.958260822516408,0.5571351444077589,2,-0.19042491912841797,-1.0822830200195312,-2.1356401443481445,-2.882873058319092,0.7857990264892614,3,0.036093349213539794,5.727102702896667,15.889543533325195,-1.9859128244564068,15.836515426635742,1.1153837374744162,15.508695602416992,0.036093349213539794
3747,2015-02-06,15.696709632873535,15.884722709655762,15.619576454162598,15.884722709655762,2147395.0,-0.012435581662561646,1.8205086585576171,-1.772720324428339,62.564070309064206,79.09988887428322,0.01235831652071262,-0.4422119483825888,-1.3230920978347065,-2.0979175670568555,19.584761362120073,0.27478885650634766,0.8701230532837574,0.30901689529418874,-0.6787413661571371,1.2967751567455128,-0.18486223543147418,0.8028960260198517,-0.3314823959350601,49.05667185069984,-23.638008366540205,0.49387913072566214,2,0.0072307586669921875,-0.8846273422241211,-1.843977689743042,-2.5261292457580566,1.0750513076782227,4,0.04545453716959269,-2.6841738116433187,15.894365310668945,5.727102702896667,15.889543533325195,-1.9859128244564068,15.836515426635742,0.04545453716959269
3748,2015-02-09,15.465309143066404,15.600293159484865,15.33032512664795,15.59065055847168,2525631.0,-0.014741974287560855,2.7333104739798344,0.6666632850780734,54.56675297648406,75.20435219454517,0.22933223982968265,-0.10734563307067724,-1.0635348085659277,-1.8534445785217617,20.57749384134383,0.36638450622558594,0.8069963323633687,0.008437108993527787,-0.764686116164695,0.7815603341517505,-0.3781245035855836,0.39499872157263916,0.6218891143798846,17.834431019644718,-49.729836246163494,0.3865616125791115,2,0.23863124847412287,-0.6532268524169904,-1.5390591621398908,-2.145282268524168,1.234138488769533,0,0.06016211090989021,1.8205086585576171,15.696709632873535,-2.6841738116433187,15.894365310668945,5.727102702896667,15.889543533325195,0.06016211090989021
3749,2015-02-10,15.667784690856935,15.701531410217285,15.455666542053224,15.513517379760742,2605905.0,0.013092240570005576,1.2173884996968012,-1.2307768393821774,58.36909488637738,71.83276893853044,0.04859341611056145,-0.24332196257556227,-1.2375622985366714,-2.0401519810096307,20.87630660124696,0.24586486816406072,0.7232635503861875,0.16077570915222417,-0.5207687785962474,0.8423201969006939,-0.1799965347220116,0.5015479530264599,0.40427610397338576,44.58601454817642,-18.483252066545,0.34077224387423494,2,0.036155700683591974,-0.8557024002075213,-1.7282772064209002,-2.33329486846924,1.0991544723510724,1,0.044923072278343135,2.7333104739798344,15.465309143066404,1.8205086585576171,15.696709632873535,-2.6841738116433187,15.894365310668945,0.044923072278343135
3750,2015-02-11,15.711172103881836,15.82687282562256,15.571367263793945,15.667784690856935,1587658.0,0.002769211722077003,-1.1632639878561457,0.2812482613237901,51.13349222239214,67.63498423225509,0.020175376833716285,-0.21615984222419726,-1.2566950349551043,-2.072208315106387,21.12476227979705,0.25550556182861506,0.6196388163230147,0.15233893394470144,-0.409911941051341,0.7145898089407439,-0.12878650355331978,0.43346437144272265,0.34605397758483747,50.31846973246022,-8.95823167086293,0.2811254374980214,2,-0.007231712341308594,-0.8460602760314941,-1.831925392150879,-2.3766822814941406,1.103977203369137,2,0.048481160844021876,1.2173884996968012,15.667784690856935,2.7333104739798344,15.465309143066404,1.8205086585576171,15.696709632873535,0.048481160844021876
3751,2015-02-12,15.691888809204102,15.850976943969727,15.470129013061525,15.691888809204102,2701599.0,-0.0012273619402953795,1.393943027047754,0.0,50.500020524060865,63.80636729567152,0.013691219686565503,-0.14068204026895437,-1.210239000943412,-2.0403594254037287,21.85526563207972,0.38084793090820135,0.5393249496703376,0.0928014755249027,-0.37405214218549787,0.559655093235305,-0.14062533333029847,0.3262282843801039,0.35079925316619764,65.21739878347508,6.695632485263587,0.23342680885520117,2,0.012051582336425781,-0.7592849731445312,-1.8126420974731445,-2.3573989868164062,1.1907520294189453,3,0.0629800236268836,-1.1632639878561457,15.711172103881836,1.2173884996968012,15.667784690856935,2.7333104739798344,15.465309143066404,0.0629800236268836
3752,2015-02-13,15.84133529663086,15.894365310668945,15.67260456085205,15.749738693237305,3317734.0,0.009523804893334376,1.243898908606664,100.0,53.19148737163759,61.63572811147901,-0.12214906511615631,-0.23977387432390884,-1.3272630407005863,-2.170624518666852,22.235480259655482,0.22176074981689453,0.46708232295944185,0.20247588157653773,-0.196548692965699,0.6015004561187745,0.002963594305418482,0.401988168847657,0.18710550702499162,90.59818510446554,32.136687865314315,0.19951228727111864,2,-0.13257360458374023,-0.814725399017334,-1.9620885848999023,-2.506845474243164,1.0991554260253906,4,0.052951915026112184,1.393943027047754,15.691888809204102,-1.1632639878561457,15.711172103881836,1.2173884996968012,15.667784690856935,0.052951915026112184
3753,2015-02-16,15.773842811584473,15.865440368652346,15.71599292755127,15.836515426635742,1365255.0,-0.004260530048924682,1.479992403681006,-0.6842242258917602,55.41869868984141,59.269097048041615,-0.014628477413852536,-0.13596859373696368,-1.2291734733308868,-2.0843023212798,22.203627405141585,0.149447441101076,0.3697687478964422,0.10750455856323171,-0.24419179156815574,0.4592009086946174,-0.06834361650246201,0.28335273362892544,0.2406356785312198,72.52727664023953,12.823092193827073,0.17584817506569314,2,-0.06508111953735352,-0.7472329139709473,-1.895801067352295,-2.4393529891967773,1.176289558410641,0,0.06326411014026356,1.243898908606664,15.84133529663086,1.393943027047754,15.691888809204102,-1.1632639878561457,15.711172103881836,0.06326411014026356
3754,2015-02-17,15.744917869567873,15.764202117919922,15.547263145446776,15.725634574890135,1369739.0,-0.0018337283033755813,6.499818667370079,-0.30768294353065,53.01505139902166,56.83961962092748,-7.045723197585119e-05,-0.07400873648485096,-1.1643834563851119,-2.033830567565852,21.956440323140672,0.2265796661376971,0.2886649850392171,0.055198478698732956,-0.24617230942880042,0.35656926682626633,-0.09548691536503284,0.20588387276249875,0.25587755327846473,64.77259443760087,4.075972186157443,0.15068539406376666,2,-0.03615617752075373,-0.609838008880617,-1.8680815696716326,-2.4104280471801776,1.3160943984985298,1,0.060624626319137676,1.479992403681006,15.773842811584473,1.243898908606664,15.84133529663086,1.393943027047754,15.691888809204102,0.060624626319137676
3755,2015-02-18,15.80276870727539,15.894365310668945,15.730456352233887,15.764202117919922,1923200.0,0.003674254650723352,-2.090927074903336,1.9999999999996316,48.199433384295816,54.1064557514639,-0.07993028358370324,-0.0965638584647337,-1.1952148994405292,-2.0697333959059563,22.026359072476115,0.1639089584350586,0.2664685686945951,0.08749876022338832,-0.1521349959362972,0.32713251638307383,-0.03231811785645533,0.20731563830323196,0.18461730964697942,78.40906025483082,19.634009573871587,0.11981687807984297,2,-0.19042348861694336,-0.6243014335632324,-1.7813067436218262,-2.326063632965088,1.103977203369137,2,0.06101275502999193,6.499818667370079,15.744917869567873,1.479992403681006,15.773842811584473,1.243898908606664,15.84133529663086,0.06101275502999193
3756,2015-02-19,15.92811107635498,15.932931900024414,15.6774263381958,15.749738693237305,2060138.0,0.007931671430581932,1.7179414345640562,4.625049455984174,57.63691652347816,53.558994219732114,-0.2234841634192204,-0.21228732982522303,-1.2940108857867614,-2.172791889026092,21.060440103464057,0.2555055618286133,0.202114125073674,0.19982481002807617,-0.05663842488746518,0.4562880449436175,0.07159319257030461,0.32805642748584773,0.0461337227619012,98.75000927292825,38.1689939901524,0.12823161745777106,2,-0.29648256301879883,-0.7496438026428223,-1.8704924583435059,-2.415249347686766,1.4944658279418945,3,0.05569010830247079,-2.090927074903336,15.80276870727539,6.499818667370079,15.744917869567873,1.479992403681006,15.773842811584473,0.05569010830247079
3757,2015-02-20,15.99560260772705,16.058273315429688,15.870261192321776,15.89918613433838,2167285.0,0.004237258959868706,-1.437499999999967,0.5405347605019228,65.44343395662546,54.76751432863671,-0.27280765420012365,-0.2680847866856979,-1.3215021465591406,-2.2228461112518225,19.794723847642707,0.18801212310791193,0.14250062413892017,0.25116643905639613,-0.03002081592974548,0.5323536940425395,0.11057281156332444,0.3917600665494678,-0.6652774810791016,87.73591772063315,22.50068691874168,0.14059362749307133,2,-0.2386326789855957,-0.5953760147094727,-1.8729023933410645,-2.188668727874756,1.3353776931762695,4,0.05545513055366169,1.7179414345640562,15.92811107635498,-2.090927074903336,15.80276870727539,6.499818667370079,15.744917869567873,0.05545513055366169
3758,2015-02-23,16.04863166809082,16.09684181213379,15.942572593688965,16.063095092773438,1928586.0,0.003315227419950606,2.764644278433289,-0.15000989119683758,58.148100388465316,54.74295938442425,-0.26193613102408264,-0.31045304416863573,-1.33650910840824,-2.25749059475789,18.620379592324433,0.15426921844482422,0.09075686279862438,0.2873225212097168,-0.024311288769034434,0.598956331188468,0.13150561622034118,0.4431394261990924,-0.7037475776672366,91.22779922779925,25.65835825316779,0.1558169049893759,2,-0.26514625549316406,-0.4796743392944336,-1.839156150817871,-2.1404595375061035,0.935247421264652,0,0.055572280117730966,-1.437499999999967,15.99560260772705,1.7179414345640562,15.92811107635498,-2.090927074903336,15.80276870727539,0.055572280117730966
3759,2015-02-24,16.458404541015625,16.535539627075195,16.038991928100586,16.09202003479004,3662212.0,0.025533196935384028,-1.1020529279961242,-25.331794804167217,67.15115944729294,56.52270018719102,-0.6121384713832967,-0.6847100503250783,-1.6992952596003192,-2.63845796155522,18.551794308948267,0.4965476989746094,0.08671346859230944,0.6522614479064934,0.2249797097308388,1.0795431860821463,0.4386205788186679,0.8659023169943207,-1.0834421417236335,91.01108361108116,25.97893705265851,0.21364086908782684,2,-0.4555702209472656,-0.6435832977294922,-2.1284077167510986,-2.456225872039795,0.5447578430175817,1,0.029877004648540817,2.764644278433289,16.04863166809082,-1.437499999999967,15.99560260772705,1.7179414345640562,15.92811107635498,0.029877004648540817
3760,2015-02-25,16.23664665222168,16.559642791748047,16.019706726074222,16.521076202392578,4722738.0,-0.013473838745505784,1.9866798900629146,-0.7763143510107189,59.12598924128588,57.48114115577158,-0.3441995548317802,-0.4375450112240262,-1.4206580518181173,-2.391585787503608,18.49790568370066,0.5399360656738246,0.11550794260120334,0.4001321315765374,-0.059338590814491,0.8596028539675657,0.17039677038102496,0.6298674927720516,-0.7920496192626967,63.388107507423754,-0.3863924746328209,0.22973536119551374,2,-0.18319368362426758,-0.4097738265991211,-1.8704934120178223,-2.142871856689453,0.7520523071289062,2,0.050771913283702785,-1.1020529279961242,16.458404541015625,2.764644278433289,16.04863166809082,-1.437499999999967,15.99560260772705,0.050771913283702785
3761,2015-02-26,16.37162971496582,16.593389511108402,15.812410354614258,16.583747863769528,5130185.0,0.00831348157260492,5.749993818052757,0.7457669172428005,68.61706465392287,59.195094187136604,-0.4164115098232948,-0.5614469112208695,-1.4866957215202543,-2.5027239393633725,17.739533878275214,0.7809791564941442,0.12451581087546515,0.5098057270050056,-0.008387200140617779,1.0279986541506272,0.2507092634321957,0.7689021905778173,-0.8378290213037118,71.60490209007973,5.722135164677553,0.2590964635728109,2,-0.3013033866882324,-0.45798158645629705,-1.9536521434783936,-2.1814374923706055,0.9448890686035156,3,0.03268557895549895,1.9866798900629146,16.23664665222168,-1.1020529279961242,16.458404541015625,2.764644278433289,16.04863166809082,0.03268557895549895
3762,2015-02-27,16.776582717895508,16.776582717895508,16.37162971496582,16.390913009643555,3389736.0,0.02473504531803017,1.0999990108901,-1.8181834530757155,83.0097586177757,62.260767512462635,-0.7540439683188787,-0.9269786573776422,-1.8307189430277209,-2.8776173095254975,17.061049855555627,0.4049530029296875,0.1646473097578145,0.8595598220825202,0.2081597550014962,1.5109598891635443,0.53385978854201,1.1852598556230323,-1.1368231424887707,100.0,26.88116131234996,0.325700033540512,2,-0.6146597862243652,-0.7279500961303711,-2.1344358921051025,-2.3622212409973145,0.6556358337402344,4,0.038505707465221084,5.749993818052757,16.37162971496582,1.9866798900629146,16.23664665222168,-1.1020529279961242,16.458404541015625,0.038505707465221084
3763,2015-03-02,16.810327529907227,17.022445678710938,16.766939163208008,16.848894119262695,3220189.0,0.002011423457276784,-3.0769066893907113,-0.09999901089009999,81.43240569960832,65.41825132363894,-0.698786626420187,-0.9045872294899873,-1.799865242520685,-2.8769523525804725,17.492185881144838,0.2555065155029297,0.2141212645903714,0.8282230377197273,0.09379459082393993,1.5626514846155128,0.4610088142718354,1.195437261167621,-1.0341491774018365,82.47008623801439,5.50483955803584,0.3672142234478931,3,-0.4603915214538574,-0.638763427734375,-2.012707471847534,-2.2947278022766113,1.1136188507080078,0,0.030972196708826782,1.0999990108901,16.776582717895508,5.749993818052757,16.37162971496582,1.9866798900629146,16.23664665222168,0.030972196708826782
3764,2015-03-03,16.313779830932614,16.540359497070312,16.280033111572266,16.530717849731445,6069334.0,-0.029538252487419148,1.2040888831470835,5.625024727992179,63.269671614058026,67.09272223805695,-0.12634660158265731,-0.39047040556066115,-1.2610297028205473,-2.346916464318557,16.954353110620303,0.5302944183349609,0.2381690892187276,0.30781211853026846,-0.4376305575656936,1.0532547946262305,-0.06490921951771256,0.6805334565782495,-0.3631240527584474,41.434284300141414,-37.29461546656525,0.3727213380479813,3,0.036156177520755506,-0.14221572875976207,-1.4004592895507777,-1.7981801033019984,1.836746215820316,1,0.041075659066593495,-3.0769066893907113,16.810327529907227,1.0999990108901,16.776582717895508,5.749993818052757,16.37162971496582,0.041075659066593495
3765,2015-03-04,16.390913009643555,16.400554656982422,16.130586624145508,16.37162971496582,4219714.0,0.0047280997727263685,13.000098911968347,-0.08888849812727351,65.0103744381707,67.91199533968947,-0.12435519382045257,-0.4512522930656999,-1.296282649524633,-2.3883873875787316,16.240890806562007,0.26996803283691406,0.26774339689839977,0.35987682342529226,-0.4026069911665964,1.122360638017181,-0.021365083870652057,0.7411187307212366,-0.2902066453942389,47.80874107631221,-31.28139109730703,0.38124190729594426,3,0.02651500701904297,-0.21934890747070312,-1.4510776996612549,-1.8753132820129395,1.764434814453125,2,0.03735297564140794,1.2040888831470835,16.313779830932614,-3.0769066893907113,16.810327529907227,1.0999990108901,16.776582717895508,0.03735297564140794
3766,2015-03-05,16.468046188354492,16.48250961303711,16.381271362304688,16.41019630432129,2141888.0,0.004705850044201654,1.3333040267276244,3.0,63.88890297884138,67.73926967549123,-0.13057555363762674,-0.5093159807856065,-1.330397506369776,-2.429355634140684,15.146323111506621,0.10123825073242188,0.31218396719070185,0.40832595825195384,-0.37537723099453757,1.1920291474984452,0.01647436362870991,0.8001775528751995,-0.3374595642089844,37.83776847715204,-38.15271291137567,0.39185159462324565,3,-0.05061817169189453,-0.2964820861816406,-1.4173312187194824,-1.952446460723877,1.552316665649414,3,0.03161594065507778,13.000098911968347,16.390913009643555,1.2040888831470835,16.313779830932614,-3.0769066893907113,16.810327529907227,0.03161594065507778
3767,2015-03-06,16.41019630432129,16.525896072387695,16.405376434326172,16.477689743041992,3481066.0,-0.0035128565569674253,-2.124975272007913,-1.1666996373227827,64.16313012042156,68.40760631237526,-0.008639412888857834,-0.4166338139649124,-1.232889083230985,-2.333924496897648,14.494882404387344,0.12051963806152344,0.3675634558443086,0.314801740646363,-0.4642677982199146,1.0938712795126424,-0.07473302878677757,0.7043365100795018,-0.27960968017578125,31.35133054314561,-43.21512937246963,0.38953476943313964,3,0.007231712341308594,-0.2386322021484375,-1.27752685546875,-1.8945965766906738,1.9090595245361364,4,0.055229228367571936,1.3333040267276244,16.468046188354492,13.000098911968347,16.390913009643555,1.2040888831470835,16.313779830932614,0.055229228367571936
3768,2015-03-09,16.395734786987305,16.400554656982422,16.202899932861328,16.352346420288086,2406459.0,-0.0008812519403059715,6.454715488094382,-0.6428531057480359,64.57889958234966,68.12179966071488,0.06731550904703454,-0.34666693424767914,-1.178430255131726,-2.2744255841941587,14.544857496775377,0.20729637145996094,0.39847271266187434,0.2538189411163323,-0.47641842676399193,0.9840563089966565,-0.1112997428238316,0.6189376250564944,0.6267108917236328,64.70612877550165,-10.640693196329309,0.36511868394016245,3,0.02169322967529297,-0.22417068481445312,-1.2498078346252441,-1.8801350593566895,1.9186992645263672,0,0.06321667056184976,-2.124975272007913,16.41019630432129,1.3333040267276244,16.468046188354492,13.000098911968347,16.390913009643555,0.06321667056184976
3769,2015-03-10,16.37162971496582,16.463226318359375,16.207721710205078,16.390913009643555,2369234.0,-0.0014702038264620132,2.117622416682182,-0.4444346755758748,62.938627125188134,68.54542609225959,0.0869621106169376,-0.2815638354538592,-1.1158036908150333,-2.2017330856763753,14.405713593456253,0.2555046081542969,0.4131256850294136,0.1945216178894036,-0.5067733695945478,0.895816605373355,-0.15612587585257032,0.5451691116313793,0.634425048828124,60.97579804685992,-13.406020336823786,0.35064749374197546,3,0.045798301696777344,-0.19524431228637695,-1.2257027626037598,-1.856029987335205,1.9379844665527344,1,0.09481747954697473,6.454715488094382,16.395734786987305,-2.124975272007913,16.41019630432129,1.3333040267276244,16.468046188354492,0.09481747954697473
3770,2015-03-11,16.472867965698242,16.487329483032227,16.400554656982422,16.41019630432129,3846001.0,0.006183761329507487,-1.117622416682182,-3.250049455984174,62.5277489620868,67.86883545983336,0.02542988983029204,-0.34025703065574575,-1.1680020274016947,-2.2606146129899862,13.980130762889049,0.11569976806640625,0.4469158788445,0.25767507553100444,-0.4193910649558674,0.9347412160178745,-0.08085799471243149,0.5962081457744404,0.5171237014770504,83.58243328628878,11.77562798231267,0.33853307024343504,3,0.10364818572998047,-0.29648256301879883,-1.258243799209593,-1.9235219955444318,1.92352294921875,2,0.1018437156509786,2.117622416682182,16.37162971496582,6.454715488094382,16.395734786987305,-2.124975272007913,16.41019630432129,0.1018437156509786
3771,2015-03-12,16.680164337158207,16.69462776184082,16.434301376342773,16.487329483032227,3546001.0,0.01258410933005849,1.3478029019412214,3.076906689390768,64.79170264229762,65.84460701811358,-0.14918690213853125,-0.495102209176455,-1.3245481326362043,-2.423533954879524,14.053286261646436,0.2603263854980469,0.4350153486071804,0.415557670593266,-0.2447460892861706,1.0758614304727026,0.08540579065354947,0.7457095505329843,0.2940854953308083,97.05865240276714,26.140410436287596,0.330151879939718,3,-0.10364818572998402,-0.5037789344787633,-1.4438462257385272,-2.1308183670043963,1.8078212738037074,3,0.08843938567512932,-1.117622416682182,16.472867965698242,2.117622416682182,16.37162971496582,6.454715488094382,16.395734786987305,0.08843938567512932
3772,2015-03-13,16.680164337158207,16.79586410522461,16.545181274414062,16.680164337158207,3030465.0,0.0,1.1666666666667331,0.0,63.965925512251964,63.9038869972962,-0.18361079987650442,-0.4522227836411581,-1.2705757191967386,-2.383324919904723,14.108041957313084,0.2506828308105469,0.455297345811438,0.3736162185668981,-0.28001377973781416,1.027246216871612,0.046801219414540185,0.7004312177192542,0.278658497338256,80.48789902343057,11.637243133400972,0.32681499915235673,3,-0.21693897247314808,-0.5037789344787633,-1.422152996063236,-2.109125137329105,1.706583023071282,4,0.08034684129940817,1.3478029019412214,16.680164337158207,-1.117622416682182,16.472867965698242,2.117622416682182,16.37162971496582,0.08034684129940817
3773,2015-03-16,16.771760940551758,16.82961082458496,16.660881042480472,16.72837257385254,3396872.0,0.005491348978469146,1.1212113945904023,100.0,58.06455413234214,63.32554061043888,-0.31430602412548225,-0.49036592308708293,-1.2946775195660258,-2.435849983535393,14.19526873231447,0.16872978210448863,0.4493195798862928,0.4153169155120864,-0.21916734678621452,1.049801177810389,0.09807478436293593,0.7325590466612368,0.17194343591200223,90.69771721428374,23.631931794337632,0.31724213114915095,3,-0.29166221618652344,-0.5953755378723145,-1.513749599456787,-2.2007217407226562,1.5619583129882812,0,0.09226788372376826,1.1666666666667331,16.680164337158207,1.3478029019412214,16.680164337158207,-1.117622416682182,16.472867965698242,0.09226788372376826
3774,2015-03-17,16.699447631835938,16.786222457885742,16.598209381103516,16.776582717895508,2797696.0,-0.0043116109854021145,2.9000969356466,-1.7777826622120625,62.90321036762082,63.09141126926667,-0.20286610869476362,-0.36140444153070916,-1.1481015340968064,-2.326105442408956,14.790779019006747,0.18801307678222656,0.37037136428005013,0.29527711868286133,-0.2869761645722093,0.8775304019379337,0.004150477055326007,0.5864037603103966,0.22944065575577355,69.66290136875469,2.0438472408768433,0.29112664162753593,3,-0.18319225311279297,-0.4603915214538574,-1.4414362907409668,-2.128408432006836,2.1645660400390625,1,0.0967089723733685,1.1212113945904023,16.771760940551758,1.1666666666667331,16.680164337158207,1.3478029019412214,16.680164337158207,0.0967089723733685
3775,2015-03-18,16.766939163208008,16.786222457885742,16.598209381103516,16.709089279174805,2556918.0,0.004041542742012849,2.9000197823936698,-0.7499814544645286,61.45250594021104,62.82070048719664,-0.2362535786606479,-0.37203346677608806,-1.1424340582860637,-2.352699138618892,15.050402448544645,0.18801307678222656,0.2964952877342313,0.31456012725830007,-0.21534064513833684,0.844460899654937,0.049609741059981616,0.5795105134566185,0.147429357289095,84.14617670899757,16.327759878136177,0.26495038619831884,3,-0.2506837844848633,-0.5206518173217773,-1.508927822113037,-2.1958999633789062,2.1549243927001953,2,0.09200695507356915,2.9000969356466,16.699447631835938,1.1212113945904023,16.771760940551758,1.1666666666667331,16.680164337158207,0.09200695507356915
3776,2015-03-19,16.815149307250973,16.930849075317386,16.709089279174805,16.810327529907227,3507100.0,0.002875309773220369,-1.1395237569467789,0.08334981866132996,51.408442855669996,61.40351301333535,-0.25708443817718774,-0.3693166493191242,-1.1236536077014954,-2.358161267608974,15.64735000748216,0.22175979614258168,0.2931348858716625,0.3184183597564676,-0.17387572670101648,0.8107124462139517,0.07227131652772556,0.5645654029852096,-0.6122493743896449,70.0001483672172,5.994201652035784,0.24614704322874192,3,-0.24827480316161754,-0.5688619613647425,-1.5306231975555384,-2.2441101074218714,2.0295791625976634,3,0.09403672716626787,2.9000197823936698,16.766939163208008,2.9000969356466,16.699447631835938,1.1212113945904023,16.771760940551758,0.09403672716626787
3777,2015-03-20,16.882640838623047,16.983879089355472,16.786222457885742,16.82961082458496,6498735.0,0.004013733695660493,-1.827569271067869,10.998022151906838,52.577337809157484,60.07000614964733,-0.27995200380242125,-0.3867763891301621,-1.1283610634143866,-2.38546525970259,15.968155069654738,0.19765663146973012,0.2813377117892415,0.34155797958374023,-0.11947837265664774,0.8025943318241282,0.11103980346354803,0.5720761557039324,-0.6651819229125984,73.75001236387307,11.58065702703761,0.23051817612019337,3,-0.28684043884277344,-0.5977864265441895,-1.564368724822998,-2.3116016387939453,1.3401985168457031,4,0.09508848690699256,-1.1395237569467789,16.815149307250973,2.9000197823936698,16.766939163208008,2.9000969356466,16.699447631835938,0.09508848690699256
3778,2015-03-23,16.94049072265625,16.993520736694336,16.79586410522461,16.863357543945312,2406616.0,0.003426589748972031,1.1579035045707264,1.4545192964787972,82.50000494556913,62.24349257413411,-0.28206394342830876,-0.3946167805220675,-1.1185073261201524,-2.3992272359920577,16.206764693673385,0.19765663146972656,0.2709486616853418,0.35481491088867045,-0.0772868798250741,0.786916701602415,0.13876401553179818,0.5708658062455427,-0.692375000000002,86.5852540565578,20.89280320011079,0.2160508953568724,3,-0.2434530258178711,-0.6556363105773926,-1.5728049278259277,-2.3694515228271484,1.3016319274902344,0,0.0853727711464114,-1.827569271067869,16.882640838623047,-1.1395237569467789,16.815149307250973,2.9000197823936698,16.766939163208008,0.0853727711464114
3779,2015-03-24,16.950132369995114,17.01280403137207,16.863357543945312,16.921207427978516,2590233.0,0.0005691480546055061,-1.066679854929113,0.3749999999999539,81.18280942231517,64.31627706971503,-0.2246383451579419,-0.3852842867147217,-1.0777425188767147,-2.3642773207312047,15.391283541787256,0.1494464874267578,0.266173152955858,0.3398701667785602,-0.11698927075283194,0.7967296043099523,0.11144044801286412,0.5682998855442563,-0.657292346496579,84.88362998983202,16.229690175825922,0.22842971876569637,3,-0.22657966613769176,-0.6652779579162562,-1.5824465751647914,-2.379093170166012,1.8994178771972727,1,0.0816269072915401,1.1579035045707264,16.94049072265625,-1.827569271067869,16.882640838623047,-1.1395237569467789,16.815149307250973,0.0816269072915401
3780,2015-03-25,17.061012268066403,17.075475692749027,16.83443260192871,16.921207427978516,3729134.0,0.006541535821134259,1.8571170193524267,4.83336630398992,81.86531259032692,66.2133448417183,-0.27191069395838596,-0.45454283043794064,-1.1361991137737917,-2.4331630139166798,14.542431810759354,0.24104309082031605,0.26671483643529115,0.4095317840576129,-0.054099353237308634,0.8731629213525345,0.17771621541015392,0.6413473527050719,-0.7105751239379856,96.05241238572994,22.529655455210218,0.23181556864746056,3,-0.25068378448485973,-0.6845612525939906,-1.6390914916992152,-2.489973068237301,0.46762275695801137,2,0.1056796264769897,-1.066679854929113,16.950132369995114,1.1579035045707264,16.94049072265625,-1.827569271067869,16.882640838623047,0.1056796264769897
3781,2015-03-26,16.906745910644528,17.070653915405273,16.791044235229492,17.056190490722653,3692948.0,-0.009042040120363803,2.135139759190619,-1.0689514038582497,74.17847875310423,67.34807297959077,-0.09177483240022255,-0.2720811340443383,-0.9370594041809781,-2.2367573557941043,14.361762998662691,0.27960968017578125,0.27343319164267044,0.22850961685180238,-0.2288413867691439,0.6858606204727486,-0.00016588495867253528,0.4571851186622773,-0.48380491165405104,41.66710626961554,-35.65376977361489,0.2286755018104738,3,-0.06990337371825817,-0.5302948951721156,-1.511339664459225,-2.335706710815426,0.4917259216308629,3,0.11919015379505726,1.8571170193524267,17.061012268066403,-1.066679854929113,16.950132369995114,1.1579035045707264,16.94049072265625,0.11919015379505726
3782,2015-03-27,17.422576904296875,17.480426788330078,16.921207427978516,16.930849075317386,5186168.0,0.03051036529315665,-1.188677836792738,-3.2903691035327514,83.59620230572511,70.18492277663331,-0.5489474095327722,-0.7768646928258178,-1.406226523870842,-2.7063289369020858,14.117013976975118,0.5736808776855504,0.2902579327724091,0.712040901184082,0.1469023120694608,1.2771794902987033,0.42947160662676964,0.9946101957413944,-0.9343824359305444,91.60844965208129,12.167603914192554,0.2825692945573114,3,-0.3832588195800781,-0.776158332824707,-2.017529010772705,-2.8515377044677734,0.134984970092777,4,0.08162693574915547,2.135139759190619,16.906745910644528,1.8571170193524267,17.061012268066403,-1.066679854929113,16.950132369995114,0.08162693574915547
3783,2015-03-30,17.33098030090332,17.518993377685547,17.287593841552734,17.451501846313473,2443257.0,-0.005257351073649996,-1.2325684105923704,-0.24509807724382424,80.06043451652387,72.09128101540031,-0.4131282835381924,-0.6790788565047805,-1.2738186538675969,-2.574463006760727,13.366201580898341,0.2313995361328125,0.28391878321960107,0.5944116592407234,-0.03445558149733685,1.2232788999787836,0.27997803887169326,0.9088452796097535,-0.723717954141339,74.17222360508836,-7.290199597983573,0.31443362036903094,3,-0.27237892150878906,-0.665278434753418,-1.7523820400238037,-2.7599411010742188,0.5399360656738281,0,0.0514603928387678,-1.188677836792738,17.422576904296875,2.135139759190619,16.906745910644528,1.8571170193524267,17.061012268066403,0.0514603928387678
3784,2015-03-31,16.983879089355472,17.39847183227539,16.983879089355472,17.268308639526367,3222737.0,-0.02002778870677946,-1.9152578743722104,2.359989238463039,63.87436290213174,72.36037623339152,-0.02395680032518044,-0.2942898623683732,-0.8908076288688811,-2.1950140181249687,13.714536954206007,0.4145927429199183,0.2741881123713412,0.21380548477173278,-0.39116723475268245,0.818778204296148,-0.08868087499047661,0.5162918445339422,-0.24897439826419188,26.490154720887155,-52.44433146152462,0.3024863597622085,3,0.13016223907470348,-0.31817722320556996,-1.3076577186584508,-2.4080181121826207,1.0075588226318324,1,0.07408458068802481,-1.2325684105923704,17.33098030090332,-1.188677836792738,17.422576904296875,2.135139759190619,16.906745910644528,0.07408458068802481
3785,2015-04-01,17.003162384033207,17.12368392944336,16.853715896606445,16.901924133300778,3065871.0,0.0011353881275462108,-1.7317134365229474,-0.35593436290850095,59.76678839778627,73.28908129362667,-0.006937547913086206,-0.2796931792073529,-0.8736828939630854,-2.182047826934525,14.328462832719275,0.26996803283691406,0.279110389864492,0.20247631072998473,-0.3833720829026781,0.7883247043626476,-0.09044788608634491,0.4954005075463144,-0.15848527681873037,29.13914399130153,-45.540467162610604,0.292924196816331,4,0.14944553375243785,-0.33746051788330433,-1.0943346023559606,-2.207952499389652,0.8195457458496058,2,0.10859085042280303,-1.9152578743722104,16.983879089355472,-1.2325684105923704,17.33098030090332,-1.188677836792738,17.422576904296875,0.10859085042280303
3786,2015-04-02,16.988698959350586,17.05137062072754,16.887460708618164,16.969415664672848,1413247.0,-0.0008506314505473123,1.2666631498430618,0.1904743961716936,59.248548634052156,74.03032694083717,0.038814574804149515,-0.2363411280426604,-0.8343511834692805,-2.1354764913851234,14.775937413370352,0.163909912109375,0.28154807738631504,0.16198024749756001,-0.40767942992639306,0.7316399249215131,-0.1228495912144183,0.4468100862095383,0.5302944183349609,20.289738730551008,-51.4387236309165,0.2848298387119768,4,0.1663198471069336,-0.3229970932006836,-1.0485360622406006,-2.1814374923706055,1.0702304840087855,3,0.03178207271585376,-1.7317134365229474,17.003162384033207,-1.9152578743722104,16.983879089355472,-1.2325684105923704,17.33098030090332,0.03178207271585376
3787,2015-04-07,17.316518783569336,17.490068435668945,17.061012268066403,17.11886215209961,2731850.0,0.01929634664803559,-1.7384547961214294,10.250148367950635,64.30381521880665,72.008528082308,-0.24695754887531862,-0.5194105815057029,-1.1331360792847,-2.4283403841310722,15.538806456311166,0.5013694763183594,0.2933744847844011,0.44448394775390554,-0.12983943004327259,1.0188073255510837,0.15732225885531648,0.7316456366524946,0.189843940734864,69.5653919041735,0.22664674074989932,0.2871616888985888,4,-0.1614999771118164,-0.4917287826538086,-1.3245315551757812,-2.492383956909178,1.0268421173095703,1,0.004732651506364816,1.2666631498430618,16.988698959350586,-1.7317134365229474,17.003162384033207,-1.9152578743722104,16.983879089355472,0.004732651506364816
3788,2015-04-08,17.432218551635742,17.51417350769043,17.282772064208984,17.359905242919922,2533078.0,0.006681468112181177,-1.0425614303873123,0.3658531878142219,68.81189912615302,70.63398249384554,-0.31913038412075423,-0.5833888377494603,-1.219101177617251,-2.5045926710876447,16.95108118491814,0.2314014434814453,0.3298180332184053,0.508359527587892,-0.07202219889873973,1.0887412540745238,0.21816866434457793,0.7985503908312062,-0.5447578430175781,87.59118606867473,17.537761163543834,0.2901908632433151,4,-0.27719974517822266,-0.6074285507202148,-1.3269407749176025,-2.5164871215820312,0.8581123352050781,2,0.0071903253382599175,-1.7384547961214294,17.316518783569336,1.2666631498430618,16.988698959350586,-1.7317134365229474,17.003162384033207,0.0071903253382599175
3789,2015-04-09,17.923946380615234,17.923946380615234,17.485248565673828,17.557561874389652,3297212.0,0.02820798899021093,1.3947399930241395,5.066626223195161,74.39026841940623,69.80342203040992,-0.7355464750027565,-1.0043517923877054,-1.6699495079815279,-2.953151287695057,18.566220274793217,0.4917278289794922,0.37556575672072867,0.9224715232849121,0.2458332129172227,1.5991098336526015,0.5841523681010656,1.2607906784687586,-1.023951416015624,100.0,30.418512341703064,0.3383191551838447,4,-0.5664510726928711,-0.8966798782348633,-1.663196325302124,-2.8852834701538086,0.3133544921875,3,-0.0029586126242510113,-1.0425614303873123,17.432218551635742,-1.7384547961214294,17.316518783569336,1.2666631498430618,16.988698959350586,-0.0029586126242510113
3790,2015-04-10,18.15052604675293,18.15052604675293,17.92876625061035,17.986616134643555,2483196.0,0.012641170718003414,1.7058741388940606,0.44737129797856656,76.18147631811985,70.02597731541165,-0.8843217597399757,-1.158181795831176,-1.854349770689712,-3.1334973576409695,20.338953419952148,0.2265796661376953,0.3930719971145251,1.0651682853698716,0.26058879759442277,1.8697477731453205,0.6628785414821472,1.467458029257596,-1.209573025512693,100.0,29.21272510762752,0.40228974388772437,4,-0.6484050750732422,-1.009969711303711,-1.8897759914398193,-2.923849582672119,0.3808479309082031,4,-0.008764932451866048,1.3947399930241395,17.923946380615234,-1.0425614303873123,17.432218551635742,-1.7384547961214294,17.316518783569336,-0.008764932451866048
3791,2015-04-13,18.15534782409668,18.198734283447266,18.03964614868164,18.126422882080078,1622214.0,0.00026565496401209643,1.750061820999357,0.17646853472351517,75.58141050560536,69.13544489317613,-0.7748915656072981,-1.1033914246599252,-1.8236817820134519,-3.0971303596869024,21.687903812256994,0.159088134765625,0.41906843945144345,0.9962308883666999,0.08469171232011163,1.9077700644132882,0.5404613003434058,1.452000476389994,-1.1418204213256828,96.18655007426732,24.709342476637275,0.4557695880232935,4,-0.6291227340698242,-0.9545307159423828,-1.860851764678955,-2.8756418228149414,0.4917259216308594,0,-0.018321857418361898,1.7058741388940606,18.15052604675293,1.3947399930241395,17.923946380615234,-1.0425614303873123,17.432218551635742,-0.018321857418361898
3792,2015-04-14,18.020362854003906,18.242122650146484,17.94322967529297,18.136062622070312,1771118.0,-0.0074349977428477265,-1.2142998445669069,-4.0,71.05262375059496,68.13457703029513,-0.6103813561620477,-0.9094838086364234,-1.6478272353948213,-2.922170111623835,22.717584471316325,0.2988929748535156,0.4361161406621896,0.7942359924316413,-0.1648573038159249,1.7533292886792076,0.3146893443078582,1.2737826405554245,-0.9120189007788078,76.8843841455656,7.015933755473952,0.4795466481237823,4,-0.4724435806274414,-0.7978515625,-1.7258667945861816,-2.740656852722168,0.5736827850341797,1,0.0021401671913001685,1.750061820999357,18.15534782409668,1.7058741388940606,18.15052604675293,1.3947399930241395,17.923946380615234,0.0021401671913001685
3793,2015-04-15,18.319255828857425,18.38674736022949,18.020362854003906,18.07821273803711,1998101.0,0.016586401576653476,-1.0540537650505586,-2.083349818661422,73.98647722936254,69.25814528887634,-0.8429948418523381,-1.1452137311277752,-1.8962507450377792,-3.181715047082907,23.808405540551806,0.3663845062255824,0.48374465971147274,1.0157542228698766,-0.034366601684642006,2.065875047424395,0.4906938105926173,1.540814635147136,-1.0975340059401866,92.51340858361003,23.530378647119235,0.5250604122772586,4,-0.6990242004394567,-1.0244321823120153,-2.024759769439701,-3.039549827575687,0.23140144348144176,2,0.0013158324905049312,-1.2142998445669069,18.020362854003906,1.750061820999357,18.15534782409668,1.7058741388940606,18.15052604675293,0.0013158324905049312
3794,2015-04-16,18.314434051513672,18.36746406555176,18.087854385375977,18.319255828857425,1572228.0,-0.00026320814495961464,4.523795169373058,-0.020003798189544102,72.80698222929907,70.70705571459999,-0.7035736885229866,-1.0679521095770852,-1.8505431905431955,-3.1343257013080983,25.1790934731683,0.2796096801757848,0.4644027005490372,0.9301831245422356,-0.17146869199854464,2.031834941083016,0.3793572162718455,1.4810090328126257,-0.9529091641189638,84.21041671872592,17.881008143746953,0.5508259082703907,4,-0.6773300170898438,-1.0171995162963867,-2.0199379920959473,-3.0347280502319336,0.12052154541015625,3,-0.0013160747749592083,-1.0540537650505586,18.319255828857425,-1.2142998445669069,18.020362854003906,1.750061820999357,18.15534782409668,-0.0013160747749592083
3795,2015-04-17,18.309614181518555,18.550657272338867,18.15534782409668,18.309614181518555,3397448.0,-0.0002631732971687395,-1.5625123639960434,-0.0,76.99439123914632,72.6788160040549,-0.5519926699603417,-0.9925201129302401,-1.8057600904719706,-3.08822759684306,26.735939889711613,0.3953094482421875,0.4583422995507149,0.8482295036315932,-0.2869500992966145,1.983409106559801,0.28063970216748757,1.4158193050956989,-0.825062597383674,60.31739552292702,-8.754410278865727,0.5675898014641044,4,-0.503779411315918,-0.8340082168579102,-2.012707471847534,-3.0299081802368164,-0.03374671936035156,4,-0.003949472009563859,4.523795169373058,18.314434051513672,-1.0540537650505586,18.319255828857425,-1.2142998445669069,18.020362854003906,-0.003949472009563859
3796,2015-04-20,18.396390914916992,18.51691055297852,18.203554153442386,18.32407760620117,2262637.0,0.00473940808026585,1.0000243476354949,100.0,72.44442295265009,73.58332797448193,-0.46722262028758266,-1.006356671014366,-1.8508967294151475,-3.1329563781281227,27.97925310032696,0.3133563995361328,0.5139464806706506,0.8559441566467285,-0.30957860654656244,2.0214669198400195,0.2731827750500848,1.4387055382433722,-0.7625845344335538,74.60333409741041,8.035999570778657,0.5827613815966449,4,-0.4796762466430664,-0.9039115905761719,-2.019940137863159,-3.116684913635254,0.27478790283203125,0,0.007337475234595381,-1.5625123639960434,18.309614181518555,4.523795169373058,18.314434051513672,-1.0540537650505586,18.319255828857425,0.007337475234595381
3797,2015-04-21,18.487985610961914,18.656715393066406,18.32407760620117,18.425315856933594,1941477.0,0.004978949211752681,-1.509089077999859,0.8666420489013896,76.66663149824501,74.45607601582549,-0.41925905538641217,-1.02401838183372,-1.8925564559446926,-3.183083135653284,29.231628657950694,0.3326377868652379,0.5913125675878419,0.8672716140747063,-0.3282349191581275,2.06277814730754,0.2695183474582876,1.465024880691125,-0.7258201056187161,73.48485756761941,7.553996744438436,0.5977532666164176,4,-0.4170036315917969,-0.8870372772216797,-2.111534833908081,-3.208279609680176,-0.004819869995113635,1,0.008604946915974354,1.0000243476354949,18.396390914916992,-1.5625123639960434,18.309614181518555,4.523795169373058,18.314434051513672,0.008604946915974354
3798,2015-04-22,18.38674736022949,18.598865509033203,18.280689239501953,18.46870231628418,2291468.0,-0.005475894067788478,-1.1639403805990478,-1.3077274249019042,86.4660811656338,75.79783298762855,-0.18816985898039462,-0.852587370688326,-1.7340702113840472,-3.0413913740816803,30.45218573931892,0.31817626953125,0.6788366474675875,0.6937205314636188,-0.5035035283929936,1.8909445913202312,0.09510850153531436,1.2923325613919232,-0.48145387285057595,52.54235583258109,-17.618333941801062,0.5986120299283058,4,-0.09400653839110973,-0.7592849731445277,-2.0669419765472377,-3.1070413589477504,-0.14944648742675426,2,0.011274331166206242,-1.509089077999859,18.487985610961914,1.0000243476354949,18.396390914916992,-1.5625123639960434,18.309614181518555,0.011274331166206242
3799,2015-04-23,18.33371925354004,18.49762725830078,18.1890926361084,18.353002548217773,2233953.0,-0.00288403955580252,1.0000123639960434,0.23529137963134336,83.99012642117822,76.66546077685726,-0.07923513837624441,-0.7279100223031278,-1.629757363215159,-2.9491160073465146,31.529943267789157,0.3085346221923828,0.7354737314344284,0.5715130805969224,-0.6046779044496056,1.7477040656434504,-0.016582411926339802,1.1596085731201846,-0.30819826125112826,35.576977946519264,-38.129693863602,0.5880954925232633,4,-0.03374671936035156,-0.7062568664550781,-2.0054771900177,-3.054013252258301,0.0337448120117223,3,0.01183273376224192,-1.1639403805990478,18.38674736022949,-1.509089077999859,18.487985610961914,1.0000243476354949,18.396390914916992,0.01183273376224192
3800,2015-04-24,18.864013671875,18.88811683654785,18.319255828857425,18.434955596923828,2749526.0,0.028924541223819933,1.3838400792889423,-22.25024727992087,87.91424144523776,78.0357753257053,-0.5561645925611209,-1.1765232721320977,-2.102946312323347,-3.4392982422437868,32.72663040552711,0.5688610076904261,0.7931610468591828,1.0116574287414544,-0.2136061113361407,2.2369209688190494,0.39902565870265505,1.6242891987802537,-0.7375015754616889,96.55188408960682,15.42373719917461,0.6126317700387981,4,-0.44834041595458984,-1.1208505630493164,-2.4863579273223877,-3.5843076705932617,-0.5881462097167969,4,-0.0227447924081432,1.0000123639960434,18.33371925354004,-1.1639403805990478,18.38674736022949,-1.509089077999859,18.487985610961914,-0.0227447924081432
3801,2015-04-27,18.921863555908203,18.97007179260254,18.57958221435547,18.88811683654785,2512212.0,0.003066679500951297,5.0,0.07865303400755723,86.4332619093997,79.74473512112806,-0.5518865513476854,-1.133795292899343,-2.101219462021085,-3.454983734805264,34.23483699117627,0.3904895782470703,0.795750955479015,0.9687514305114746,-0.26051176879143156,2.198014629814381,0.3541198308600215,1.5833830301629277,-0.7327709197998047,93.82720572073326,10.772282008785098,0.6146315996514532,4,-0.42664623260498047,-1.0822830200195312,-2.5405921936035156,-3.642157554626465,-0.3808479309082031,0,-0.034140194058649875,1.3838400792889423,18.864013671875,1.0000123639960434,18.33371925354004,-1.1639403805990478,18.38674736022949,-0.034140194058649875
3802,2015-04-28,18.844728469848636,18.936325073242188,18.67599868774414,18.912221908569336,2627828.0,-0.004076505775007622,3.500032970656116,-1.9999999999998948,82.62801624170822,80.70490612249979,-0.3861227259741895,-0.995703573807976,-1.968993458932779,-3.334242196217623,34.742711854167354,0.2603263854980469,0.7713012934026438,0.8205087661743207,-0.443574375129284,2.0845919074779253,0.18846719552252011,1.4525503368261212,-0.5254726409912109,83.95049064861398,1.4086753082007988,0.632041570651802,4,-0.31576538085937855,-0.9665813446044957,-2.4381475448608434,-3.5119929313659703,-0.607427597045902,1,-0.009209453581530247,5.0,18.921863555908203,1.3838400792889423,18.864013671875,1.0000123639960434,18.33371925354004,-0.009209453581530247
3803,2015-04-29,18.22283935546875,18.94596672058105,18.14570426940918,18.81580352783203,2897388.0,-0.033000693821346516,-1.1419316632887904,8.785508393150296,56.51260329582459,78.89441957433596,0.24658217703110807,-0.3199782083823628,-1.295928160592137,-2.672766920973732,34.417153934226604,0.8002624511718714,0.7360751920006479,0.1540266990661614,-1.0693553827891407,1.3774087809214635,-0.45766434186148786,0.7657177399938107,0.7472324371337891,9.35688074668098,-68.04462186048359,0.6116910409276505,4,0.3350486755371094,-0.3422813415527344,-1.7825119495391846,-2.8226118087768555,-0.3181781768798828,2,0.014285720266744573,3.500032970656116,18.844728469848636,5.0,18.921863555908203,1.3838400792889423,18.864013671875,0.014285720266744573
3804,2015-04-30,18.242122650146484,18.33853912353516,17.94322967529297,18.17945098876953,2943948.0,0.00105819374805316,2.0943430030307426,-0.10569215527334955,52.19400318891828,76.13882090208841,0.24134255907286928,-0.25314257005531715,-1.2618235756898386,-2.6494868277467347,35.1472902854828,0.39530944824219105,0.7242135645326613,0.1103978157043457,-1.0024883635217314,1.2232839949304228,-0.4460452739086911,0.6668409053173825,0.7114617919921891,29.107977732413755,-43.55809532140471,0.5564430896130383,4,0.21452808380126953,-0.36156463623046875,-1.7511765956878662,-2.7478890419006348,-0.6026077270507812,3,-0.0002643210681247954,-1.1419316632887904,18.22283935546875,3.500032970656116,18.844728469848636,5.0,18.921863555908203,-0.0002643210681247954
3805,2015-05-04,18.849550247192386,19.018280029296875,18.29033088684082,18.353002548217773,2952632.0,0.03329807658326556,-1.3410826560343505,7.9230020086433095,62.903214370292865,75.07868661515982,-0.3145152988452331,-0.7537986229161184,-1.8095691797247646,-3.215467146166361,36.879734688311856,0.7761573791503906,0.6878659245778138,0.6255060195922901,-0.3957534751637617,1.646765514348342,0.11487627221426422,1.136135766970316,-0.9063205718994176,84.30494148705935,14.010359236473434,0.5106297473780256,5,-0.3687953948974645,-0.9448881149292028,-2.3453466892242467,-3.3553166389465368,-1.3112735748291087,0,-0.02557547396720683,2.0943430030307426,18.242122650146484,-1.1419316632887904,18.22283935546875,3.500032970656116,18.844728469848636,-0.02557547396720683
3806,2015-05-05,17.528635025024414,18.280689239501953,17.50935173034668,18.26140594482422,3816637.0,-0.070076750099898,1.0,-1.475731176104532,43.65670778786522,71.41091731400653,0.9726484484695206,0.6425870590073615,-0.44713137883081444,-1.8615965036990367,37.99244433197897,1.3401985168457067,0.6256445880244144,-0.7224060058593764,-1.6281829644313142,0.18337095271256132,-1.175294485145347,-0.2695175265734058,1.489645004272461,1.2779463869257615,-65.36649794355824,0.4528884792859692,5,0.7351808547973633,0.37602710723876953,-0.9352452754974365,-1.8994164466857875,0.26996803283691406,1,0.04262924272580371,-1.3410826560343505,18.849550247192386,2.0943430030307426,18.242122650146484,-1.1419316632887904,18.22283935546875,0.04262924272580371
3807,2015-05-06,17.39847183227539,17.707006454467773,17.32615852355957,17.528635025024414,3302648.0,-0.007425746075675477,-1.771921787476834,0.17763149332479575,37.58126421287673,65.9792709859224,1.0415404887727213,0.821313965111699,-0.2782777960668277,-1.692896147813336,37.887862951412465,0.3808479309082031,0.5472869671397369,-0.8566668510437019,-1.745220745545108,0.03188704345770432,-1.300943798294405,-0.4123899037929988,1.6198081970214844,4.273529322252268,-56.657360119347125,0.4442769472507034,5,0.773747444152832,0.5375261306762695,-0.7918250560760498,-1.7258658409118635,0.7279510498046875,2,0.06566920380933161,1.0,17.528635025024414,-1.3410826560343505,18.849550247192386,2.0943430030307426,18.242122650146484,0.06566920380933161
3808,2015-05-07,17.557561874389652,17.62505340576172,17.094757080078125,17.359905242919922,3113092.0,0.0091439089391252,2.1884127775962017,-1.51852937297601,40.199778616486476,61.11367678540108,0.8408897161479096,0.7084166983245588,-0.39774064261288444,-1.8138261348524622,37.760519616101604,0.5302963256835938,0.4883601555685857,-0.7038439750671337,-1.5694302899103256,0.16174233977605823,-1.1366371324887297,-0.27105081764553773,1.393033294677732,24.060268919562297,-32.524472254379305,0.4327931574215968,5,0.498956680297848,0.37843608856200817,-0.7146935462951696,-1.6824803352355993,0.2844295501708949,3,0.03871488554481961,-1.771921787476834,17.39847183227539,1.0,17.528635025024414,-1.3410826560343505,18.849550247192386,0.03871488554481961
3809,2015-05-08,17.87091636657715,17.885379791259766,17.47078514099121,17.673261642456055,2810297.0,0.01784726686024496,2.6595619307372425,0.9999903501915307,44.73988497471988,56.31652606645466,0.5084519665625784,0.41200957385490256,-0.6802199312719175,-2.0851175766766232,36.76893724619566,0.4145946502685547,0.41419707039217357,-0.3878379821777358,-1.2580891206571607,0.48241315630168913,-0.8229635514174483,0.047287587061976666,0.96832851715088,40.35092416309694,-15.110563367856827,0.43512556923971274,5,0.18560218811035156,0.06508159637451172,-1.0087647438049316,-1.7547922134399414,-0.5543975830078125,4,0.0018882530318831137,2.1884127775962017,17.557561874389652,-1.771921787476834,17.39847183227539,1.0,17.528635025024414,0.0018882530318831137
3810,2015-05-11,17.991437911987305,18.020362854003906,17.798603057861328,17.909482955932614,1699119.0,0.006744004780614432,2.172419438456711,0.41463697070291683,45.18347146135607,51.73321601667203,0.2806525905446229,0.29403370763242265,-0.7606802091313227,-2.1567520309104538,35.42617807231796,0.22175979614257812,0.33061663619085735,-0.2593620300292976,-1.1366581415228687,0.6179340814642735,-0.6980100857760831,0.17928602571748797,0.7431377035217288,75.60979140196535,21.637291056604433,0.4386480557467849,5,0.06508064270019531,-0.05543994903564453,-1.1015663146972656,-1.711404800415039,-0.4724445343017578,0,-0.01956058157292273,2.6595619307372425,17.87091636657715,2.1884127775962017,17.557561874389652,-1.771921787476834,17.39847183227539,-0.01956058157292273
3811,2015-05-12,17.822708129882812,17.976974487304688,17.731111526489258,17.846811294555664,2584058.0,-0.00937833779211561,-1.3720913114286504,-0.2941025879724319,42.22973710532942,47.24451833485216,0.30963169529427503,0.46015773090250534,-0.5573754110589917,-1.935001497938977,33.879803149979224,0.2603263854980469,0.24688534974721676,-0.4114598274230943,-1.3087597835945992,0.48584012874841065,-0.8601098055088485,0.03719015066265996,0.8134783735003666,78.64590631465286,26.020396929261466,0.4486499780857525,5,0.2338104248046875,0.13016223907470703,-0.9135532379150391,-1.516160011291504,-0.5736827850341797,1,-0.01595893595107678,2.172419438456711,17.991437911987305,2.6595619307372425,17.87091636657715,2.1884127775962017,17.557561874389652,-0.01595893595107678
3812,2015-05-13,18.05892944335937,18.22283935546875,17.808244705200195,17.895021438598633,2852178.0,0.013253951742636438,-1.4571376895555794,-6.800269051198713,46.28821205897534,46.108474864091136,-0.05562708476124456,0.2392398237823805,-0.7686187772935007,-2.1232949212551517,32.81791365206664,0.4145946502685547,0.08758869590308294,-0.17716684341430877,-1.0726961840100273,0.7183624971814098,-0.6249315137121663,0.2705978268835487,0.48477129462550295,85.47003922629483,31.477672330638242,0.44776467029785894,5,-0.0024108886718714473,-0.019283294677730822,-1.1485691070556605,-1.7523813247680629,-0.6026058197021449,2,-0.014415383055487285,-1.3720913114286504,17.822708129882812,2.172419438456711,17.991437911987305,2.6595619307372425,17.87091636657715,-0.014415383055487285
3813,2015-05-14,18.343360900878906,18.410852432250977,17.923946380615234,18.063751220703125,1879269.0,0.015750183775380178,1.348840204999862,1.705893989643372,50.10373371606389,45.87622270044066,-0.3589076661867523,-0.045632764049084784,-1.0253400406080573,-2.3566572876471596,31.561952122560395,0.4869060516357422,-0.06344195347311654,0.1060593605041511,-0.7900059489867388,1.002124669995041,-0.3419732942412921,0.5540920152495943,0.11340321763156425,92.82056380436062,34.99104735044767,0.44803265474544424,5,-0.28684234619140625,-0.28684234619140625,-1.3534564971923828,-1.9669108390808105,-0.8484725952148438,3,-0.011826514234282604,-1.4571376895555794,18.05892944335937,-1.3720913114286504,17.822708129882812,2.172419438456711,17.991437911987305,-0.011826514234282604
3814,2015-05-15,18.29033088684082,18.463882446289066,18.17462921142578,18.406030654907227,1748485.0,-0.0028909649831697637,1.4999917574718058,-0.41379028077164454,43.12137887566363,43.67824097881518,-0.333378480087795,0.005796083178672973,-0.9286370560431081,-2.2612002345857753,30.271993965984677,0.2892532348632848,-0.20881058481388948,0.05423450469970703,-0.8414587667923179,0.949927776191732,-0.3936121310463072,0.5020811404457213,-1.1955738067626953,76.31571412581988,22.418334750708667,0.44784663574601324,5,-0.5110111236572266,-0.2338123321533203,-1.3004264831542969,-1.870492935180664,-0.019283294677734375,4,-0.024512375694790478,1.348840204999862,18.343360900878906,-1.4571376895555794,18.05892944335937,-1.3720913114286504,17.822708129882812,-0.024512375694790478
3815,2015-05-18,18.237300872802734,18.348180770874023,17.93358612060547,18.29515266418457,1353503.0,-0.0028993468935128996,4.0588700762203995,0.500016485328058,41.78239892736252,43.469984438759326,-0.42055507898405153,0.05600204575572576,-0.834136456159051,-2.1666984681081374,28.386321112193396,0.4145946502685547,-0.24651213103199865,0.00482015609741282,-0.8902071233543047,0.8998474355491304,-0.44269348362844596,0.4523337958232716,-1.11516128540039,69.07879838514425,19.396499150491124,0.44751363972585817,5,-0.4579811096191406,-0.18078231811523438,-1.0449199676513672,-1.6149864196777344,0.26996803283691406,0,-0.05048894546706528,1.4999917574718058,18.29033088684082,1.348840204999862,18.343360900878906,-1.4571376895555794,18.05892944335937,-0.05048894546706528
3816,2015-05-19,18.531373977661133,18.584402084350586,18.309614181518555,18.319255828857425,1861857.0,0.016124815119815672,-1.374988666430379,-3.666578747815705,46.424657259977494,44.45258366621496,-0.6229402049873904,-0.23973110062159364,-1.0849533996858582,-2.417476684808065,26.55654295104282,0.34710121154785156,-0.2675975696125974,0.2921441078186042,-0.6100940803706756,1.194382296007884,-0.15897498627603568,0.7432632019132441,-1.3823995330810526,93.16786670926204,45.84485747513828,0.4511190940946404,5,-0.6917943954467773,-0.4748554229736328,-1.2100353240966797,-1.7957696914672852,-0.024105072021484375,1,-0.05463062810107722,4.0588700762203995,18.237300872802734,1.4999917574718058,18.29033088684082,1.348840204999862,18.343360900878906,-0.05463062810107722
3817,2015-05-20,18.64707374572754,18.67599868774414,18.415672302246094,18.5120906829834,1477453.0,0.006243453302808399,1.7000197823936696,0.6363579142351133,55.47262102478931,46.149566156026395,-0.606700962890244,-0.36143209841726787,-1.1532957566679727,-2.490539658548766,24.44684052417649,0.2603263854980469,-0.37375333359677043,0.3998894691467285,-0.514308719743056,1.314087658036513,-0.05720962529816376,0.8569885635916208,-1.44068219555664,96.15386566301117,42.20962886892505,0.4570990944448924,5,-0.5736818313598633,-0.5905551910400391,-1.283552646636963,-1.8873653411865234,-0.10605812072753906,2,-0.07497414446592354,-1.374988666430379,18.531373977661133,4.0588700762203995,18.237300872802734,1.4999917574718058,18.29033088684082,-0.07497414446592354
3818,2015-05-21,18.594045639038086,18.67599868774414,18.521732330322266,18.618148803710934,1443661.0,-0.0028437763164637087,1.2069116062048924,-0.17856436343080595,54.50062127497234,47.23409241161001,-0.43715778398376415,-0.30786166713098595,-1.052083813644579,-2.3949042210744835,22.432298095362917,0.154266357421875,-0.30975874882467025,0.3364964485168471,-0.5889949864951589,1.2619878835288532,-0.1262492689891559,0.7992421660228501,-1.2994776606127907,88.96125249847138,30.558656239623843,0.46274571750600335,5,-0.3904905319213867,-0.5375270843505859,-1.2088303565979004,-1.812643051147461,-0.09641838073730469,3,-0.06118743803619686,1.7000197823936696,18.64707374572754,-1.374988666430379,18.531373977661133,4.0588700762203995,18.237300872802734,-0.06118743803619686
3819,2015-05-22,18.550657272338867,18.700103759765625,18.51691055297852,18.618148803710934,1169812.0,-0.002333454888812647,-1.7142756213704256,2.8001107857880316,45.53314581055329,47.272945117076354,-0.3209606297754206,-0.2607566640035728,-0.9592452434873522,-2.3097289392992053,20.76589680426667,0.18319320678710582,-0.2019960481404901,0.28226118087768626,-0.6520323316939916,1.216554693449364,-0.18488557540815265,0.7494079371635252,-1.1732034513544427,80.50319003871842,24.328765817905072,0.4671467562858385,5,-0.3350496292114258,-0.4941387176513672,-1.0931296348571777,-1.6969423294067383,-0.5688610076904297,4,-0.056912752533522126,1.2069116062048924,18.594045639038086,1.7000197823936696,18.64707374572754,-1.374988666430379,18.531373977661133,-0.056912752533522126
3820,2015-05-25,18.434955596923828,18.642253875732425,18.396390914916992,18.60850715637207,262257.0,-0.006237066089704757,1.03997562847667,2.571456831991092,71.1711350458333,50.48865599935456,-0.1516806755871869,-0.18851218184334328,-0.7976819828578954,-2.1482552744690864,18.197351100006028,0.24586296081543324,-0.10981682148456073,0.1880124092102058,-0.7075994629563773,1.083624281376789,-0.25979352687308577,0.6358183452934973,-0.951689780836908,32.09853025218703,-29.738527935737096,0.44780593608329156,5,-0.18078136444091797,-0.3784370422363281,-0.9677863121032715,-1.5812406539916992,-0.800262451171875,0,-0.008891152674546876,-1.7142756213704256,18.550657272338867,1.2069116062048924,18.594045639038086,1.7000197823936696,18.64707374572754,-0.008891152674546876
3821,2015-05-26,18.275867462158203,18.69046211242676,18.22283935546875,18.492807388305664,2293671.0,-0.008629699915966738,-1.895531554301056,1.2500027475244804,70.22219408748497,53.14798733585563,0.08766722260143922,-0.08464150278710747,-0.6003181184319253,-1.9447022766476962,15.19875299757356,0.46762275695801137,-0.058045458940160444,0.0612240791320815,-0.7766336570685688,0.8990818153327318,-0.3577047889682454,0.4801529472324084,-0.6952546105769883,11.110844683163885,-55.611378121136916,0.4189288681003256,5,0.03615760803222656,-0.21934890747070312,-0.6351470947265625,-1.335376262664795,-0.4869060516357422,1,0.012661584680485394,1.03997562847667,18.434955596923828,-1.7142756213704256,18.550657272338867,1.2069116062048924,18.594045639038086,0.012661584680485394
3822,2015-05-27,18.671178817749023,18.695283889770508,18.22283935546875,18.38674736022949,2118389.0,0.021630237602091817,1.8405619266055047,-1.3111070081502552,73.1462569931622,55.70826769997767,-0.2365378627212138,-0.5202973256674781,-0.9519710292423937,-2.2917209895441495,12.042065261113565,0.4724445343017578,-0.002962834743339471,0.4652129173278823,-0.3484128787832397,1.2788387134390042,0.05840001927232308,0.8720258153834415,-1.0010066935130553,93.93943027047766,20.919364246347158,0.4068128980555605,5,-0.35433387756347656,-0.6146602630615234,-0.9665818214416504,-1.7306876182556152,-0.7038459777832031,2,-0.008778766124480586,-1.895531554301056,18.275867462158203,1.03997562847667,18.434955596923828,-1.7142756213704256,18.550657272338867,-0.008778766124480586
3823,2015-05-28,18.4831657409668,18.695283889770508,18.36746406555176,18.637432098388672,1462821.0,-0.010069695042687732,1.4285653728221748,-0.5423674257664569,63.424945023784794,57.96421949421335,-0.029734882736722312,-0.32863031659423925,-0.7245369775763244,-2.0503990890152437,10.928850458592846,0.32781982421874645,0.08261650114554797,0.2641835212707555,-0.5588537923588888,1.0872208349003998,-0.1473351355440684,0.6757021780855794,-0.7305990858884606,54.54552720762271,-21.673095121625778,0.4115186568148222,5,-0.16632080078125355,-0.4266471862793004,-0.6472005844116246,-1.4896454811096227,-0.5881443023681676,3,0.0031298688138134967,1.8405619266055047,18.671178817749023,-1.895531554301056,18.275867462158203,1.03997562847667,18.434955596923828,0.0031298688138134967
3824,2015-05-29,18.237300872802734,18.57958221435547,18.18427276611328,18.51691055297852,3451597.0,-0.013302097249451195,-1.0500098911968347,1.8125123639961083,55.11019771921604,59.445086026641526,0.23223902118783712,-0.08763847578839545,-0.4389640999310629,-1.7490348800438156,10.25887622587115,0.3953094482421875,0.1293597610203392,0.018559741973877664,-0.8044518553454729,0.8415713392932282,-0.39294605668579763,0.43006554063355296,-0.4089312493494113,10.377094398638384,-63.19551401809343,0.4115057986596753,5,0.20488739013671875,-0.18078231811523438,-0.27719926834106445,-1.2437806129455566,-0.8050823211669922,4,0.014274392209335796,1.4285653728221748,18.4831657409668,1.8405619266055047,18.671178817749023,-1.895531554301056,18.275867462158203,0.014274392209335796
3825,2015-06-01,18.36746406555176,18.598865509033203,18.26622772216797,18.348180770874023,2069471.0,0.007137196104668009,-2.631627170880013,-0.06896504679528592,61.507091384216025,61.1209120404458,0.13687504981663778,-0.26959230923548105,-0.5292638690529046,-1.824071829659598,8.233936489299756,0.36156463623046875,0.1394506506540374,0.1728272438049352,-0.5990442262672495,0.9446987138771199,-0.21310849123115716,0.5587629788410275,-0.46935571119345454,35.848788990620925,-35.55025883187947,0.3859357350360917,6,0.07472419738769176,-0.31094551086426137,-0.40374660491943715,-1.3739438056945836,-1.195571899414066,0,-0.02099733526233738,-1.0500098911968347,18.237300872802734,1.4285653728221748,18.4831657409668,1.8405619266055047,18.671178817749023,-0.02099733526233738
3826,2015-06-02,18.275867462158203,18.5024471282959,18.164989471435547,18.5024471282959,1886473.0,-0.004986894383822271,1.978710866801916,-11.75004945598201,54.88067161694085,61.055139884018196,0.2105590947863547,-0.1255833397325361,-0.3996004999458904,-1.6814016709375643,8.168439753453338,0.33745765686035156,0.18917974248676828,0.0438690185546875,-0.661763008395976,0.749501045505351,-0.30894699492064603,0.39668503203002103,-0.3135994753673117,20.908760659935904,-46.698224947719936,0.3528160134753319,6,0.1566791534423828,-0.21934890747070312,-0.19644927978515625,-1.103975772857666,-1.007558822631836,1,-0.03508311262017294,-2.631627170880013,18.36746406555176,-1.0500098911968347,18.237300872802734,1.4285653728221748,18.4831657409668,-0.03508311262017294
3827,2015-06-03,18.541015625,18.68082046508789,18.29033088684082,18.319255828857425,2586347.0,0.014508102742089246,-1.7931048596141776,-0.978727702810756,54.48575767177627,61.05348837255197,-0.07958470805552764,-0.31699888459104386,-0.6249917846733553,-1.8965719283736568,8.54254690471437,0.4049530029296875,0.25978038138524795,0.2518899917602546,-0.346451283612371,0.8502312671328802,-0.047280645926058185,0.5510606294465674,-0.5197207763711305,70.90894049858467,6.223153931994517,0.2991706376863126,6,-0.10846900939941406,-0.4844970703125,-0.37361669540405273,-1.3209152221679688,-0.8822174072265625,2,-0.040561651512956876,1.978710866801916,18.275867462158203,-2.631627170880013,18.36746406555176,-1.0500098911968347,18.237300872802734,-0.040561651512956876
3828,2015-06-04,18.237300872802734,18.46870231628418,18.19391441345215,18.406030654907227,2429515.0,-0.016380696631728697,-1.1509588897929932,-0.7608673214869474,48.919440128285146,61.42974329674439,0.18797127611888342,0.04242648630544821,-0.28609460561205324,-1.5426754503102131,8.729520934558701,0.34710121154785156,0.28032602268030615,-0.08581171035766744,-0.57677346379403,0.4051500430786952,-0.3312925870758505,0.15966916636051565,-0.16170131128292553,14.018428953868453,-47.16400365219416,0.24548087671818214,6,0.19283580780029297,-0.18078231811523438,-0.033745765686035156,-1.0172004699707031,0.14944648742675426,3,-0.014803069528754542,-1.7931048596141776,18.541015625,1.978710866801916,18.275867462158203,-2.631627170880013,18.36746406555176,-0.014803069528754542
3829,2015-06-05,17.904661178588867,18.343360900878906,17.885379791259766,18.22283935546875,2903251.0,-0.01823952439749088,-1.5675836073462186,1.885726235827408,43.91534465374137,58.40132214206752,0.46862025716409406,0.3981365473845351,0.07827677191776417,-1.1705928565424628,9.23575291847441,0.4579811096191406,0.2363007430911388,-0.42013864517211985,-0.9047480005852151,0.06447071024097539,-0.6624433228786692,-0.17783396746557045,0.7954425811767578,2.423988106656436,-55.37361753585205,0.24230467770654812,6,0.38567066192626953,0.1518573760986328,0.3145618438720703,-0.645993709564209,0.7424125671386719,4,-0.0005383927623138218,-1.1509588897929932,18.237300872802734,-1.7931048596141776,18.541015625,1.978710866801916,18.275867462158203,-0.0005383927623138218
3830,2015-06-08,17.639514923095703,17.914304733276367,17.543098449707028,17.914304733276367,2750305.0,-0.014808783749018173,1.7017470795244205,0.8636350012288916,33.51159676121475,54.322366883593055,0.6806443578344741,0.6699125548404794,0.3691533892375283,-0.8672990467741251,9.779677558130514,0.3712062835693395,0.18959905177736402,-0.6676887512207017,-1.2235782368833767,-0.11179926555802666,-0.9456334940520392,-0.3897440083893642,1.0442943572998047,8.47451944193935,-42.99632070354652,0.27794474283133674,6,0.4796762466430664,0.4170036315917969,0.5290894508361816,-0.3808474540710449,1.1087970733642578,0,-0.011751818140335879,-1.5675836073462186,17.904661178588867,-1.1509588897929932,18.237300872802734,-1.7931048596141776,18.541015625,-0.011751818140335879
3831,2015-06-09,17.538276672363278,17.61541175842285,17.26348876953125,17.567201614379886,2459828.0,-0.005739287683011796,4.615259369721685,0.10526206192868504,29.390714549578604,49.4606399454171,0.7445497671953127,0.7892126856072998,0.5004493354587005,-0.7315015625515287,10.694219379586567,0.3760261535644531,0.1795363862447843,-0.754705429077152,-1.3737505444025864,-0.1356603137517176,-1.0642279867398692,-0.4451828714144348,1.099904174804692,19.387691935027807,-25.339206747902157,0.3095225576627164,6,0.4411096572876012,0.3591537475585973,0.654431819915775,-0.2555050849914515,1.4559001922607457,1,-0.020890564852527937,1.7017470795244205,17.639514923095703,-1.5675836073462186,17.904661178588867,-1.1509588897929932,18.237300872802734,-0.020890564852527937
3832,2015-06-10,17.798603057861328,17.822708129882812,17.422576904296875,17.494888305664062,2417228.0,0.014843327560698727,1.2739580510541435,-10.500098911965768,36.27288532699255,46.44374442355129,0.38826181013909533,0.5358569869624787,0.2571960664874595,-0.9579442610712405,10.956964451382342,0.4001312255859375,0.10533975125757422,-0.4813627243041978,-1.1313054846932928,0.16858003608489724,-0.8063341044987453,-0.15639134410965028,0.7570962646484389,44.39995632075128,5.050773488434508,0.324971380194547,6,0.1735515594482422,0.09882736206054688,0.28563594818115234,-0.45074987411499023,1.3835868835449219,2,-0.029794159497294914,4.615259369721685,17.538276672363278,1.7017470795244205,17.639514923095703,-1.5675836073462186,17.904661178588867,-0.029794159497294914
3833,2015-06-11,18.126422882080078,18.18427276611328,17.72146987915039,17.784141540527344,2878367.0,0.018418289522668996,1.02105666475091,1.1269829307811146,43.33336330638759,45.135207266570355,0.005047083880651115,0.201270647307787,-0.04643645145477748,-1.252478246512979,10.546017752005413,0.4628028869628906,0.048749615747350816,-0.14269599914550923,-0.7954190300916046,0.5100270318005862,-0.46905751461855516,0.1836655163275367,0.3517438072509762,79.91076790470606,43.87669065833347,0.3263615154730473,6,-0.1542682647705078,-0.22899246215820312,-0.07231426239013672,-0.7785696983337402,1.0171985626220703,3,-0.025797956240386388,1.2739580510541435,17.798603057861328,4.615259369721685,17.538276672363278,1.7017470795244205,17.639514923095703,-0.025797956240386388
3834,2015-06-12,17.841991424560547,18.218017578125,17.673261642456055,18.126422882080078,2453846.0,-0.015691538224054224,1.3299043920903217,-0.8309873282289612,41.1511145216859,42.87343205962256,0.25424329895606945,0.4747311649641901,0.2705657052848025,-0.9369237037501748,10.053223227448118,0.5447559356689453,-0.06465359576498031,-0.4047104835510247,-1.0845963003171128,0.2751753332150635,-0.7446533919340688,-0.0647675751679806,0.5632945895825188,60.606096937144315,23.079719117324125,0.3399429083830448,6,0.13016319274902344,0.13980484008789062,0.1542668342590332,-0.42664623260498047,1.3209152221679723,4,0.030532238397954492,1.02105666475091,18.126422882080078,1.2739580510541435,17.798603057861328,4.615259369721685,17.538276672363278,0.030532238397954492
3835,2015-06-15,17.316518783569336,17.735931396484375,17.244205474853516,17.658798217773438,3198215.0,-0.029451456874251547,-1.0197979465604299,1.2033810788337223,37.09472735679187,40.89721603071711,0.6872317188353385,0.9778173688078695,0.8225528914262874,-0.383298532005405,10.427010704207387,0.5977859497070312,-0.15395749078030363,-0.8841440200805657,-1.6812998486247537,-0.08698819153637771,-1.282721934352658,-0.4855661058084735,1.0202593958970212,7.425796873224981,-32.06051502174152,0.3985779142720934,6,0.6459941864013672,0.6556358337402344,0.6797394752502441,0.09882640838623047,1.643911361694336,0,0.07683732387485942,1.3299043920903217,17.841991424560547,1.02105666475091,18.126422882080078,1.2739580510541435,17.798603057861328,0.07683732387485942
3836,2015-06-16,17.518993377685547,17.5816650390625,17.109220504760742,17.220100402832028,1969813.0,0.011692569196317226,1.2272706836553937,-0.873242576050564,33.652537295337794,38.582413766668395,0.4091281216301361,0.7332005207656351,0.6499585581610852,-0.5621614861732382,10.455425955672357,0.4724445343017578,-0.2035895497656135,-0.6310503959655769,-1.4673933529273455,0.20529256099619175,-1.049221874446463,-0.2128789174846908,0.7303789854117824,36.95652547868763,4.17813546263357,0.41817147848088493,6,0.26996803283691406,0.3856687545776367,0.4772648811340332,-0.10364818572998047,1.6294498443603516,1,0.0701706195254479,-1.0197979465604299,17.316518783569336,1.3299043920903217,17.841991424560547,1.02105666475091,18.126422882080078,0.0701706195254479
3837,2015-06-17,17.249025344848633,17.562381744384766,17.210458755493164,17.557561874389652,2175941.0,-0.015410019686449616,1.2121259351620948,-1.0322642400418613,32.88770407043326,36.80110976024041,0.5325583771177946,0.9413220885530187,0.9367176363427312,-0.26998891387755464,10.31591442550988,0.35192298889160156,-0.2942863837106451,-0.8311160087585456,-1.7243123709995416,0.062080353482450334,-1.2777141898790418,-0.3845178276380494,0.8863318324150384,12.608694904262475,-16.696849317826686,0.4465981811204974,6,0.4772653579711914,0.6556367874145508,0.755669116973877,0.1663198471069336,2.5164871215820312,2,0.10117392054830354,1.2272706836553937,17.518993377685547,-1.0197979465604299,17.316518783569336,1.3299043920903217,17.841991424560547,0.10117392054830354
3838,2015-06-18,17.456323623657227,17.47560691833496,16.94049072265625,17.224920272827152,2189656.0,0.012017970561478908,2.964265023809187,-0.7500030909607741,39.054088373125076,36.26097017350527,0.22666450583900755,0.6792434142942056,0.7452355019770636,-0.4542676126742684,10.339845492551184,0.5351161956787109,-0.36003918236405497,-0.5669316291809068,-1.467209849174374,0.33334659081256035,-1.0170707391776403,-0.11679251918417322,0.5764198863561525,40.377460465338494,8.319132158444397,0.45013910999673284,6,0.12293052673339844,0.36397361755371094,0.5917587280273438,-0.040978431701660156,2.241697311401367,3,0.09886768571419524,1.2121259351620948,17.249025344848633,1.2272706836553937,17.518993377685547,-1.0197979465604299,17.316518783569336,0.09886768571419524
3839,2015-06-19,17.494888305664062,17.644336700439453,17.268308639526367,17.379188537597653,2555815.0,0.00220920984499684,-1.2285814408283688,0.4999917574718748,37.447985859946066,36.69834674003097,0.13841679316736588,0.5876571823988144,0.7074089010709628,-0.4669685293111101,10.144605425999762,0.37602806091308594,-0.4514651160116543,-0.4755784988403313,-1.369436545237491,0.4182795475568284,-0.922507522038913,-0.02864947564174969,0.4067848698664598,69.69691156723576,36.54343367540785,0.44692902319857997,6,0.0843658447265625,0.325408935546875,0.5616302490234375,0.0795450210571289,1.870492935180664,4,0.09424084968317858,2.964265023809187,17.456323623657227,1.2121259351620948,17.249025344848633,1.2272706836553937,17.518993377685547,0.09424084968317858
3840,2015-06-22,18.271047592163086,18.32407760620117,17.798603057861328,17.93358612060547,2947498.0,0.04436491807997078,1.369556149019731,2.916699637322693,49.94207447201122,38.98183117585681,-0.6020508234080033,-0.2122958094499765,-0.06628250537201552,-1.2135658105454965,9.693813376000914,0.8291893005371058,-0.4926790743954399,0.3087761878967292,-0.5700293607636837,1.1875817365571422,-0.13062658643347547,0.7481789622269339,-1.330556869506836,96.16720751918282,58.92580548015624,0.43940277433020597,6,-0.638763427734375,-0.45075035095214844,-0.35312843322753906,-0.6966142654418945,1.2341384887695277,0,0.048812693966599596,-1.2285814408283688,17.494888305664062,2.964265023809187,17.456323623657227,1.2121259351620948,17.249025344848633,0.048812693966599596
3841,2015-06-23,18.50726890563965,18.5699405670166,18.353002548217773,18.415672302246094,2391678.0,0.012928723013007959,-1.0000175844272312,0.27142832919791776,49.59158998062401,40.46168724848253,-0.767026787544566,-0.4535457626516184,-0.2973955882283832,-1.4223231800984095,9.804632151223517,0.2988929748535156,-0.487633172864264,0.533427429199218,-0.36854976986702326,1.4354046282654593,0.08243882966609561,0.9844160287323405,-1.5391064453124983,96.1538146391026,60.5615955783959,0.4509885995331209,6,-0.7520532608032227,-0.6869716644287109,-0.5893497467041016,-0.932835578918457,0.9689922332763672,1,0.024485581418549174,1.369556149019731,18.271047592163086,-1.2285814408283688,17.494888305664062,2.964265023809187,17.456323623657227,0.024485581418549174
3842,2015-06-24,18.50726890563965,18.598865509033203,18.372285842895508,18.5120906829834,2156295.0,0.0,1.540537650505785,-0.05264144264206734,53.526448676507286,41.594252289606935,-0.733015481255233,-0.4916629149890568,-0.2878304021432001,-1.3915013787695898,9.930191670417484,0.2265796661376953,-0.4253302791133713,0.5416229248046882,-0.3363347234895855,1.419580573098962,0.10264410065754959,0.9806017489518268,-1.4750353210449205,94.47672479429903,53.83583785606322,0.43897882414713757,6,-0.7375907897949219,-0.6869716644287109,-0.5592198371887207,-0.932835578918457,1.0172004699707031,2,0.03464445887047485,-1.0000175844272312,18.50726890563965,1.369556149019731,18.271047592163086,-1.2285814408283688,17.494888305664062,0.03464445887047485
3843,2015-06-25,18.541015625,18.622970581054688,18.32407760620117,18.32889747619629,2927793.0,0.0018234305413948881,-1.695669375994441,-43.991693037974684,59.0164111638938,43.579285249852255,-0.7842386377720345,-0.5490010177135858,-0.3210582703150706,-1.3912999935434804,10.023785378762266,0.2988929748535192,-0.3351983527256408,0.5724771499633796,-0.3130083782000952,1.4579626781268544,0.12973438588164043,1.0152199140451188,-1.414784124938965,93.95015438595503,46.47263093810109,0.4427427640817378,6,-0.7592849731445312,-0.7207183837890625,-0.4760603904724121,-0.9304256439208984,1.0557670593261683,3,0.06604259799984202,1.540537650505785,18.50726890563965,-1.0000175844272312,18.50726890563965,1.369556149019731,18.271047592163086,0.06604259799984202
3844,2015-06-26,18.49762725830078,18.589223861694336,18.319255828857425,18.463882446289066,1429587.0,-0.0023401289107763956,1.4888955318362929,0.15908498260062529,62.973750171580676,46.45473222927323,-0.7130530837989397,-0.5113256009508618,-0.2774890873741178,-1.3191055235182105,10.633709422881719,0.2699680328369105,-0.2794347359182936,0.5160724639892571,-0.39337678178784685,1.425521709766361,0.061347841100705125,0.9707970868778091,-1.2516566317602553,84.79521339361324,31.046319630039775,0.4547246228885526,6,-0.7158966064453125,-0.6773300170898438,-0.36759042739868164,-0.8870372772216797,0.8195457458496094,4,0.06489446781446717,-1.695669375994441,18.541015625,1.540537650505785,18.50726890563965,-1.0000175844272312,18.50726890563965,0.06489446781446717
3845,2015-06-29,17.981796264648438,18.242122650146484,17.538276672363278,17.65397834777832,2803305.0,-0.027886333011757802,-1.517236086809693,9.714616775944952,55.95855772010066,48.93317894313577,-0.10384909953036825,-0.027267329588859468,0.23268783193382347,-0.7780222210191532,11.535751832291178,0.9593505859375036,-0.2824950006356737,0.01952486038208079,-0.87164259161354,0.9106923123777015,-0.4260588656157296,0.46510858637989116,-0.6256656417467781,40.888917023626334,-16.495657486743397,0.4455837259978103,6,-0.20006561279296875,-0.1639089584350586,0.1542668342590332,-0.37120628356933594,1.9572677612304688,0,0.07694364655417485,1.4888955318362929,18.49762725830078,-1.695669375994441,18.541015625,1.540537650505785,18.50726890563965,0.07694364655417485
3846,2015-06-30,17.634693145751953,18.116779327392575,17.634693145751953,17.875736236572266,2981214.0,-0.019303028117323096,-2.9999999999999707,-0.7352956577898541,47.84809239059667,50.595444312042815,0.29211051452652725,0.2838930488252913,0.5671894316689716,-0.40750580458825425,12.414990233588762,0.48208618164062145,-0.2629644602868346,-0.2955195426940911,-1.1853169274760589,0.5942778420878767,-0.7404182350850768,0.1493791496968946,-0.17721532619805203,8.888818552046047,-48.067064565996645,0.44489869239098434,6,0.14703750610351562,0.18319416046142578,0.520653247833252,-0.021692276000976562,2.661113739013672,1,0.10606892446162286,-1.517236086809693,17.981796264648438,1.4888955318362929,18.49762725830078,-1.695669375994441,18.541015625,0.10606892446162286
3847,2015-07-01,17.78896141052246,18.06857109069824,17.61541175842285,17.78896141052246,2832953.0,0.008747998249556632,-1.611122101329796,-0.0,45.35807181323459,51.29588691649944,0.24863305445135708,0.07419811354532158,0.39889961984103905,-0.5340700153665239,13.207807762613536,0.4531593322753871,-0.17402871467717418,-0.10364856719970561,-0.9471194043668731,0.7398222699674619,-0.5253839857832894,0.31808685138387816,-0.25068473815918324,23.11110407742705,-29.662993898449734,0.42173541858358365,7,0.1566781997680664,0.02892589569091797,0.3953104019165039,-0.0795440673828125,2.574337005615231,2,0.09485094095462432,-2.9999999999999707,17.634693145751953,-1.517236086809693,17.981796264648438,1.4888955318362929,18.49762725830078,0.09485094095462432
3848,2015-07-02,17.96733283996582,18.2469425201416,17.817886352539062,17.904661178588867,2083231.0,0.010027085074109543,-2.6326626186938826,100.0,51.77594380542478,52.887882243774854,0.1680427061342371,-0.13221435835283302,0.21155395174800518,-0.6797241065940725,14.16990848095574,0.4579811096191406,-0.07712285835639676,0.08822126388549734,-0.7405358344913218,0.9169783622623164,-0.3261572853029122,0.5025998130739069,-0.35192108154296875,40.82566393042475,-10.50508596141924,0.4143785491884104,7,0.11329078674316406,-0.1494455337524414,0.21934890747070312,-0.2410421371459961,2.034402847290039,3,0.0866648683760618,-1.611122101329796,17.78896141052246,-2.9999999999999707,17.634693145751953,-1.517236086809693,17.981796264648438,0.0866648683760618
3849,2015-07-03,17.895021438598633,18.102317810058594,17.76003646850586,18.00589942932129,1576040.0,-0.004024604097406237,1.2539658615622291,-1.7691886298618298,59.404386576342155,53.939250255367185,0.33869985354679244,-0.06394042990188353,0.275575336222996,-0.5780166585871491,14.481407825207004,0.3422813415527344,0.051739254806374646,0.016391849517823687,-0.8123138952025997,0.845097594238247,-0.397961022842388,0.43074472187803536,-0.27960968017578125,50.34033562556377,-6.273765708183703,0.4143528723602117,7,0.18560218811035156,-0.0843658447265625,0.2916603088378906,-0.11329078674316406,2.3766822814941406,4,0.09509691014155064,-2.6326626186938826,17.96733283996582,-1.611122101329796,17.78896141052246,-2.9999999999999707,17.634693145751953,0.09509691014155064
3850,2015-07-06,17.432218551635742,17.808244705200195,17.40329360961914,17.562381744384766,2730043.0,-0.02586210296259539,-3.3076907469591066,1.1739317415537054,48.69943163204107,53.84012154996908,0.7487396510281528,0.4032087786722123,0.7074438845050466,-0.08890323999981575,14.265354518455315,0.4917278289794922,0.1339320982824077,-0.43604621887207173,-1.2823429386941498,0.41025050095000637,-0.8591945787831108,-0.012897858961032682,1.1907520294189453,3.4285520500096083,-53.3723433827762,0.4231483599110384,7,0.5809135437011719,0.3784370422363281,0.8171348571777344,0.3760261535644531,2.699680328369144,0,0.10813049681147868,1.2539658615622291,17.895021438598633,-2.6326626186938826,17.96733283996582,-1.611122101329796,17.78896141052246,0.10813049681147868
3851,2015-07-07,17.171892166137695,17.538276672363278,17.14778709411621,17.533456802368164,2872185.0,-0.014933634793926953,1.1039061135147012,2.7777794059463976,48.84058835267216,53.31947040287629,0.8937051135028504,0.6689780316836718,0.9313081569297523,0.19679490083832363,13.636591995176733,0.39048957824706676,0.21837090702780415,-0.6780533790588379,-1.5691044360510276,0.21299767793335178,-1.1235789075549327,-0.23252785056274305,1.4266848754882808,2.1930539986187125,-57.71114618910216,0.44552552849609495,7,0.7134866714477539,0.638763427734375,1.0774612426757812,0.6363525390625,2.294727325439453,1,0.1611454249170028,-3.3076907469591066,17.432218551635742,1.2539658615622291,17.895021438598633,-2.6326626186938826,17.96733283996582,0.1611454249170028
3852,2015-07-08,17.268308639526367,17.40329360961914,17.15260887145996,17.220100402832028,1689162.0,0.005614784466140721,-1.7368629288354418,-0.13333227828069602,47.07643722410126,51.99280663178821,0.6739310924645778,0.5594811233523522,0.8012848433459112,0.12418218465943198,13.601312225267423,0.2506847381591797,0.19395707139958063,-0.5551221847534187,-1.4833884538150741,0.37314408430823676,-1.0192553192842446,-0.09098905022259274,1.272236804199217,10.96492293596449,-49.285614236376745,0.4641331345308276,7,0.6001968383789062,0.5423469543457031,0.9762239456176758,0.5399360656738281,2.5261287689208984,2,0.17532106406237458,1.1039061135147012,17.171892166137695,-3.3076907469591066,17.432218551635742,1.2539658615622291,17.895021438598633,0.17532106406237458
3853,2015-07-09,17.658798217773438,17.774499893188477,17.306875228881836,17.350263595581055,2402215.0,0.022613076149985867,-1.3658549530293307,6.4000395647868675,52.297306834391605,50.806535149878314,0.16219511879479853,0.13930421266575266,0.4010814598780392,-0.23891363553908462,14.195490830883456,0.5061912536621094,0.15815692443885254,-0.14125137329101634,-1.060900944025267,0.7783981974432344,-0.6010761586581417,0.318573412076109,0.826036891967771,53.53532527790045,-5.292270791010971,0.4598247853671251,7,0.03856658935546875,0.12293243408203125,0.5857343673706055,0.20488643646240234,2.0440444946289062,3,0.15315312882629795,-1.7368629288354418,17.268308639526367,1.1039061135147012,17.171892166137695,-3.3076907469591066,17.432218551635742,0.15315312882629795
3854,2015-07-10,18.38674736022949,18.454240798950195,17.986616134643555,18.07821273803711,2683764.0,0.0412230285141022,1.1086899493835283,0.9999999999999885,51.64382403440914,50.3271202959126,-0.6516660231813987,-0.5752331378611224,-0.3289445861164566,-0.9344960755024481,14.466096763219522,0.7954425811767578,0.1160287984559929,0.559459972381589,-0.39695383752930624,1.5158737822924842,0.08125306742613958,1.0376668773370383,-1.2389602661132777,94.8338438269205,39.046965607344184,0.47820690495544826,7,-0.5857334136962855,-0.6050167083740199,-0.14341974258422496,-0.48449611663818004,1.4462585449218786,4,0.08783436762282326,-1.3658549530293307,17.658798217773438,-1.7368629288354418,17.268308639526367,1.1039061135147012,17.171892166137695,0.08783436762282326
3855,2015-07-13,18.64707374572754,18.77723693847656,18.5120906829834,18.555477142333984,1894199.0,0.014158370722008984,-1.9729995615769997,0.2968762557105888,51.97278823680135,50.78541983437979,-0.90261856026153,-0.770258223554233,-0.6079478840077499,-1.1615370930489917,14.072675509484503,0.3904895782470703,0.050051398011472514,0.7532586097717271,-0.2380298994107477,1.744547118954202,0.2576143551804897,1.2489028643629645,-1.4731575775146482,92.0118318953158,39.62375455642794,0.4956442545912365,7,-0.6845617294311523,-0.7882099151611328,-0.4736485481262207,-0.7424116134643555,1.5282115936279297,0,0.08712519704264454,1.1086899493835283,18.38674736022949,-1.3658549530293307,17.658798217773438,-1.7368629288354418,17.268308639526367,0.08712519704264454
3856,2015-07-14,18.74831199645996,18.74831199645996,18.57958221435547,18.60368537902832,2014504.0,0.005429176293981097,1.3333157492153087,1.5789517522853633,53.306880245174284,51.66862077126197,-0.9267335975327065,-0.816541383550657,-0.6844881665783333,-1.2305647209595065,13.410011927755797,0.1687297821044922,-0.029412371592105302,0.793030929565429,-0.2514244697888941,1.837486328919752,0.2708032298882692,1.3152586292425887,-1.5102629974365236,98.21959606608824,49.04227071363504,0.5222276996771607,7,-0.7857999801635742,-0.8894481658935547,-0.6604571342468262,-0.8436498641967773,1.1666488647460902,1,0.07379794425259045,-1.9729995615769997,18.64707374572754,1.1086899493835283,18.38674736022949,-1.3658549530293307,17.658798217773438,0.07379794425259045
3857,2015-07-15,18.994176864624023,19.03756332397461,18.671178817749023,18.685640335083008,2127198.0,0.013113973578553928,-1.1714276025004804,2.133331574921531,55.87500587285455,52.124072112087504,-1.0992587523877795,-0.9749463119278552,-0.8980926859926193,-1.4435399128018105,12.88246507242079,0.36638450622558594,-0.040798563793362774,0.9516382217407227,-0.13511873827333787,2.038395181754783,0.40825974173369417,1.4950167017477511,-1.6945603480224598,97.493109274074,51.749418720914534,0.5433784800070295,7,-0.9015016555786133,-1.0051498413085938,-1.0557684898376465,-1.0895147323608398,0.13498306274414062,2,0.024873024523270226,1.3333157492153087,18.74831199645996,-1.9729995615769997,18.64707374572754,1.1086899493835283,18.38674736022949,0.024873024523270226
3858,2015-07-16,19.18218994140625,19.26896476745605,19.03756332397461,19.042383193969727,1796470.0,0.00989845878145923,-2.0967799573723567,0.4531286705159432,58.55422720512528,52.02960995973007,-1.2257192969678208,-1.0825344257800182,-1.0561242793650543,-1.5980828467963448,11.963751294718646,0.2747879028320277,0.020237102062065304,1.0533579826354966,-0.10886942370945007,2.2155853889804433,0.4722442794630233,1.63447168580797,-1.7782966163623044,93.23313303188984,50.263401414837666,0.5811137031724741,7,-0.9738140106201172,-1.0774621963500977,-1.2473974227905273,-1.2775278091430664,-0.6652793884277308,3,0.031917495807891605,-1.1714276025004804,18.994176864624023,1.3333157492153087,18.74831199645996,-1.9729995615769997,18.64707374572754,0.031917495807891605
3859,2015-07-17,19.14362144470215,19.28342628479004,19.105056762695312,19.1773681640625,2611987.0,-0.0020106409550688653,-2.2174571227056132,-0.24138119210357575,66.48423347479482,54.00569905336938,-1.1079206989840316,-0.9635136199212937,-0.9975062127078047,-1.532471590135593,11.497677644711517,0.17836952209472656,0.08658014534825753,0.9323528289794929,-0.2736118804226315,2.1383175383816173,0.3293704742784307,1.535335183680555,-1.5905224042652328,81.87496599917904,37.04576312404833,0.6029823547010623,7,-0.9280147552490234,-1.031662940979004,-1.2088289260864258,-1.2076234817504883,-1.6342697143554688,4,0.029211884977748293,-2.0967799573723567,19.18218994140625,-1.1714276025004804,18.994176864624023,1.3333157492153087,18.74831199645996,0.029211884977748293
3860,2015-07-20,19.16290664672852,19.36056137084961,19.10023498535156,19.235218048095703,1665642.0,0.001007395705252323,-1.6341529316400385,2.1427683264566855,73.90648702130278,56.79079890543945,-0.9564738396427934,-0.96187284257147,-0.999989734420577,-1.5207865050654057,12.716505509657752,0.2603263854980504,0.11703603089544856,0.9070450782775907,-0.3719707826098393,2.1860609391650208,0.26753714783387395,1.5465530087213075,-1.4367748818562909,74.69142134236036,24.270223653217705,0.6395079304437151,7,-0.906321525573734,-1.0123805999755895,-1.1859312057495153,-1.226908683776859,-0.6556377410888707,0,0.03496856039515528,-2.2174571227056132,19.14362144470215,-2.0967799573723567,19.18218994140625,-1.1714276025004804,18.994176864624023,0.03496856039515528
3861,2015-07-21,18.960430145263672,19.26896476745605,18.93150520324707,19.172548294067386,1973092.0,-0.010566064177921275,-1.4999964674546336,2.9333983962863295,68.05348082122438,59.12158152734202,-0.5292713993913907,-0.7628158981808468,-0.7772784356257141,-1.2903579856487823,13.511976786411278,0.3374595642089808,0.12420441526822756,0.681910514831543,-0.6314524601054039,1.9952734897684898,0.02522902736307131,1.3385920023000146,-1.0381668276741571,41.95802841451437,-11.425404037470095,0.6566814874684727,7,-0.6267118453979492,-0.8099040985107422,-0.9930963516235352,-1.0244321823120117,-0.7761573791503906,1,0.06407318741106027,-1.6341529316400385,19.16290664672852,-2.2174571227056132,19.14362144470215,-2.0967799573723567,19.18218994140625,0.06407318741106027
3862,2015-07-22,19.1484432220459,19.235218048095703,18.81580352783203,18.921863555908203,1546177.0,0.009916076552155317,1.0963948461028776,-1.0681767091384666,68.14813642534092,60.88278481522528,-0.47219721406707293,-0.948985890300527,-0.9500700730780345,-1.4555079280262007,14.19158086729879,0.4194145202636719,0.21949725688929078,0.837864875793457,-0.5292116471353232,2.2049413987222373,0.15432661432906514,1.521403137257849,-1.0535841380651725,61.06193760722663,5.838458957768552,0.6835382614643905,7,-0.4748544692993164,-0.9979171752929688,-1.3016314506530762,-1.2124452590942383,-0.2458629608154297,2,0.04003028498304495,-1.4999964674546336,18.960430145263672,-1.6341529316400385,19.16290664672852,-2.2174571227056132,19.14362144470215,0.04003028498304495
3863,2015-07-23,19.765512466430664,19.85228729248047,19.28342628479004,19.28342628479004,3181344.0,0.032225556784392984,-1.3599971513578528,2.127667455153081,74.61924218978288,63.43560905471125,-0.8481995496320849,-1.549035136691522,-1.5536031253807039,-2.0464325078291594,15.371066220058022,0.7038440704345703,0.36322076238694834,1.3937092781066909,-0.11876717646203616,2.906185732675418,0.6374710508223274,2.1499475053910544,-1.5187691080256727,91.62796089920062,34.30848180850313,0.7562382272843636,7,-0.5833234786987305,-1.3691234588623047,-1.9500360488891602,-1.8126420974731445,-0.795440673828125,3,-0.03219509436667878,1.0963948461028776,19.1484432220459,-1.4999964674546336,18.960430145263672,-1.6341529316400385,19.16290664672852,-0.03219509436667878
3864,2015-07-24,19.698020935058594,19.91978073120117,19.683557510375977,19.698020935058594,1861286.0,-0.003414610751261704,-15.332454173809593,0.0,83.28608199037332,66.91486391621925,-0.6427333209606978,-1.4619574226569192,-1.471370995051629,-1.9449948950818268,16.660025332660414,0.23622322082519176,0.5231080168822402,1.266198062896727,-0.3584154741718564,2.8908115999653106,0.45389129436243536,2.078504831431019,-1.2265014258830362,79.91264715740469,15.124624388372297,0.812306768534291,7,-0.44833946228027344,-1.1642370223999023,-1.9982452392578125,-1.7186355590820312,-0.8484706878662074,4,-0.05996086540744461,-1.3599971513578528,19.765512466430664,1.0963948461028776,19.1484432220459,-1.4999964674546336,18.960430145263672,-0.05996086540744461
3865,2015-07-27,19.365381240844727,19.67873764038086,19.36056137084961,19.630529403686523,2623599.0,-0.0168869601322148,-1.315795318877197,-100.0,81.55335277351885,70.0533608638131,-0.22069483514520627,-1.0754892022595186,-1.1258425075631493,-1.5812303727002188,16.84625755638142,0.3374595642089844,0.640464541166871,0.8643791198730462,-0.7969643661979795,2.525722605944072,0.03370737683753333,1.695050862908559,-0.6621399361450706,49.78161789351124,-21.97727043351702,0.8306717430355136,7,-0.0699014663696289,-0.8315973281860352,-1.6656055450439453,-1.385995864868164,-1.0123786926269531,0,-0.09584265279442994,-15.332454173809593,19.698020935058594,-1.3599971513578528,19.765512466430664,1.0963948461028776,19.1484432220459,-0.09584265279442994
3866,2015-07-28,19.505186080932614,19.59196281433105,19.341278076171875,19.399127960205078,2233214.0,0.007219317727296559,-1.260886767298811,-0.3999956838879403,81.78078034133829,72.93178024920017,-0.2702680523962684,-1.125691135427605,-1.2603485764750353,-1.6900130378285105,17.026428520311175,0.25068473815917613,0.7212849569850093,0.9106593132019007,-0.7559320611303519,2.5772506875341534,0.07736362603577263,1.7439550003680289,-0.6072984679927167,62.44536128071418,-16.301155495102094,0.8332956871661269,7,-0.13739395141601207,-0.9714021682739222,-1.7788953781127894,-1.5258007049560511,-1.142541885375973,1,-0.05116163317552169,-1.315795318877197,19.365381240844727,-15.332454173809593,19.698020935058594,-1.3599971513578528,19.765512466430664,-0.05116163317552169
3867,2015-07-29,19.476261138916016,19.833005905151367,19.302711486816406,19.61124610900879,3110637.0,-0.0014829359687510424,-1.2000071216335444,-1.2727452567215605,78.77858759089256,75.1789314031743,-0.18524890490594004,-1.0159656720530457,-1.230081644446841,-1.6289954770298607,17.319543744354878,0.5302944183349609,0.7883369429192619,0.7973693847656236,-0.8683483066541555,2.4630870761854027,-0.03548946094426597,1.6302282304755131,-0.41487062705431654,30.303057551261585,-49.49961985591477,0.8328588457098899,7,-0.10846900939941406,-0.9424772262573242,-1.688504695892334,-1.4968757629394531,-0.5977859497070312,2,-0.06633657063784071,-1.260886767298811,19.505186080932614,-1.315795318877197,19.365381240844727,-15.332454173809593,19.698020935058594,-0.06633657063784071
3868,2015-07-30,19.52446937561035,19.722124099731445,19.331636428833008,19.688379287719727,2180402.0,0.002475230556341801,2.375008242664029,1.2142826864111005,72.95715800995427,75.89814524041425,-0.20092867527617742,-0.99241755282452,-1.2746505223608722,-1.6442740465951644,18.076109928488616,0.3904876708984375,0.84941353299131,0.7677207946777358,-0.9035141723730646,2.4389557617285362,-0.06789668884766442,1.603338278203136,-0.32573642865433783,35.93727783581972,-40.230566156172365,0.8356174835253994,7,-0.15667724609375,-0.9906854629516602,-1.7294816970825195,-1.545083999633789,-0.9882755279541016,3,-0.03185178057421301,-1.2000071216335444,19.476261138916016,-1.260886767298811,19.505186080932614,-1.315795318877197,19.365381240844727,-0.03185178057421301
3869,2015-07-31,19.59678268432617,19.65463256835937,19.38948631286621,19.49554443359375,2349489.0,0.003703727221706199,1.4444424906364222,-0.6176456898156552,70.73680650822561,75.545958516739,-0.22596354762378823,-0.9809985886740407,-1.3410103988946673,-1.6825179920650548,18.7563715638396,0.2651462554931605,0.8860680513633739,0.7549460411071749,-0.9048040388017426,2.4146961210160924,-0.07492899884728388,1.5848210810616337,-0.2940711975097621,55.454326378372656,-17.936495350862458,0.829875039954459,7,-0.22899055480956676,-1.062998771667477,-1.7957687377929652,-1.6173973083496058,-0.9400672912597621,4,-0.03198029502183963,2.375008242664029,19.52446937561035,-1.2000071216335444,19.476261138916016,-1.260886767298811,19.505186080932614,-0.03198029502183963
3870,2015-08-03,19.31717300415039,19.688379287719727,19.10987663269043,19.688379287719727,3213905.0,-0.014268142106786397,2.1168796468998403,-3.6666603866009804,61.5234168230828,74.82039585027883,0.08697658854016055,-0.5828134072037443,-1.054843647091861,-1.371735472594306,18.534300747943767,0.5785026550292969,0.8903212596731684,0.38108863830566264,-1.1507783261221753,1.9129556027335006,-0.3848448439082581,1.1470221205195834,0.6026077270507777,28.666571711928423,-39.865802373667776,0.7659334822139192,8,0.05061912536621094,-0.7833890914916992,-1.5161590576171875,-1.3377876281738281,-0.22657966613769887,0,-0.02420761862294929,1.4444424906364222,19.59678268432617,2.375008242664029,19.52446937561035,-1.2000071216335444,19.476261138916016,-0.02420761862294929
3871,2015-08-04,19.939064025878906,19.97763061523437,19.22075653076172,19.326814651489254,3718320.0,0.03219368701594694,1.195802841451449,-1.6493507828115541,66.61013641694785,74.64950696045737,-0.42632964323624023,-1.0400914758700281,-1.6576873058378467,-1.9618308482462723,18.049940739480146,0.7568740844726527,0.8848747804886159,0.8646210670471177,-0.48540115189033983,2.2146432859845753,0.18960995757838717,1.5396321765158483,-0.8291873931884766,95.55558486261258,29.418919320231268,0.6750111094687292,8,-0.3953104019165039,-1.3763551712036133,-2.1392550468444824,-1.9596786499023438,-0.6026077270507812,1,-0.07954543280479887,2.1168796468998403,19.31717300415039,1.4444424906364222,19.59678268432617,2.375008242664029,19.52446937561035,-0.07954543280479887
3872,2015-08-05,20.295806884765625,20.392223358154297,19.95834732055664,19.96316719055176,3437739.0,0.017891655216298208,-1.5352153488657196,0.5433075281546352,68.4799645502311,73.96736500050719,-0.6740911491419013,-1.220993334549867,-2.0035887194815842,-2.2843808230565834,17.771287283399623,0.4531593322753906,0.8668760430940416,1.0699890136718757,-0.09335293625384367,2.233330963597595,0.4883180387090178,1.6516599886347336,-1.1859302520751953,92.4812477410277,28.54224823292561,0.5816709749628597,8,-0.5447568893432617,-1.525801658630371,-2.495997905731201,-2.3164215087890625,-0.9593505859375,2,-0.09524936358455638,1.195802841451449,19.939064025878906,2.1168796468998403,19.31717300415039,1.4444424906364222,19.59678268432617,-0.09524936358455638
3873,2015-08-06,20.36329841613769,20.46453666687012,20.18492889404297,20.295806884765625,1635829.0,0.0033253928634258134,1.0714139365978481,0.20289680560094103,70.04754010373298,72.4964159019916,-0.7240063199839533,-1.1336021976066668,-2.0531698702691408,-2.318402414066224,18.49948418959112,0.279607772827152,0.89285049126687,1.0022555351257303,-0.013522794347867517,2.018033864599328,0.4943663703889314,1.5101446998625292,-1.2021279144287078,92.52666734250167,29.581798973769025,0.5078891647367998,8,-0.5760917663574183,-1.5571365356445277,-2.4815349578857386,-2.3839130401611293,-1.2293167114257777,3,-0.07291663642035517,-1.5352153488657196,20.295806884765625,1.195802841451449,19.939064025878906,2.1168796468998403,19.31717300415039,-0.07291663642035517
3874,2015-08-07,20.00173568725586,20.34883689880371,19.939064025878906,20.34883689880371,2242670.0,-0.017755607244615,1.3611146218561279,-5.142885403419799,62.39317010047817,70.36750671609818,-0.35182966116655123,-0.6796932401750411,-1.6696027058319984,-1.9239777836519174,19.751661540560008,0.4242343902587855,0.9012266127010058,0.5599433898925774,-0.38394585593168884,1.5038326357168437,0.08799876698044429,1.0318880128047105,-0.7623632156372082,65.83637459309054,4.196541693901288,0.4719446229121338,8,-0.21452903747558594,-1.1955738067626953,-2.0524802207946777,-2.022350311279297,-0.6893844604492188,4,-0.07327073322608602,1.0714139365978481,20.36329841613769,-1.5352153488657196,20.295806884765625,1.195802841451449,19.939064025878906,-0.07327073322608602
3875,2015-08-10,20.271703720092773,20.295806884765625,19.982452392578125,20.083690643310547,1354668.0,0.013497230293315177,1.653080010012354,-0.5416664377050351,68.9944360974549,68.94680180011113,-0.5360916202123356,-0.8661135464529366,-1.9181717579294144,-2.1602580908196956,20.50187274286296,0.3133544921875,0.8284818556147258,0.7486799240112312,-0.18683086586720066,1.684190713889663,0.2809245290720135,1.2164353189504489,-0.9588213967590349,84.49621913237077,19.525440060145968,0.4677553949392168,8,-0.4844970703125,-1.4655418395996094,-2.326064109802246,-2.292318344116211,-0.800262451171875,0,-0.07966712365797024,1.3611146218561279,20.00173568725586,1.0714139365978481,20.36329841613769,-1.5352153488657196,20.295806884765625,-0.07966712365797024
3876,2015-08-11,20.131898880004886,20.237957000732425,20.03066062927246,20.194568634033203,1807752.0,-0.006896551075246671,1.7741886079664262,-0.33332657015610906,64.44761508742883,67.35447152194851,-0.33306385545655814,-0.6507009135142319,-1.7551983968584501,-1.9880062574828443,21.29262629074466,0.2410430908203125,0.7305101771154909,0.5396957397460973,-0.3584827611549102,1.4378742406471048,0.09060648929559534,0.9887849901965993,-0.749917296058964,36.697410879894726,-27.579441778219866,0.4490892504505037,8,-0.3446922302246129,-1.3257369995117223,-2.220005035400394,-2.152513504028324,-0.40977478027344105,1,-0.05172415916644724,1.653080010012354,20.271703720092773,1.3611146218561279,20.00173568725586,1.0714139365978481,20.36329841613769,-0.05172415916644724
3877,2015-08-12,19.46661949157715,20.054763793945312,19.375024795532227,20.040302276611328,2801594.0,-0.03304603268638995,1.2559987845755034,9.154061539398516,45.670392141910625,64.32260864772142,0.369568067249471,0.054586122341881094,-1.0825512329059137,-1.2948966820297372,21.077819522092,0.7568740844726598,0.6437333803520886,-0.1492057800292983,-1.0050116688925819,0.7066001088339853,-0.5771087244609383,0.2786971644023417,0.9979171752929723,8.406947960323352,-50.2451632493344,0.42790294443164173,8,0.320587158203125,-0.6580467224121094,-1.6186022758483887,-1.487234115600586,0.4772663116455078,2,-0.006686481584814552,1.7741886079664262,20.131898880004886,1.653080010012354,20.271703720092773,1.3611146218561279,20.00173568725586,-0.006686481584814552
3878,2015-08-13,19.794437408447266,19.90049743652344,19.625707626342773,19.669095993041992,1539839.0,0.016840002292743073,-1.5909127694203247,-0.21848557892112044,51.2986926237342,62.16281821611127,0.0939524451071243,-0.23717187766965608,-1.3892490616273498,-1.5936193268268042,20.486848150237137,0.4338779449462926,0.5500299566053357,0.14799976348876953,-0.6860187917757372,0.9820183187532763,-0.26900951414348384,0.5650090411210229,0.6483090209960984,43.06915179078577,-12.36102144844277,0.4170092776322527,8,-0.0072307586669921875,-0.9087314605712891,-1.9548568725585938,-1.8150520324707031,-0.09641647338867188,3,-0.023136859116980935,1.2559987845755034,19.46661949157715,1.7741886079664262,20.131898880004886,1.653080010012354,20.271703720092773,-0.023136859116980935
3879,2015-08-14,19.702842712402344,19.736587524414066,19.42323112487793,19.669095993041992,2389967.0,-0.004627294737148402,5.190591028128581,0.26923837784371907,54.86113667847927,61.422564866710886,0.22593318609619217,-0.10702061898817306,-1.2664395531220478,-1.4733205460663612,19.86641483920531,0.37120628356933594,0.4809954668168608,0.02844400405883718,-0.7713926890198763,0.8282806971375507,-0.3714743424805178,0.42836235059819217,0.7185492843627976,35.602117015877624,-19.69396850221304,0.3999183465393566,8,0.13980388641357422,-0.4772663116455078,-1.9632949829101562,-1.7234573364257812,0.009641647338867188,4,-0.02887202704675451,-1.5909127694203247,19.794437408447266,1.2559987845755034,19.46661949157715,1.7741886079664262,20.131898880004886,-0.02887202704675451
3880,2015-08-17,19.833005905151367,19.910139083862305,19.582319259643555,19.85228729248047,1429796.0,0.006606315375348837,3.8571307456444024,-0.571355903464647,54.73540244528749,60.10314998097085,0.19739385827905664,-0.19437325261140614,-1.3546840798611939,-1.5755017877694826,19.043247017960642,0.32781982421875,0.4537935675481002,0.12510223388671804,-0.6399006153757725,0.8901050831492086,-0.25739919074452544,0.5076036585179615,0.5674587475891144,53.0726639774546,-1.2645961465608835,0.3825014246312451,8,0.08677482604980469,-0.3446922302246094,-2.0416336059570312,-1.8536205291748047,-0.5495796203613281,0,-0.02625192977981683,5.190591028128581,19.702842712402344,-1.5909127694203247,19.794437408447266,1.2559987845755034,19.46661949157715,-0.02625192977981683
3881,2015-08-18,20.17528533935547,20.324731826782227,19.794437408447266,19.794437408447266,2062413.0,0.01725807151175207,-1.7848092390596673,-19.752102087248986,59.2592686165644,59.07862821056343,-0.12052864524451579,-0.4648029024361051,-1.6469395483000113,-1.8850616605501322,18.894810749130592,0.5302944183349609,0.4428176385364573,0.4066389083862312,-0.29909322381749703,1.1123710405899594,0.05377284228436707,0.7595049744880953,0.2046705162408493,84.26393798200515,25.775858759427912,0.35286606610186494,8,-0.2555046081542969,-0.6532258987426758,-2.2645974159240723,-2.1958999633789062,-0.8532905578613281,1,-0.034886449365927774,3.8571307456444024,19.833005905151367,5.190591028128581,19.702842712402344,-1.5909127694203247,19.794437408447266,-0.034886449365927774
3882,2015-08-19,19.91496086120605,20.083690643310547,19.881214141845703,20.049943923950195,1907712.0,-0.012903137366865769,1.0,-0.3544277171790111,54.897251721561084,57.395262834766555,0.08950387369351276,-0.1518962568021891,-1.3469770932327592,-1.601435569859369,19.02855124519287,0.2940711975097656,0.4741205346323447,0.10798854827880433,-0.536527292708552,0.7525043892661607,-0.21426937221487563,0.4302464687724843,0.44489637318898545,54.5456853543663,-6.514227503020045,0.32225792049367896,8,-0.053030014038082385,-0.3471031188964808,-2.0042729377746547,-1.9355754852294886,-0.8291893005371058,2,-0.009683009814508203,-1.7848092390596673,20.17528533935547,3.8571307456444024,19.833005905151367,5.190591028128581,19.702842712402344,-0.009683009814508203
3883,2015-08-20,19.129159927368164,19.823362350463867,19.061668395996094,19.81854248046875,2439041.0,-0.03945781964194628,1.179312339524515,5.107178182845704,45.02563986029454,55.46553725252392,0.7619603771872718,0.6153348891870039,-0.5404202383933736,-0.7952033184141918,18.08182874912236,0.8532924652099574,0.41757355299612087,-0.6459947586059585,-1.3583838690970147,0.06639435188509779,-1.0021893138514848,-0.2898002033604321,1.211000658249617,5.343479173493565,-54.09462336234161,0.3561945552455278,8,0.5640401840209961,0.5110101699829102,-1.0883088111877441,-1.1401329040527344,0.6508159637451172,3,0.04259078176710007,1.0,19.91496086120605,-1.7848092390596673,20.17528533935547,3.8571307456444024,19.833005905151367,0.04259078176710007
3884,2015-08-21,18.51691055297852,19.076129913330078,18.51691055297852,18.83026695251465,2925557.0,-0.032006077460500326,-2.569222528592965,0.4545464606360705,42.04979978974704,52.47168877388972,1.2755782271189808,1.1958746045671305,0.09506808678937873,-0.16033318722309886,17.282377358339158,0.6122493743896449,0.30197352816416867,-1.1991886138915966,-2.107407722453953,-0.29096950532924026,-1.6532981681727748,-0.7450790596104184,1.7721103450543936,0.0,-60.71437684415135,0.4541095542811777,8,0.9039106369018519,0.9738130569458008,-0.3603587150573766,-0.41218280792236683,0.8725757598876918,4,0.06378549913609044,1.179312339524515,19.129159927368164,1.0,19.91496086120605,-1.7848092390596673,20.17528533935547,0.06378549913609044
3885,2015-08-24,17.50935173034668,18.420494079589844,17.186355590820312,18.07821273803711,6512724.0,-0.05441290110189412,-1.0317490222676482,1.8153802141348683,27.58004693538409,48.375292312551416,2.06751114566179,2.16843148119613,1.1315772210292891,0.8639092379662898,17.7638320347906,1.3305549621582067,0.13730967094603486,-2.113945960998535,-3.451074318910223,-0.7768176030868474,-2.782510139954379,-1.4453817820426913,2.673342546982969,10.29182339023698,-44.11452728686138,0.6685641789558441,8,1.2461919784545898,1.3160943984985352,0.6544308662414551,0.6026067733764648,1.552316665649414,0,0.12582605360403654,-2.569222528592965,18.51691055297852,1.179312339524515,19.129159927368164,1.0,19.91496086120605,0.12582605360403654
3886,2015-08-25,18.50726890563965,18.5699405670166,17.567201614379886,17.567201614379886,3831409.0,0.05699338220291783,-1.1333344154394993,-1.6525430264176946,35.24262949047349,47.21665201794729,0.9106717921225247,1.1509282932664,0.16827577482994371,-0.11112118019610051,18.215215059647807,1.0605888366699219,0.03476263089844167,-1.0661329269409165,-2.493265578898555,0.36099972501672184,-1.779699252919734,-0.35256660096209913,1.4357182767692542,45.590630385809966,-3.8342865844575655,0.7135663259788185,8,0.2482748031616211,0.3181772232055664,-0.303713321685791,-0.35674285888671875,1.1907520294189453,1,0.04193797491718909,-1.0317490222676482,17.50935173034668,-2.569222528592965,18.51691055297852,1.179312339524515,19.129159927368164,0.04193797491718909
3887,2015-08-26,18.18427276611328,18.598865509033203,17.976974487304688,18.26140594482422,2590549.0,-0.01745239349864003,-1.529401725314963,-0.08205069937873612,32.74809010448365,45.155473960252785,1.1539923730321426,1.4463227700178045,0.5315513095774946,0.22788151265780954,18.273387143520956,0.6218910217285156,-0.13727188634026533,-1.3245296478271484,-2.881256489363807,0.23219719370950997,-2.1028930685954776,-0.5461662270588192,1.5381838889685326,37.84279928914015,-5.876810666056933,0.7783634207683283,8,0.5712709426879883,0.6411733627319336,0.05784940719604492,-0.03374671936035156,1.4462566375732422,2,0.06256626426661538,-1.1333344154394993,18.50726890563965,-1.0317490222676482,17.50935173034668,-2.569222528592965,18.51691055297852,0.06256626426661538
3888,2015-08-27,18.90258026123047,19.03274345397949,18.550657272338867,18.66153717041016,2939318.0,0.039501579433837364,-1.0833326464503106,-3.125024727992041,41.76300040993893,43.700125485970524,0.3306411891875456,0.715732021407284,-0.14398238615012104,-0.47192739980282283,18.041616950802013,0.8484706878662074,-0.2748333940493275,-0.5751276969909682,-2.1552053248129965,1.00494993083106,-1.3651665109019824,0.21491111692004594,0.6169883087104253,90.8163821450848,47.83330821636237,0.7900388139110149,8,-0.14703655242919922,-0.0771341323852539,-0.4905228614807129,-0.7520542144775391,0.7761573791503906,3,0.009691338267411309,-1.529401725314963,18.18427276611328,-1.1333344154394993,18.50726890563965,-1.0317490222676482,17.50935173034668,0.009691338267411309
3889,2015-08-28,18.97007179260254,18.979713439941406,18.74349021911621,18.94596672058105,1336644.0,0.003570493045888412,9.888781431334623,0.1000031651579576,39.940376057732394,42.05623366513107,0.16570019896013832,0.6312458283588782,-0.16827720273333568,-0.5281915786674638,17.797321608872803,0.2362232208251953,-0.2888212183963432,-0.4763006210327134,-2.0712229970610068,1.11862175499558,-1.27376180904686,0.32116056698143325,0.36283973900870947,96.60571526560415,56.44176009642323,0.7974611880141469,8,-0.21452808380126953,-0.14462566375732422,-0.18078279495239258,-0.5736827850341797,0.7906208038330078,4,0.0426937814134456,-1.0833326464503106,18.90258026123047,-1.529401725314963,18.18427276611328,-1.1333344154394993,18.50726890563965,0.0426937814134456
3890,2015-08-31,18.849550247192386,19.04720497131348,18.729028701782227,18.89775848388672,1566586.0,-0.006353246668109658,-1.1999986811824763,-1.9999208735555003,40.05977853319045,39.92295698920063,0.14756609126157372,0.7535741296014393,-0.03009055257711779,-0.4006473565834625,18.237420780572574,0.31817626953125355,-0.35987002351797415,-0.5734410285949672,-2.1899032631771753,1.043021205987241,-1.3816721458860712,0.23479008869613693,0.311636809155587,86.64498136473063,44.14056216796516,0.8082311172911048,8,-0.21452713012695668,-0.02410411834717152,0.042182445526119494,-0.4194145202636754,0.877395629882809,0,0.028644506558147098,9.888781431334623,18.97007179260254,-1.0833326464503106,18.90258026123047,-1.529401725314963,18.18427276611328,0.028644506558147098
3891,2015-09-01,18.353002548217773,18.74831199645996,18.237300872802734,18.66153717041016,3144557.0,-0.026342681520932998,1.120007438150591,6.4000395647878845,41.13583971588826,38.39391121079254,0.4005626660769863,1.1860131262252054,0.47110125562524274,0.10002992398377586,18.37964036626872,0.612249374389652,-0.45972440646763246,-0.9906856536865227,-2.65544601155619,0.6740747041831447,-1.8230658326213565,-0.158305474751689,0.6942024230957067,35.1352411028872,-11.199695995887971,0.8323801789348336,9,0.1518564224243164,0.4724435806274414,0.5616292953491211,0.0771331787109375,1.436614990234375,1,0.038613074123238667,-1.1999986811824763,18.849550247192386,9.888781431334623,18.97007179260254,-1.0833326464503106,18.90258026123047,0.038613074123238667
3892,2015-09-02,18.36264419555664,18.49762725830078,18.08303451538086,18.425315856933594,2163744.0,0.0005253444123671791,3.0000368046226606,0.20312683526931474,37.99514862454806,37.61274551793181,0.16491043764614233,1.0794626207835663,0.466311505770463,0.09677117336715924,17.92541570307384,0.4145927429199219,-0.5795260787002654,-0.8843858718872077,-2.540846266849794,0.7720745230753785,-1.7126160693685009,-0.056155674405914624,0.6845607757568395,29.000025716959037,-17.014859221885366,0.8282301974812923,9,-0.2314014434814453,0.4628019332885742,0.5881438255310059,0.06749153137207031,1.1570053100585938,2,0.0727224644381601,1.120007438150591,18.353002548217773,-1.1999986811824763,18.849550247192386,9.888781431334623,18.97007179260254,0.0727224644381601
3893,2015-09-03,18.878475189208984,19.00381851196289,18.425315856933594,18.521732330322266,2777782.0,0.028091324329922118,-1.1052697337368464,-5.69225150648244,43.547157056015635,37.779118547517214,-0.43607801732965257,0.47082843119154205,-0.03966147764433359,-0.4143850596525951,16.995235494381006,0.64117431640625,-0.7496511334680989,-0.29431371688842844,-1.8713117051788437,1.2826842714019868,-1.082812711033636,0.4941852772567792,-1.6921195983886719,82.50000494556876,33.715222128126435,0.7884989941452081,9,-0.7616949081420898,-0.05302906036376953,0.07231283187866211,-0.44833946228027344,0.37120628356933594,3,0.03983659733850842,3.0000368046226606,18.36264419555664,1.120007438150591,18.353002548217773,-1.1999986811824763,18.849550247192386,0.03983659733850842
3894,2015-09-04,18.53619384765625,18.801342010498047,18.44459724426269,18.666358947753906,2348847.0,-0.018130772645683968,-1.2769127761884183,-0.3648709339378515,40.17529201608361,39.1785902231505,-0.10144132220917612,0.7353893295031391,0.31010253661053255,-0.06929485764131016,16.6658777288994,0.4338779449462926,-0.9051565275495648,-0.5633179664611809,-2.114113515770619,0.9874775828482569,-1.338715741115898,0.21207980819353622,-1.313488998413085,46.99991889266713,-1.1911504022677022,0.7753977746547184,9,-0.22899055480956676,0.28925228118896484,0.4145941734313965,-0.10605812072753906,0.36638641357421875,4,0.061638532813955926,-1.1052697337368464,18.878475189208984,3.0000368046226606,18.36264419555664,1.120007438150591,18.353002548217773,0.061638532813955926
3895,2015-09-07,18.656715393066406,18.83990859985352,18.54583549499512,18.65189552307129,1086239.0,0.006501957543209258,-1.71110173291492,-0.037028896313229004,38.09523239901625,39.49554610187747,-0.047040432929321696,0.5140278024054368,0.21524773016547272,-0.18620123999871652,16.292553610620196,0.3037147521972692,-0.95647987961204,-0.36204700469970774,-1.821334351396576,1.0972403419971606,-1.091690678048142,0.3675966686487264,-1.398388270568848,62.30352393341564,17.903967176913063,0.7296436733484348,9,-0.14462566375732422,0.1687307357788086,0.29407262802124023,-0.2265796661376953,0.3374614715576172,0,0.05917318135106586,-1.2769127761884183,18.53619384765625,-1.1052697337368464,18.878475189208984,3.0000368046226606,18.36264419555664,0.05917318135106586
3896,2015-09-08,19.09059333801269,19.201473236083984,18.75313377380371,18.762775421142575,1807200.0,0.02325585912660344,-1.5833356229497015,68.01385041551247,43.70860136667893,40.713380686565834,-0.4352425128376254,-0.001962688628026399,-0.17620270067131472,-0.6152899179672353,15.660720346519463,0.5447578430175781,-0.9328533091558384,0.12389621734618927,-1.2393112160245892,1.4871036507169677,-0.5577074993391982,0.8054999340315767,-1.7973563877258272,90.08618925482246,45.02976523373798,0.6816037166853888,9,-0.4483394622802699,-0.2651472091674769,-0.13980531692504528,-0.6604576110839808,-0.08677482604980113,1,0.03333330336021634,-1.71110173291492,18.656715393066406,-1.2769127761884183,18.53619384765625,-1.1052697337368464,18.878475189208984,0.03333330336021634
3897,2015-09-09,19.336456298828125,19.49554443359375,19.307531356811523,19.476261138916016,1590761.0,0.012878749049977323,1.108107530101157,-0.42647101605273724,51.724134648851305,41.820173379778325,-0.5592966546295699,-0.27202394848273315,-0.38087972300800743,-0.8563478152316364,16.41605672268669,0.40495109558105824,-0.7170191078422086,0.37626733779907084,-0.9781050167737533,1.730639692371895,-0.3009188394873412,1.053453515085483,-1.9668898971093753,85.13512550168595,33.60718354321605,0.6771861772864127,9,-0.5471668243408203,-0.5110101699829102,-0.28322505950927734,-0.8773956298828125,-0.0771331787109375,2,0.023435588849415323,-1.5833356229497015,19.09059333801269,-1.71110173291492,18.656715393066406,-1.2769127761884183,18.53619384765625,0.023435588849415323
3898,2015-09-10,19.336456298828125,19.558216094970703,19.09059333801269,19.13880157470703,2056869.0,0.0,-2.1803370130627706,-1.4137902807716445,57.58929044537653,43.78116386729433,-0.5490136824695924,-0.32474374683521745,-0.3445949437664204,-0.8498774835205651,17.330176414452335,0.46762275695801137,-0.6030101377748274,0.39916639328003,-0.9105672524489741,1.708900039009034,-0.25570042958447203,1.054033216144532,-1.839331215196875,80.08656229179411,21.130204374461727,0.6548668228645026,9,-0.5158309936523438,-0.5110101699829102,-0.0759286880493164,-0.6700992584228516,0.3904895782470703,3,0.009473980338280175,1.108107530101157,19.336456298828125,-1.5833356229497015,19.09059333801269,-1.71110173291492,18.656715393066406,0.009473980338280175
3899,2015-09-11,19.133981704711914,19.341278076171875,19.056846618652344,19.336456298828125,1853012.0,-0.010471132403328864,1.6818210428824487,-1.024385301269927,67.6810358356008,46.85019245645104,-0.35854856692269266,-0.17610070677297784,-0.10510906008512322,-0.6411975418290723,18.2401408868813,0.28443145751953125,-0.43600730176594027,0.22513484954833984,-1.0384937584113167,1.4887634575079964,-0.40667945443149023,0.8569491535281699,-1.4719693401735086,58.09536549109878,-6.726874928467559,0.6318143039798283,9,-0.3133563995361328,-0.36638545989990234,0.1627025604248047,-0.43146800994873047,0.5929641723632812,4,0.006046821296892713,-2.1803370130627706,19.336456298828125,1.108107530101157,19.336456298828125,-1.5833356229497015,19.09059333801269,0.006046821296892713
3900,2015-09-14,19.31235122680664,19.64017105102539,19.133981704711914,19.167726516723636,2496201.0,0.009322132990793097,-3.7727971656970207,-0.7142857142856968,60.66411897063379,49.020001262533874,-0.5189378313327282,-0.41684837082490844,-0.22871172761532677,-0.8207287982091778,19.140962334334745,0.5061893463134766,-0.3780472148778813,0.42953710556030344,-0.7739480740316935,1.6330222851523004,-0.17220548423569326,1.0312796953563002,-1.498642563833652,63.043286608481,-4.037645332547385,0.6017425897959984,9,-0.4507484436035156,-0.5568075180053711,-0.015666961669921875,-0.609837532043457,0.6170711517333984,0,-0.02121807752788729,1.6818210428824487,19.133981704711914,-2.1803370130627706,19.336456298828125,1.108107530101157,19.336456298828125,-0.02121807752788729
3901,2015-09-15,19.4714412689209,19.65463256835937,19.32199478149414,19.37020301818848,2822170.0,0.008237735542704572,-2.3658470683598667,0.7000065941312158,67.82377559876372,52.33429314855783,-0.5617691508617924,-0.6654924318812725,-0.3216647195991271,-0.9809909656328344,19.260222816634347,0.3422813415527308,-0.3055724517855758,0.6238193511962891,-0.45526593285130446,1.7029046352438826,0.0842767091724923,1.1633619932200858,-1.4750863671426693,69.35503426799269,-1.365487426460291,0.5395426420237963,9,-0.43146705627441406,-0.7158975601196289,-0.1747570037841797,-0.7689275741577148,0.8725738525390625,1,-0.024510995241972866,-3.7727971656970207,19.31235122680664,1.6818210428824487,19.133981704711914,-2.1803370130627706,19.336456298828125,-0.024510995241972866
3902,2015-09-16,19.722124099731445,19.799259185791016,19.59196281433105,19.659454345703125,2824042.0,0.012874384969677077,-1.09758074633055,0.6190323674592327,63.03679929900318,54.499808953334224,-0.669762510650596,-0.9816948494824231,-0.505042207842024,-1.230168485577778,19.413510897355994,0.3278179168701172,-0.21459208074604774,0.8841440200805657,-0.1575854461550925,1.925873486316224,0.3632792869627366,1.4050087531983948,-1.5267758779634804,89.61021277470338,20.546361587032308,0.5208647331178284,9,-0.6001958847045898,-0.9665803909301758,-0.42543983459472656,-1.0196104049682617,0.6411743164062464,2,-0.03642130959810441,-2.3658470683598667,19.4714412689209,-3.7727971656970207,19.31235122680664,1.6818210428824487,19.133981704711914,-0.03642130959810441
3903,2015-09-17,19.943885803222656,20.049943923950195,19.61124610900879,19.726945877075195,3803809.0,0.011244311331264356,1.0449435205313204,3.4616367897251727,64.76610360471096,57.2321213520706,-0.8096454073994757,-1.2008583997639377,-0.6681225602472303,-1.439190266524676,19.952926470896482,0.43869781494140625,-0.08272440682675963,1.0651694297790542,-0.08280399619109957,2.213142855749208,0.4911827167939755,1.6391561427641328,-1.5239900464914626,89.32047039481897,22.75978505193254,0.5739867129850775,9,-0.64599609375,-1.1883420944213867,-0.64599609375,-1.2413721084594727,0.6508140563964844,3,-0.034324438570283666,-1.09758074633055,19.722124099731445,-2.3658470683598667,19.4714412689209,-3.7727971656970207,19.31235122680664,-0.034324438570283666
3904,2015-09-18,19.698020935058594,19.97763061523437,19.54375457763672,19.910139083862305,3668752.0,-0.012327831726971383,1.4999972524604523,-0.9777736748169054,62.39436690355222,59.93202518590793,-0.4264943432513846,-0.9085527307153178,-0.38869099692510645,-1.182193729054461,19.62562605029442,0.4338760375976527,0.0744311426290345,0.7602490425109849,-0.43009452692932015,1.95059261195129,0.16507725779083415,1.3554208272311357,-1.0173174715723583,61.57887503435868,-2.3404350981195208,0.5951717847201522,9,-0.2964820861816406,-0.9424772262573242,-0.36156463623046875,-0.9955072402954102,0.9593505859375,4,0.00146841868591574,1.0449435205313204,19.943885803222656,-1.09758074633055,19.722124099731445,-2.3658470683598667,19.4714412689209,0.00146841868591574
3905,2015-09-21,19.71248435974121,20.045122146606445,19.669095993041992,19.698020935058594,2254065.0,0.0007342577576854303,-9.399915596233482,-0.06818570105475177,73.1147513338427,63.19937518225946,-0.3078179378050585,-0.7900041154393698,-0.37711996912725,-1.195027256196724,17.81762315154104,0.3760261535644531,0.1655580099873788,0.6645558357238777,-0.36628083939109146,1.6953925108388468,0.1491374981663931,1.1799741732813622,-0.8127024225807418,53.64242575100548,-13.34294244780704,0.515418337557485,9,-0.1590890884399414,-0.9569406509399414,-0.17837285995483398,-1.0099706649780273,0.8436489105224609,0,0.0007336222603944176,1.4999972524604523,19.698020935058594,1.0449435205313204,19.943885803222656,-1.09758074633055,19.722124099731445,0.0007336222603944176
3906,2015-09-22,19.28342628479004,19.74140930175781,19.22075653076172,19.673917770385746,2604770.0,-0.021765804204133543,-1.0186951827365232,-26.99854938678648,63.70154415016112,64.53019846018277,0.16927068071897722,-0.31601933472278887,0.07025992926020308,-0.7457264386360372,16.094247901946748,0.5206527709960902,0.31015341124641793,0.19668989181518626,-0.8065145056447385,1.199894289275111,-0.3049123069147761,0.6982920905451486,-0.19961842974321442,7.557972364646806,-61.57891670590502,0.501602198729962,9,0.26996898651123047,-0.5278825759887695,0.4206209182739258,-0.5809125900268555,1.3160953521728516,1,0.033500068100425384,-9.399915596233482,19.71248435974121,1.4999972524604523,19.698020935058594,1.0449435205313204,19.943885803222656,0.033500068100425384
3907,2015-09-23,19.32199478149414,19.442516326904297,19.196651458740234,19.307531356811523,2271258.0,0.002000085261534723,-1.0816316643654773,-0.037039027011185124,57.69230769230769,64.54164482095291,0.14352866137048537,-0.2793022442243611,0.042913009382118616,-0.761544075425963,14.351028227433876,0.2458648681640625,0.4714258053999032,0.17837228775024272,-0.7343075018329976,1.091052077333483,-0.2779676070413757,0.6347121825418611,0.7279491424560547,14.689374143607878,-50.577826342023855,0.45633989479161974,9,0.2314004898071289,-0.6869716644287109,0.3989253044128418,-0.619481086730957,1.1280803680419922,2,0.05289414222100253,-1.0186951827365232,19.28342628479004,-9.399915596233482,19.71248435974121,1.4999972524604523,19.698020935058594,0.05289414222100253
3908,2015-09-24,19.085771560668945,19.394306182861328,18.92668342590332,19.350919723510746,2056941.0,-0.012225612494805138,1.6575433043553667,-18.332322299881557,59.8958136570107,63.6766201344429,0.3804623653650623,-0.030199447891682496,0.2817830864390132,-0.5062528643311488,13.52310752733961,0.4676227569580078,0.5596950812931674,-0.06701049804687642,-0.973158308922315,0.8391373128285622,-0.5200844034845957,0.3860634073908429,0.9471065139770509,14.22412616988185,-51.149773685750255,0.4530739054377188,9,0.4025421142578125,-0.4676218032836914,0.6291227340698242,-0.3832578659057617,1.330556869506836,3,0.06693608646670657,-1.0816316643654773,19.32199478149414,-1.0186951827365232,19.28342628479004,-9.399915596233482,19.71248435974121,0.06693608646670657
3909,2015-09-25,19.77997589111328,19.905317306518555,19.264144897460934,19.297889709472656,2356364.0,0.03637287223299479,-1.3333356470555398,-1.8181765865308286,66.76257010590746,64.35422581613997,-0.2374405332111884,-0.6963172975992435,-0.4004097322064766,-1.182162235966807,12.431408995928443,0.8195457458496094,0.5862784813771604,0.5866986274719252,-0.35669224888822626,1.5300895038320768,0.11500318929184772,1.0583940656520028,0.20865439758300752,76.29317989576796,10.09587759635204,0.47169543818007587,9,-0.29166221618652344,-1.1618261337280273,-0.11329078674316406,-1.0774621963500977,0.8050823211669922,4,0.04118933071459896,1.6575433043553667,19.085771560668945,-1.0816316643654773,19.32199478149414,-1.0186951827365232,19.28342628479004,0.04118933071459896
3910,2015-09-28,19.38948631286621,19.808900833129886,19.341278076171875,19.669095993041992,2364710.0,-0.019741660980613696,-1.4871820884015081,-0.5799993669684117,54.5189401804047,62.875910769655626,0.18454856665437447,-0.27753225528747905,-0.0028202286447189806,-0.7773870281634849,11.412695993709288,0.46762275695801137,0.566886883462999,0.1692122459411607,-0.7636055929927039,1.1020300848750253,-0.2971966735257716,0.635621165408093,0.5566661013183598,47.290707600675134,-15.2286259976566,0.46640891946693175,9,0.09882736206054688,-0.771336555480957,0.06628608703613281,-0.6869726181030273,1.070230484008789,0,0.0653903454517284,-1.3333356470555398,19.77997589111328,1.6575433043553667,19.085771560668945,-1.0816316643654773,19.32199478149414,0.0653903454517284
3911,2015-09-29,19.061668395996094,19.45697784423828,19.04720497131348,19.16290664672852,2629724.0,-0.01690699338705992,-5.2962018639004125,0.3620699064094645,45.94596724086697,60.976929429862714,0.5007909687307546,0.11183303235102926,0.3349621472631483,-0.4343505628738846,9.813035486553206,0.40977287292480113,0.5044638367185605,-0.19403896331787251,-1.0377268365715047,0.6496489099357596,-0.6158828999446904,0.22780497330894534,0.8437052586572271,13.793204258155553,-43.970732072457565,0.4218439366268167,9,0.42664527893066406,-0.2530956268310547,-0.27117347717285156,-0.35915470123291016,1.3594818115234375,1,0.07840157761749178,-1.4871820884015081,19.38948631286621,-1.3333356470555398,19.77997589111328,1.6575433043553667,19.085771560668945,0.07840157761749178
3912,2015-09-30,19.698020935058594,19.717304229736328,19.196651458740234,19.36056137084961,3463860.0,0.03338388465493214,1.769237012163574,-3.3333207732015864,54.4910162617035,59.83525305841744,-0.15571528720472472,-0.4420089382297263,-0.2898871658353599,-1.0554014736805257,7.8689111292798,0.6556358337402344,0.49496266617860485,0.37554473876953054,-0.3769964667488779,1.128085944287939,-0.0007258639896718933,0.751815341528733,0.16820511044472752,78.81778103475831,22.89115158556399,0.37627060275920343,9,-0.21211814880371094,-0.6845617294311523,-0.9075260162353516,-0.9955072402954102,2.0585060119628906,2,0.04576605461413652,-5.2962018639004125,19.061668395996094,-1.4871820884015081,19.38948631286621,-1.3333356470555398,19.77997589111328,0.04576605461413652
3913,2015-10-01,19.630529403686523,20.14154052734375,19.57749938964844,19.89085578918457,2850225.0,-0.0034263102671370227,-2.078941340607666,-0.7714298633326928,56.381642488392956,59.1671725678442,-0.1534888184704286,-0.3323250379860241,-0.23133252400337057,-0.9773869882463231,7.057510551930429,0.564041137695309,0.4421776861459712,0.27045049667358256,-0.46360706176639965,1.0045080551135648,-0.09657828254640677,0.6374792758935719,-0.7038459777832031,53.3039824173371,-2.2513099755598702,0.3670287792199907,10,-0.09641742706298828,-0.5182418823242188,-0.8400344848632812,-0.9280157089233398,1.7162246704101562,3,0.041748530006312734,1.769237012163574,19.698020935058594,-5.2962018639004125,19.061668395996094,-1.4871820884015081,19.38948631286621,0.041748530006312734
3914,2015-10-02,19.67873764038086,19.87157249450684,19.38466453552246,19.87157249450684,2799033.0,0.002455778736424774,4.049999505444901,0.7407426402708106,54.87180111470234,57.14017809905082,-0.2287785568118359,-0.30624953178944736,-0.2859259389548505,-1.0138383731050595,6.072179925748584,0.48690795898437855,0.3987108496048002,0.26153154373168874,-0.3737435897248673,0.8968066771882448,-0.05610602299658751,0.579169110459965,-0.7277570724487319,57.70923420950336,2.9730185442209844,0.31763756672827803,10,-0.14462566375732422,-0.5664501190185547,-0.8882427215576172,-0.9762239456176758,1.2678852081298864,4,0.037481611029834605,-2.078941340607666,19.630529403686523,1.769237012163574,19.698020935058594,-5.2962018639004125,19.061668395996094,0.037481611029834605
3915,2015-10-05,19.760692596435547,20.13671875,19.683557510375977,20.011377334594727,3261814.0,0.004164644986501376,-1.238082453735758,1.299997032670276,53.92669289450639,56.05408351508918,-0.3388049970351581,-0.3175369109419641,-0.36272178584415826,-1.0825938172500038,5.260602364826897,0.4579811096191406,0.32712891200247185,0.2882876396179199,-0.2537703169193932,0.8303455961552331,0.01725866134926335,0.5593166178865765,-0.7859008293151852,65.19824940261114,11.802652340599948,0.2710289782686558,10,-0.22658061981201172,-0.6484050750732422,-0.9701976776123047,-1.0581789016723633,1.4607200622558594,0,0.04171744547017675,4.049999505444901,19.67873764038086,-2.078941340607666,19.630529403686523,1.769237012163574,19.698020935058594,0.04171744547017675
3916,2015-10-06,19.726945877075195,19.88603401184082,19.57267951965332,19.799259185791016,2506073.0,-0.0017077700690733,1.5490174782588457,0.28846314796357025,50.06955411629404,55.20711089553211,-0.26320798828908565,-0.24629978188959356,-0.3286087448948649,-1.0404053264553212,5.011121843129382,0.3133544921875,0.2768408893511918,0.22272329330444407,-0.2993053758615112,0.7447519624703993,-0.038291041278533555,0.4837376278874217,-0.728819134750367,56.122399544604896,7.005833940795561,0.26101433458297824,10,-0.19283390045166016,-0.6146583557128906,-0.996711254119873,-0.9207839965820312,1.2148551940917969,1,0.03714568511344485,-1.238082453735758,19.760692596435547,4.049999505444901,19.67873764038086,-2.078941340607666,19.630529403686523,0.03714568511344485
3917,2015-10-07,19.78961753845215,20.122255325317386,19.74622917175293,19.876392364501953,2039564.0,0.003176957130996305,-3.333307689771557,1.1999841742937778,47.66763116961314,53.848423952487934,-0.28225362115624364,-0.28804947916720636,-0.3892458017459788,-1.0960324766173741,5.396357962278074,0.39530944824219105,0.191748923874961,0.26273689270019673,-0.26789890719853204,0.7933726925989255,-0.0025810072491658786,0.5280547926495593,-0.7686225204269412,53.50321681564232,9.080889011119709,0.2653178999493641,10,-0.19524478912353516,-0.6773300170898438,-1.124464988708496,-0.9834556579589844,1.0509471893310547,2,0.03191232310782599,1.5490174782588457,19.726945877075195,-1.238082453735758,19.760692596435547,4.049999505444901,19.67873764038086,0.03191232310782599
3918,2015-10-08,19.519649505615234,19.833005905151367,19.31235122680664,19.74140930175781,2776187.0,-0.013641902493181313,1.5714326086137382,2.555577535992925,47.32273014077153,51.68844173413951,0.06228194909443019,-0.003850812357747202,-0.12189240070471641,-0.8196715585711836,5.1710475743034365,0.5206546783447266,0.15731318808195383,-0.01639080047607422,-0.5394568710884542,0.5066752701363058,-0.2779238357822642,0.24514223483011577,-0.4762435774036575,25.146342253462468,-16.39917485267915,0.26153303530618915,10,0.0747232437133789,-0.2362213134765625,-1.0413050651550293,-0.7134876251220703,1.1570053100585938,3,0.1145961888692093,-3.333307689771557,19.78961753845215,1.5490174782588457,19.726945877075195,-1.238082453735758,19.760692596435547,0.1145961888692093
3919,2015-10-09,19.24968147277832,19.765512466430664,19.158084869384766,19.57267951965332,3497097.0,-0.013830577888155782,-1.399992463921022,1.4565221130855341,43.54838881219436,50.469491582116135,0.2783931043047616,0.29010333804048116,0.13993880942368975,-0.5441228011285872,4.810970365614208,0.6074275970458984,0.14307887649777484,-0.2921438217163086,-0.798788508429439,0.21450086499682186,-0.5454661650728738,-0.03882147835974337,-0.18431285258409957,9.359639514623279,-29.389344659318436,0.2533223433565647,10,0.34469127655029297,0.043387413024902344,-0.7785682678222656,-0.44351959228515625,1.7306880950927734,4,0.10894063905856877,1.5714326086137382,19.519649505615234,-3.333307689771557,19.78961753845215,1.5490174782588457,19.726945877075195,0.10894063905856877
3920,2015-10-12,18.90258026123047,19.350919723510746,18.83990859985352,19.31717300415039,3149572.0,-0.01803153013408043,1.1199990504525863,1.2835766250944822,44.56674178656189,50.31624430941557,0.6137004723383406,0.637622752531442,0.48371612300925193,-0.19155515910996712,5.157819912876721,0.5110111236572266,0.13223329182497778,-0.6187564849853509,-1.1930940413019755,-0.04441892866872621,-0.9059252631436614,-0.3315877068270403,1.2389602661132812,4.887263337790266,-36.245398696569545,0.2871687781583119,10,0.5881443023681641,0.44110774993896484,-0.3362555503845215,-0.09641838073730469,2.5261287689208984,0,0.10813563857589559,-1.399992463921022,19.24968147277832,1.5714326086137382,19.519649505615234,-3.333307689771557,19.78961753845215,0.10813563857589559
3921,2015-10-13,18.994176864624023,19.09541320800781,18.72420883178711,18.912221908569336,3020410.0,0.004845719585776287,1.6101849492362361,-0.19767580946422164,45.392961702323845,49.30534935837339,0.5716371489632373,0.5359139925145762,0.3697429769213443,-0.2745570220629112,5.615227004826704,0.3712043762206996,0.03311762117219885,-0.5032966613769538,-1.124140086396899,0.11754676364299144,-0.8137183738869282,-0.19287494886697942,1.1213310241699226,19.310375877071465,-24.127553813571474,0.3104217125099732,10,0.43869781494140625,0.43869781494140625,-0.325408935546875,-0.18801498413085938,2.1163558959960973,1,0.11725887412449709,1.1199990504525863,18.90258026123047,-1.399992463921022,19.24968147277832,1.5714326086137382,19.519649505615234,0.11725887412449709
3922,2015-10-14,19.00381851196289,19.167726516723636,18.74349021911621,18.873653411865234,2367795.0,0.0005076106960351101,-1.1728325111122146,1.5882517222118786,48.76992181573018,48.459602616966414,0.5064229652926038,0.4950826428329833,0.3258748196984307,-0.2817726029561527,5.967944876985547,0.4242362976074254,0.0102299046692238,-0.4577397346496568,-1.1063496488981066,0.19087017959879304,-0.7820446917738799,-0.13343477752543365,1.056037414550783,25.21738980852495,-21.010566762255102,0.3243049571242245,10,0.42664527893066406,0.42905616760253906,-0.26996850967407227,-0.19765663146972656,2.463457107543949,2,0.10197858698682816,1.6101849492362361,18.994176864624023,1.1199990504525863,18.90258026123047,-1.399992463921022,19.24968147277832,0.10197858698682816
3923,2015-10-15,19.259323120117188,19.278606414794922,19.03274345397949,19.264144897460934,1961596.0,0.013444908874153727,13.571896902555038,-0.03704354961605617,40.99999340591226,46.91829064932307,0.21537420511963035,0.19569618163000868,0.036231224376884086,-0.5303387351685238,5.8259041866965555,0.27478790283203125,0.054933047331136464,-0.1680069923400893,-0.7807022063885185,0.4446882217083399,-0.4743545993643039,0.13834061468412528,0.7471069226074221,51.38888125683451,8.593680748162313,0.3063476070242151,10,0.1711406707763672,0.1735515594482422,-0.45195531845092773,-0.45316123962402344,2.2658023834228516,3,0.08210265738853195,-1.1728325111122146,19.00381851196289,1.6101849492362361,18.994176864624023,1.1199990504525863,18.90258026123047,0.08210265738853195
3924,2015-10-16,19.726945877075195,19.77515411376953,19.350919723510746,19.394306182861328,2482145.0,0.024280331870519145,-1.0229930011414816,-68.98694620258247,55.68181380262693,47.11330408355869,-0.27344693785157403,-0.28422062227956957,-0.44914454369179424,-0.9843076109717224,5.848165071671776,0.5158309936523438,0.02493918545853191,0.2981695175170884,-0.3173461024674076,0.9136851375015844,-0.0095882924751578,0.6059273275093346,0.2281953172119131,95.41286901222873,50.989247903684394,0.30775780999224717,10,-0.3037137985229492,-0.2940711975097656,-0.9039101600646973,-0.9207839965820312,1.6921215057373047,4,0.048142725413075516,13.571896902555038,19.259323120117188,-1.1728325111122146,19.00381851196289,1.6101849492362361,18.994176864624023,0.048142725413075516
3925,2015-10-19,19.726945877075195,20.00173568725586,19.59196281433105,19.722124099731445,1269214.0,0.0,-2.090941789197999,0.014495495960412616,62.59123125828924,48.504601543780375,-0.3114942746361926,-0.2983797355105722,-0.47596679157561184,-0.9725934479755018,5.881381536644417,0.40977287292480824,-0.010278380684802357,0.2974464416503899,-0.3195047886404474,0.9143976719412272,-0.011029173495028743,0.6059220567958086,-1.002737045288086,78.4904865988247,28.945110009994522,0.3084756151454193,10,-0.3037137985229492,-0.2940711975097656,-0.9328351020812988,-0.9207839965820312,1.2003936767578125,0,0.0635386591825402,-1.0229930011414816,19.726945877075195,13.571896902555038,19.259323120117188,-1.1728325111122146,19.00381851196289,0.0635386591825402
3926,2015-10-20,19.92942237854004,19.982452392578125,19.71248435974121,19.726945877075195,1376177.0,0.010263955846309791,-1.3333498186613915,41.99208860759494,55.2401816512224,49.34599604173695,-0.5389001675800635,-0.47429578673818895,-0.6989587455301702,-1.1605969343805356,6.2337179596329255,0.26996803283691406,-0.03780363004236875,0.46762313842773295,-0.1838055640905374,1.1190518409460033,0.141908787168596,0.7933374896868699,-1.179663009643555,94.25284568497293,46.41045466739581,0.3257143512591355,10,-0.5664501190185547,-0.4965476989746094,-1.1208491325378418,-1.123260498046875,1.1473636627197266,1,0.07522980963190173,-2.090941789197999,19.726945877075195,-1.0229930011414816,19.726945877075195,13.571896902555038,19.259323120117188,0.07522980963190173
3927,2015-10-21,20.34401512145996,20.358478546142575,19.813722610473636,19.97763061523437,2555693.0,0.020803048630569254,1.7560854398162804,1.809516183729623,63.962244995461276,51.19483102559137,-0.9684212759308508,-0.8520821867356858,-1.1082250967998277,-1.5623925529082854,6.771718148062243,0.5447559356689382,-0.05778572900356238,0.8311148643493667,0.07407906187345858,1.5881506668252747,0.4525969631114144,1.209632765587319,-1.5692162261962892,98.90902603633921,49.619441093050874,0.37851790123795376,10,-0.8026714324951172,-0.8026714324951172,-1.446256160736084,-1.5378532409667969,1.6053466796875,2,0.03767779539013394,-1.3333498186613915,19.92942237854004,-2.090941789197999,19.726945877075195,-1.0229930011414816,19.726945877075195,0.03767779539013394
3928,2015-10-22,20.36329841613769,20.57059669494629,20.14154052734375,20.262060165405273,2721622.0,0.0009478608112805098,-1.5070659563560171,0.2763169539436914,63.54960174989934,53.4171880186697,-0.9559793509840269,-0.8124013065383018,-1.1324162757398675,-1.563787214224142,6.962062652853605,0.42905616760253906,-0.05735034209808276,0.7865218162536571,-0.031868721303460745,1.604912353810775,0.3773265474750964,1.1957170850322179,-1.5251523348388645,83.00383760098299,33.34258541438065,0.4091952687785591,10,-0.7158956527709925,-0.7158956527709925,-1.4245624542236293,-1.5571365356445277,1.7065849304199219,3,0.05421406595378753,1.7560854398162804,20.34401512145996,-1.3333498186613915,19.92942237854004,-2.090941789197999,19.726945877075195,0.05421406595378753
3929,2015-10-23,20.59469985961914,20.652551651000977,20.37294006347656,20.512746810913086,2348311.0,0.011363652329431373,1.8292659390711454,0.8095067636309112,65.58556914452241,55.752613280665315,-1.0912861299600145,-1.0325768652524019,-1.363185065850523,-1.7704615198310947,7.832029034221241,0.2892532348632848,-0.04550813788335262,0.977187061309813,0.04325776776897783,1.9111163548506482,0.5102224145393954,1.4441517080802306,-1.6526067415014651,94.54531394432917,44.91408754514474,0.4669646467704173,10,-0.9063196182250977,-0.9063196182250977,-1.5679831504821777,-1.7861270904541016,1.2823486328125,4,0.04517791714679076,-1.5070659563560171,20.36329841613769,1.7560854398162804,20.34401512145996,-1.3333498186613915,19.92942237854004,0.04517791714679076
3930,2015-10-26,20.657371520996094,20.70557975769043,20.35365867614746,20.536849975585934,1782571.0,0.0030430966124364023,2.2444389737818495,1.470616985128165,67.20143419630068,58.17577689110718,-0.9821469398372216,-1.0491836707372393,-1.4286789704717506,-1.803556946197908,8.776580278573226,0.35192108154296875,-0.007843798691126835,0.9764644622802727,-0.05890956984218576,2.011838494402731,0.45877744621904526,1.4941514783415002,-1.5784417202477528,95.14565903800502,44.42144975229922,0.5176870160612291,10,-0.9328365325927734,-0.9424772262573242,-1.5788302421569824,-1.831925392150879,1.0172004699707067,0,0.03687283549323883,1.8292659390711454,20.59469985961914,-1.5070659563560171,20.36329841613769,1.7560854398162804,20.34401512145996,0.03687283549323883
3931,2015-10-27,20.556133270263672,20.855026245117188,20.546491622924805,20.60916328430176,1784788.0,-0.004900829257465045,-7.533273547332049,-0.4400044312211344,63.971875115164764,59.86488281326658,-0.7107922111007525,-0.8751106179528989,-1.3425319262378643,-1.671414405959375,9.661044371089249,0.3085346221923828,0.07121471926741307,0.800502967834472,-0.26205504022377824,1.8630609758927221,0.26922396380534863,1.3317819718635953,-1.3145384738211234,71.29627085611492,20.059255523410677,0.5312790040291246,10,-0.612248420715332,-0.7665157318115234,-1.4016637802124023,-1.730687141418457,1.1377220153808594,1,0.018058176539763826,2.2444389737818495,20.657371520996094,1.8292659390711454,20.59469985961914,-1.5070659563560171,20.36329841613769,0.018058176539763826
3932,2015-10-28,20.59952163696289,20.78753471374512,20.56577491760254,20.613983154296875,1318294.0,0.0021107260849482223,-4.411748277788208,0.2727043844189293,71.45594392449695,63.24887731533155,-0.5632590228739787,-0.8932977611457247,-1.392426150823411,-1.6874891055795338,10.837929260163737,0.23140144348144887,0.18226168686600275,0.798816299438478,-0.3279946445732378,1.9256272434501938,0.2354108274326201,1.3622217714443359,-1.1643150666793858,64.1892469898843,9.253225422286917,0.5634054720058573,10,-0.4965486526489258,-0.8099040985107422,-1.445052146911621,-1.7740755081176758,0.6845607757568359,2,0.023168712978290262,-7.533273547332049,20.556133270263672,2.2444389737818495,20.657371520996094,1.8292659390711454,20.59469985961914,0.023168712978290262
3933,2015-10-29,20.450075149536133,20.681476593017575,20.382583618164066,20.657371520996094,1547646.0,-0.0072548523242693674,1.3396113736292543,14.334344500131891,75.0503114213295,65.4009326062985,-0.2538348619827353,-0.7160153587736886,-1.2260236507154367,-1.5165550292521246,11.183805888960757,0.2988929748535085,0.2915617201844043,0.608392524719239,-0.5514829073086602,1.7682679567471382,0.028454808705287604,1.1883302407331904,-0.8444902182725862,19.230696071307648,-39.75733056695266,0.5799377160139502,10,-0.22658061981201172,-0.6604576110839844,-1.3558659553527832,-1.624629020690918,0.6508140563964808,3,0.07331448127442886,-4.411748277788208,20.59952163696289,-7.533273547332049,20.556133270263672,2.2444389737818495,20.657371520996094,0.07331448127442886
3934,2015-10-30,20.41632843017578,20.522388458251953,20.223493576049805,20.4886417388916,1479858.0,-0.0016502002615436107,3.275829138187424,0.34884020499986196,86.34255528039506,68.0399686087547,-0.12517936767899585,-0.6579082102638552,-1.1556258152265606,-1.4567572508878932,11.779681115446802,0.29889488220214844,0.39611421264971725,0.5377662658691413,-0.6469337458733904,1.722466277611673,-0.05458374000212629,1.130116271740409,-0.6608105412497984,30.534422615182493,-33.83890461903947,0.5923500058712663,10,-0.13257312774658203,-0.6267108917236328,-1.3630967140197754,-1.5908823013305664,0.8484706878662109,4,0.08099178664944673,1.3396113736292543,20.450075149536133,-4.411748277788208,20.59952163696289,-7.533273547332049,20.556133270263672,0.08099178664944673
3935,2015-11-02,20.585058212280273,20.8019962310791,20.290985107421875,20.34883689880371,1812833.0,0.008264452772767106,-1.9040919191371741,-3.2666367736660247,86.8303177171279,71.54998372718865,-0.17811588266433986,-0.8028758532260696,-1.2525065579476937,-1.5898000432323869,12.140791098057049,0.5110111236572266,0.5250443748662157,0.6652777671813972,-0.5588615916723683,1.8894171260351627,0.05320808775451624,1.2773474466082781,-0.6975993206113458,57.25192914634331,-12.291913017706172,0.6120696794268825,11,-0.2506837844848633,-0.795440673828125,-1.5318264961242676,-1.7596120834350586,0.26996803283691406,0,0.06276349898202449,3.275829138187424,20.41632843017578,1.3396113736292543,20.450075149536133,-4.411748277788208,20.59952163696289,0.06276349898202449
3936,2015-11-03,20.459716796875,20.589879989624023,20.34401512145996,20.57059669494629,1781709.0,-0.0060889512243642585,2.290339872117213,-0.4693898972934565,81.99152045116966,73.55323655560069,0.03392611258795597,-0.6533182878774788,-1.0874619849698597,-1.432371132871328,12.741791588212998,0.2458648681640625,0.5721509563425506,0.5032978057861328,-0.7402501734630427,1.7468457850353083,-0.1184761838384567,1.1250717954107223,-0.45614982279228045,40.833558631331144,-32.89967013692474,0.621773989624588,11,0.03856658935546875,-0.6700992584228516,-1.4064850807189941,-1.6342706680297852,0.3953094482421875,1,0.05937790860709069,-1.9040919191371741,20.585058212280273,3.275829138187424,20.41632843017578,1.3396113736292543,20.450075149536133,0.05937790860709069
3937,2015-11-04,20.42115020751953,20.724863052368164,20.42115020751953,20.479000091552734,1419545.0,-0.0018850011336110084,-9.500032970656116,0.5217346429738703,78.22015288394718,75.18329779271711,0.09452531714043388,-0.5955469812580105,-0.9984090680169402,-1.3573049330788542,13.068816478074243,0.3037128448486328,0.6040789431512579,0.4331545829772949,-0.8245514066485242,1.690860572603114,-0.19569841183561465,1.0620075777902045,-0.3154081209126751,34.16693592524942,-40.64150371605314,0.6288529948129105,11,0.11810970306396484,-0.6315326690673828,-1.2727069854736328,-1.5957040786743164,0.3904895782470703,2,0.062322889023966876,2.290339872117213,20.459716796875,-1.9040919191371741,20.585058212280273,3.275829138187424,20.41632843017578,0.062322889023966876
3938,2015-11-05,21.756526947021484,21.867406845092773,20.575416564941406,20.77789306640625,4032887.0,0.06539184746852489,1.1526109395060316,-16.916782063963073,84.67875502785485,77.30476289086516,-1.1425946132116067,-1.8495789336354491,-2.289898107182111,-2.6513563227423695,14.781208946720065,1.4462566375732422,0.6878742920216787,1.6566874504089348,0.19332149555292588,3.120053405264944,0.9250044729809304,2.3883704278369393,-1.5608707613933888,93.2551248195813,20.183328921405646,0.731682977428004,11,-0.7110767364501953,-1.460719108581543,-2.5068459510803223,-2.9310808181762695,-1.388406753540039,3,-0.021715071318698542,-9.500032970656116,20.42115020751953,2.290339872117213,20.459716796875,-1.9040919191371741,20.585058212280273,-0.021715071318698542
3939,2015-11-06,21.34675407409668,21.761348724365234,21.221412658691406,21.746885299682614,2628742.0,-0.0188344800584499,1.516843743054012,-0.40886712948706094,74.27746160469559,78.0909881584646,-0.6871894556214073,-1.3435265589998053,-1.842270047860314,-2.202837134144211,16.786519542966715,0.5399360656738281,0.7081395260698997,1.1420609474182122,-0.3646944536090224,2.6488163484454468,0.3886832469045949,1.8954386479318295,-0.9256038665771484,66.97249482455514,-5.190231627845947,0.7533777005136165,11,-0.3013038635253906,-1.0509462356567383,-2.0235543251037598,-2.521307945251465,-0.36156463623046875,4,-0.011517669960999455,1.1526109395060316,21.756526947021484,-9.500032970656116,20.42115020751953,2.290339872117213,20.459716796875,-0.011517669960999455
3940,2015-11-09,20.946622848510746,21.399784088134766,20.927339553833008,21.30336570739746,1574707.0,-0.018744359175031478,-1.3902516694329718,0.8915646569805123,64.39290321535952,78.13776905848624,-0.27011893841244117,-0.8246914639668823,-1.4042673396672036,-1.7782860269520917,18.08913321079382,0.4724445343017578,0.7228787656942153,0.6397275924682653,-0.7692688795182185,2.048724064454749,-0.06477064352497663,1.3442258284615072,-0.3712062835693395,39.55697787393475,-28.58001486806581,0.7044982359932418,11,0.09882736206054332,-0.6508150100708043,-1.6234230995178258,-2.121176719665531,0.13980484008789062,0,0.01518986004724221,1.516843743054012,21.34675407409668,1.1526109395060316,21.756526947021484,-9.500032970656116,20.42115020751953,0.01518986004724221
3941,2015-11-10,21.221412658691406,21.23587417602539,20.96108627319336,20.98518943786621,1483558.0,0.0131185734410737,1.0727270111428429,-0.6621666417160399,62.926154325147145,77.19001465855848,-0.492395236141963,-0.9740047050888165,-1.621204092165275,-2.030581931568271,19.272464741018375,0.2892513275146449,0.7201854764296947,0.8031556129455559,-0.518336451773191,2.124647677664303,0.14240958058618247,1.4639016453049294,-0.4651174545288086,55.33336410574279,-8.543061998547337,0.6607460323593736,11,-0.1759624481201172,-0.9256048202514648,-1.8982129096984863,-2.3959665298461914,-0.13016319274901988,1,-0.017264939873084417,-1.3902516694329718,20.946622848510746,1.516843743054012,21.34675407409668,1.1526109395060316,21.756526947021484,-0.017264939873084417
3942,2015-11-11,20.941801071166992,21.33229255676269,20.879131317138672,21.197307586669922,1470664.0,-0.013175917740325227,-1.3797609090863376,-1.0816316643654773,57.91555750420183,75.28615311221095,-0.17782565265047978,-0.5710374285705271,-1.2861065799768454,-1.7298740036482414,20.70805772491171,0.4531612396240199,0.7010944614949359,0.4266448974609389,-0.732374127586958,1.5856639225088358,-0.15286461506300952,1.0061544099848874,0.9256057739257812,28.358147259642003,-31.73151305992068,0.5795095125239477,11,0.10364913940429688,-0.6459932327270508,-1.6186013221740723,-2.1163549423217773,0.35674476623535156,2,-0.004143618104045399,1.0727270111428429,21.221412658691406,-1.3902516694329718,20.946622848510746,1.516843743054012,21.34675407409668,-0.004143618104045399
3943,2015-11-12,20.840564727783203,21.16838264465332,20.78271484375,20.99001121520996,1165729.0,-0.004834175582117073,-1.9090948328573587,0.5849028434073112,53.48838719733971,71.63568999187149,-0.01717991833135457,-0.3639230015858814,-1.1460460063888256,-1.6084546689394408,22.35250788864778,0.3856678009033203,0.6980941281807915,0.24634647369384766,-0.7572839934758271,1.2499769408635224,-0.2554687598909915,0.7481617072786868,1.0070766067504877,5.911289725309207,-47.76195089317978,0.5018152335848377,11,0.2386312484741211,-0.5447568893432617,-1.4872345924377441,-2.0151185989379883,-0.06749343872070312,3,-0.0013879154617169043,-1.3797609090863376,20.941801071166992,1.0727270111428429,21.221412658691406,-1.3902516694329718,20.946622848510746,-0.0013879154617169043
3944,2015-11-13,20.676654815673828,20.85020637512207,20.58023834228516,20.792356491088867,1468342.0,-0.007864945804029078,1.3333305858012732,0.7742013707196916,50.2659554878376,67.5729830775059,0.2095802961606097,-0.13198199028866497,-0.9333816011689038,-1.4244172034296554,23.78560412078519,0.2699680328369105,0.6691204101357684,0.034951114654539595,-0.8820335436398352,0.9519357729489144,-0.4235412144926478,0.493443443801727,1.128389459228515,11.764623741499065,-35.148139237523594,0.458492329147188,11,0.42905616760253906,-0.3808469772338867,-1.2377543449401855,-1.8512086868286133,-0.03374671936034801,4,-0.014921882913018436,-1.9090948328573587,20.840564727783203,-1.3797609090863376,20.941801071166992,1.0727270111428429,21.221412658691406,-0.014921882913018436
3945,2015-11-16,20.980369567871094,20.999652862548828,20.358478546142575,20.503103256225586,1081739.0,0.014688776057093955,1.4859768159884772,-4.1249732117835185,55.54157012233103,64.63409970763493,-0.035942224446881,-0.3551894109922671,-1.1876928203389205,-1.69779762667023,24.724177365249613,0.6411743164062536,0.6522153745073638,0.2759946823120103,-0.5439473242791237,1.0959366889031443,-0.13397632098355672,0.6859656856075773,0.7511863510742174,63.86137547276649,19.205421245177703,0.4099710032955672,11,0.13257312774658203,-0.6845617294311523,-1.5366487503051758,-2.154923439025879,-0.7568759918212891,0,0.00022973236860890367,1.3333305858012732,20.676654815673828,-1.9090948328573587,20.840564727783203,-1.3797609090863376,20.941801071166992,0.00022973236860890367
3946,2015-11-17,21.428709030151367,21.48173713684082,21.20212745666504,21.211769104003906,2412934.0,0.021369474013787304,-1.367334415296046,0.4545469077829953,59.79498558238903,62.58685889635069,-0.3714357093411351,-0.7224893419030067,-1.5943877349953866,-2.1073454806722864,25.97209642697198,0.5013675689697266,0.6322145027477681,0.6493698120117202,-0.14603326872581235,1.4447728927492527,0.25166827164295213,1.0470713523804882,0.19300069896972616,95.27908291745274,50.9007021823388,0.3977015403687667,11,-0.3157663345336914,-1.1329011917114258,-2.011502742767334,-2.6032629013061523,-0.8966808319091797,1,-0.01597302670315426,1.4859768159884772,20.980369567871094,1.3333305858012732,20.676654815673828,-1.9090948328573587,20.840564727783203,-0.01597302670315426
3947,2015-11-18,21.11053276062012,21.361217498779297,21.043039321899414,21.356395721435547,1492595.0,-0.014848130565567663,1.4905680096148821,-1.133322782862502,57.50273874773366,59.56730153189279,0.06125488892744002,-0.3625302175826768,-1.2453316442643505,-1.7542971866060846,26.547434987661266,0.3856697082519531,0.5895981921905111,0.2928676605224645,-0.4879508597895317,1.0736861808344607,-0.0975415996335336,0.6832769206784626,0.41011847386269196,66.95290120238924,18.59238169613362,0.3904092601559979,11,-0.05061912536621449,-0.8050842285156286,-1.677658081054691,-2.285086631774906,-0.49654960632324574,2,-0.0009134442458840208,-1.367334415296046,21.428709030151367,1.4859768159884772,20.980369567871094,1.3333305858012732,20.676654815673828,-0.0009134442458840208
3948,2015-11-19,21.46727561950684,21.57333374023437,21.231054306030273,21.269620895385746,1526058.0,0.016898808899422635,-1.491226365327394,-0.803922329193281,61.12245338755024,58.10563395220997,-0.38088754850481266,-0.6664968574796433,-1.5664126237435951,-2.0765876340980363,26.94913394935578,0.4628009796142507,0.576156701478105,0.5944116592407269,-0.20697856413121585,1.3958018826126697,0.1937165475547573,0.9951067709266965,-1.108797073364265,91.26989609598542,38.97509995905956,0.4006951116859708,11,-0.5013694763183665,-1.0172004699707067,-2.0356063842773473,-2.6418294906616246,-0.8677539825439489,3,-0.00785986005374495,1.4905680096148821,21.11053276062012,-1.367334415296046,21.428709030151367,1.4859768159884772,20.980369567871094,-0.00785986005374495
3949,2015-11-20,21.52512550354004,21.563692092895508,21.211769104003906,21.501022338867188,1801949.0,0.00269479393000549,5.952502967387003,0.12194580615277724,60.18809062548322,57.63843255333483,-0.45904845306309383,-0.686252086462332,-1.580665776972758,-2.0981443378979634,27.235727825186405,0.35192298889160156,0.5906521206148412,0.6057402610778801,-0.23473080208328412,1.4462113242390444,0.1855047294972998,1.0259757926584605,-1.1423498535156291,96.03177095272066,42.53138694847631,0.4202355315805816,11,-0.559219360351566,-0.9159622192382812,-2.093456268310547,-2.699679374694824,-0.2506847381591797,4,-0.03493843575285338,-1.491226365327394,21.46727561950684,1.4905680096148821,21.11053276062012,-1.367334415296046,21.428709030151367,-0.03493843575285338
3950,2015-11-23,21.4190673828125,21.640825271606445,21.38532066345215,21.49620056152344,1230990.0,-0.0049271778094904795,-2.5332999235090865,-3.200126612329023,60.44071466884544,57.36227259152353,-0.3117055960422519,-0.548316212652594,-1.4370947225031259,-1.9486516616760667,27.500089578922037,0.2555046081542969,0.44744255551956513,0.46159734725952006,-0.3977025097117455,1.3208972042307856,0.03194741877388907,0.8912472757451511,-1.0124805709838895,62.903462534938036,7.478566883264584,0.42964992848563255,11,-0.4194154739379883,-0.6893825531005859,-1.991014003753662,-2.593621253967285,-0.14462661743164062,0,-0.036236838543299066,5.952502967387003,21.52512550354004,-1.491226365327394,21.46727561950684,1.4905680096148821,21.11053276062012,-0.036236838543299066
3951,2015-11-24,20.927339553833008,21.366037368774414,20.879131317138672,21.298545837402344,2087680.0,-0.02295748083663407,-1.0824737222079464,4.812537091987909,55.01431993442949,57.03991286154882,0.1496594406495717,-0.028830813299961733,-0.9179231769108256,-1.4117510242396136,27.12055760497491,0.5399360656738281,0.34062718966604777,-0.0486907958984375,-0.8872772131775832,0.7898956213807082,-0.46798400453801037,0.37060241274113537,-0.4713832036132857,6.329082226735146,-49.64562559360461,0.41929320863957364,11,0.0723123550415039,-0.13739395141601562,-1.49928617477417,-2.159743309020996,-0.13980484008788707,1,-0.03363284549250256,-2.5332999235090865,21.4190673828125,5.952502967387003,21.52512550354004,-1.491226365327394,21.46727561950684,-0.03363284549250256
3952,2015-11-25,21.076786041259766,21.34675407409668,20.908056259155273,20.927339553833008,1504315.0,0.0071412081331372335,-3.666673429843872,-0.40259686875382156,41.19850316762997,55.674370191581076,0.023886074329677598,-0.14829153937356665,-1.0457050298183717,-1.5162365720721525,26.720515251552357,0.43869781494140625,0.301195824382539,0.07689247131347798,-0.7435480951113078,0.8973330377382638,-0.3333278118989149,0.4871127545258709,-0.5734349341845757,25.949362334010274,-24.264109023861323,0.4102202832123937,11,-0.0771341323852539,-0.2362213134765625,-1.6788625717163086,-2.321242332458496,-0.3326396942138672,2,-0.025846343078644196,-1.0824737222079464,20.927339553833008,-2.5332999235090865,21.4190673828125,5.952502967387003,21.52512550354004,-0.025846343078644196
3953,2015-11-26,21.94936180114746,22.040958404541016,21.076786041259766,21.076786041259766,2000406.0,0.04139984901775562,-1.2099453310629293,5.838717088050235,56.96767443665801,56.4190056303389,-0.7541761059799796,-0.9515730064951029,-1.8931792070883624,-2.344555959721312,27.16693307567035,0.96417236328125,0.2705379297577153,0.8745038986206062,-0.0061811861282699,1.7551889833694823,0.43416135624616814,1.3148464409950442,-1.400511727491022,92.11615873078414,42.204063300963625,0.440342542374438,11,-0.7496433258056641,-0.8581123352050781,-2.408018112182617,-3.1769447326660156,-1.3064537048339808,3,-0.06083906488710644,-3.666673429843872,21.076786041259766,-1.0824737222079464,20.927339553833008,-2.5332999235090865,21.4190673828125,-0.06083906488710644
3954,2015-11-27,22.069883346557614,22.156658172607425,21.717960357666016,21.90597343444824,1813672.0,0.005490890646481228,1.6000022608321238,0.18784605262295045,63.885582678011914,57.34611813652566,-0.7334107920593418,-0.9927620687993333,-1.9787549865156144,-2.431294278773958,28.09828301237461,0.4386978149414098,0.2843282858820544,0.912347698211665,-0.017149269661945965,1.8418446660852759,0.4475992142748595,1.3770961821484704,-1.431506773048099,93.20759280492994,40.25126097533865,0.46474848393680457,11,-0.5519886016845668,-0.8798074722290004,-2.4224805831909144,-3.191407203674313,-1.6101665496826136,4,-0.06662299417291961,-1.2099453310629293,21.94936180114746,-3.666673429843872,21.076786041259766,-1.0824737222079464,20.927339553833008,-0.06662299417291961
3955,2015-11-30,21.87704849243164,22.01203155517578,21.650468826293945,21.88186836242676,2123146.0,-0.008737465943881029,1.7272701114284275,-0.029405604170567198,58.27249448888636,57.17695245946981,-0.447014218934882,-0.7359017463893238,-1.752960889010641,-2.2096112196871616,28.53885327293437,0.4194145202636683,0.3267310840105999,0.6549133300781236,-0.2865679537349486,1.5963946138911957,0.18417268817158572,1.1256539719846614,-1.1172093909942937,78.11320529358346,24.405926844826183,0.47074064190653686,11,-0.35915374755859375,-0.6869726181030273,-2.1886682510375977,-2.957594871520996,-1.4800033569335938,0,-0.02754520232741875,1.6000022608321238,22.069883346557614,-1.2099453310629293,21.94936180114746,-3.666673429843872,21.076786041259766,-0.02754520232741875
3956,2015-12-01,21.6745719909668,21.978286743164066,21.57333374023437,21.886690139770508,1799711.0,-0.009255201931599122,1.0487800170802426,44.0091017015893,59.429289227898074,57.391013623932515,-0.23020268788394205,-0.46140104557490247,-1.5053664502369841,-1.980787517771244,28.935831501179155,0.4049530029296946,0.3976528963214534,0.39169406890869496,-0.49800865490827206,1.281396792725662,-0.05315729299978855,0.8365454308171785,-0.8029873638358467,61.38992128341799,4.291243156465477,0.44485136190848434,12,-0.15667724609375355,-0.48449611663818715,-1.9548573493957555,-2.7286043167114293,-1.1280803680419957,1,-0.018460859377186445,1.7272701114284275,21.87704849243164,1.6000022608321238,22.069883346557614,-1.2099453310629293,21.94936180114746,-0.018460859377186445
3957,2015-12-02,21.69385528564453,22.040958404541016,21.621543884277344,21.79027366638184,1435358.0,0.0008896736085846069,-2.4800237388724033,0.45455035922707926,61.21671116210319,57.401486709993954,-0.17661273209920125,-0.40100755073339656,-1.4796208680609624,-1.9772697595129287,29.156923204900252,0.4194145202636719,0.42780680768044377,0.3473421096801772,-0.46120444572543917,1.1558886650857936,-0.05693116802262921,0.7516153873829836,-0.7194647748754583,57.14280667792352,-6.165084927871739,0.40427327770280785,12,-0.17596054077148438,-0.503779411315918,-1.827104091644287,-2.6731643676757812,-0.8195457458496094,2,-0.041777755035507624,1.0487800170802426,21.6745719909668,1.7272701114284275,21.87704849243164,1.6000022608321238,22.069883346557614,-0.041777755035507624
3958,2015-12-03,21.284082412719727,22.002391815185547,21.091249465942386,21.66975212097168,2970981.0,-0.01888889123345283,-1.3625056255903905,3.999960435995184,57.499994112424474,57.1028093196541,0.22846717951038187,-0.029980955773083906,-1.0210369714165601,-1.549849194883695,27.43980744590957,0.9111423492431605,0.3910825479115374,-0.038808536529540305,-0.8241917006864341,0.7465746276273535,-0.431500118607989,0.35388304554890837,-0.21511048900358531,18.099434101768257,-49.591490111205275,0.39269158207844745,12,0.2338123321533203,-0.09400653839111328,-1.33778715133667,-2.2633914947509766,-0.3278179168701172,3,-0.025368068738126692,-2.4800237388724033,21.69385528564453,1.0487800170802426,21.6745719909668,1.7272701114284275,21.87704849243164,-0.025368068738126692
3959,2015-12-04,21.100889205932614,21.231054306030273,20.91287612915039,21.182844161987305,1995506.0,-0.008607052126317294,2.56751497005988,0.2125003709162217,51.53371939879419,56.11314317853729,0.38571612899916374,0.1410815678118631,-0.8125347888383878,-1.3492785641781069,25.498776956566193,0.37120628356933594,0.3840935597423858,-0.20970849990845153,-1.001192082570057,0.581775082753154,-0.6054502912392543,0.18603329142235125,1.0557689666748118,16.66661030704689,-49.380953724870366,0.3957417913308031,12,0.41700553894043324,0.08918666839599965,-1.0943331718444789,-2.0801982879638636,-0.7713356018066371,4,-0.021704351183947757,-1.3625056255903905,21.284082412719727,-2.4800237388724033,21.69385528564453,1.0487800170802426,21.6745719909668,-0.021704351183947757
3960,2015-12-07,21.264799118041992,21.394962310791016,21.043039321899414,21.0960693359375,1311882.0,0.007767914921011698,-1.5613976636195157,-2.0588112083410017,47.751313059842865,55.30614241469434,0.22084633034126,0.0023513757505568833,-0.9361206891890674,-1.4949894348754142,24.324520240767608,0.35192298889160156,0.32958043009125504,-0.061707401275633345,-0.8349681320922642,0.7115533295409975,-0.44833776668394876,0.32492296413268207,0.8669834136962926,31.19657108075206,-29.86648748782115,0.3866303654083162,12,0.26755809783935547,-0.04097747802734375,-1.2281126976013184,-2.244108200073242,-1.4125118255615234,0,-0.0378598601706952,2.56751497005988,21.100889205932614,-1.3625056255903905,21.284082412719727,-2.4800237388724033,21.69385528564453,-0.0378598601706952
3961,2015-12-08,20.855026245117188,21.27444076538086,20.826101303100586,21.216590881347656,1515691.0,-0.019270009119302434,-1.137930093590548,-2.142861987497598,46.580632184465436,55.90415674989828,0.6920603743543765,0.4039803995758078,-0.4793858391817736,-1.0659825971296613,22.926824673383134,0.44833946228027344,0.26422027173474305,-0.4531609535217278,-1.253781072242326,0.3474591651988703,-0.8534710128820286,-0.052850894161426965,1.2523781585693392,2.3809336902509677,-55.54377758397403,0.40031005936029984,12,0.6363534927368164,0.3953104019165039,-0.7930302619934082,-1.8343353271484375,-1.065408706665039,1,-0.021960226960940354,-1.5613976636195157,21.264799118041992,2.56751497005988,21.100889205932614,-1.3625056255903905,21.284082412719727,-0.021960226960940354
3962,2015-12-09,20.855026245117188,21.0671443939209,20.82128143310547,20.855026245117188,2113365.0,0.0,-6.285948451277413,-0.0,40.941510595775604,54.12347187868912,0.7345404380166194,0.4186083931329563,-0.45197029080965123,-1.0495553980577519,21.324072251545108,0.2458629608154297,0.20152049389246685,-0.44882221221923757,-1.258689555579533,0.36104513114105785,-0.8537558838993853,-0.04388854053908986,1.2011260345459007,2.8570413505543875,-48.749178479794416,0.4049336716801485,12,0.6339435577392578,0.4025421142578125,-0.7110757827758789,-1.8343353271484375,-0.5881443023681641,2,-0.014794257200449246,-1.137930093590548,20.855026245117188,-1.5613976636195157,21.264799118041992,2.56751497005988,21.100889205932614,-0.014794257200449246
3963,2015-12-10,20.8116397857666,21.047861099243164,20.700759887695312,20.859848022460934,1740670.0,-0.0020803838288501186,-1.5714245342338968,-100.0,39.398302241005574,51.40266294124397,0.6700299634852058,0.48456042530988697,-0.37893140165405015,-0.9996800940074593,19.818856763592002,0.34710121154785156,0.20185577462175885,-0.49076242446899343,-1.304208637284468,0.32268378834648104,-0.8974855308767289,-0.08403931806125797,1.170420243103031,15.972271830575718,-28.774550057334896,0.4067231064077365,12,0.5592193603515625,0.44592857360839844,-0.6472010612487793,-1.6005258560180664,-0.9497089385986328,3,0.003011283813934895,-6.285948451277413,20.855026245117188,-1.137930093590548,20.855026245117188,-1.5613976636195157,21.264799118041992,0.003011283813934895
3964,2015-12-11,20.368120193481445,20.855026245117188,20.368120193481445,20.85020637512207,2236190.0,-0.02131113150384656,-1.0199958852946762,10.000079129575415,35.80729830743351,48.90653003219365,0.9462799907619264,0.9526216238545686,0.08814411956036494,-0.5511071784631199,19.00874518456809,0.4869060516357422,0.2558948102803811,-0.9188552856445327,-1.7917950767567064,-0.04591549453235899,-1.3553251812006195,-0.48238539008844583,1.5114358240942423,0.0,-40.69655791774787,0.4364698955560868,12,0.8364191055297852,0.8894481658935547,0.3025088310241699,-0.44592952728271484,-0.35192298889160156,4,0.028875728186069427,-1.5714245342338968,20.8116397857666,-6.285948451277413,20.855026245117188,-1.137930093590548,20.855026245117188,0.028875728186069427
3965,2015-12-14,20.98518943786621,21.158740997314453,20.469358444213867,20.903234481811523,4208797.0,0.030295836754844485,2.2134696599244275,-0.17000063303158827,50.75566185813589,47.94279365777563,0.2116539827168289,0.35408616835389495,-0.500355182543526,-1.154172262231512,18.490694800935536,0.7906208038330078,0.17732742273912194,-0.3020270347595222,-1.1746130152171936,0.5705589456981492,-0.7383200249883579,0.13426595546931352,0.7432229973000517,68.08509742767372,22.089473255501673,0.43629299022883505,12,0.21934986114501953,0.27237892150878906,-0.3145604133605957,-1.0099687576293945,-0.4965476989746094,0,-0.031242788428547108,-1.0199958852946762,20.368120193481445,-1.5714245342338968,20.8116397857666,-6.285948451277413,20.855026245117188,-0.031242788428547108
3966,2015-12-15,21.086427688598636,21.163562774658203,20.71040153503418,21.13463592529297,3123954.0,0.0048242714716575374,7.545219127088316,-0.5882284490783406,50.127550054880636,46.710664645862025,0.020354345220606973,0.23809765940627514,-0.5701701192807569,-1.2429077685276795,17.200136960897854,0.45316123962402344,0.05063581060651501,-0.18367471694945792,-1.058000690034266,0.6906512561353502,-0.620837703491862,0.2534882695929461,0.5059555223991445,90.30287189988559,40.04599159071595,0.4371629865424039,12,0.09882831573485973,0.17114067077636363,-0.41579866409302113,-1.11120700836182,-0.48208618164062855,1,-0.05852771338719753,2.2134696599244275,20.98518943786621,-1.0199958852946762,20.368120193481445,-1.5714245342338968,20.8116397857666,-0.05852771338719753
3967,2015-12-16,21.091249465942386,21.192487716674805,20.96108627319336,21.0671443939209,1992889.0,0.0002286673406683981,1.0425442362408877,-0.5000197823937802,35.264918231232144,44.240100659062875,-0.08821292156448024,0.2442815985472926,-0.5448850765667252,-1.2346099838532894,16.23288736641526,0.2314014434814453,-0.04227603141728764,-0.1778887748718212,-1.0529978350708227,0.6972202853271803,-0.6154433049713219,0.25966575522767954,0.37870744330376027,87.71928200904242,40.99105816115359,0.4375545300995001,12,-0.2097082138061559,0.16631889343261363,-0.42062044143677113,-1.11602878570557,-0.3567447662353551,2,-0.06171431093222235,7.545219127088316,21.086427688598636,2.2134696599244275,20.98518943786621,-1.0199958852946762,20.368120193481445,-0.06171431093222235
3968,2015-12-17,21.298545837402344,21.83848190307617,21.23587417602539,21.43353080749512,2342087.0,0.009828548649746693,-3.6295984232930336,-5.599857572400018,37.138266426735456,42.64060588438968,-0.3277034142033841,0.024976857622263537,-0.7103418804692794,-1.4282179307079765,15.334563894285766,0.747232437133782,-0.12748364472254892,0.037844085693357954,-0.8324623658795502,0.9081505372662662,-0.39730914009309615,0.47299731147981205,-0.9304256439208984,63.27869107645304,21.50324312252291,0.4351532257864546,12,-0.19524478912353516,-0.04097747802734375,-0.6279168128967285,-1.3233251571655273,-0.3085346221923828,3,-0.04843823153605242,1.0425442362408877,21.091249465942386,7.545219127088316,21.086427688598636,2.2134696599244275,20.98518943786621,-0.04843823153605242
3969,2015-12-18,20.7730712890625,21.317829132080078,20.7730712890625,21.14427757263184,4354058.0,-0.024671850949422924,-1.935068004665526,2.7499823373980408,33.42981112111197,41.049327891197365,0.16358240304044003,0.5177667290162233,-0.13956797534491017,-0.8931262363913639,14.095454271130887,0.5447578430175781,-0.24249710890073217,-0.45002775192260813,-1.337056207981636,0.43700070413641967,-0.893541979952122,-0.006513523893094231,-0.3755438613891613,22.18301372916426,-14.37648498608742,0.44351422802951396,12,0.3302297592163086,0.4844970703125,-0.08556938171386719,-0.7978506088256836,0.04821014404296875,4,-0.04386161435715419,-3.6295984232930336,21.298545837402344,1.0425442362408877,21.091249465942386,7.545219127088316,21.086427688598636,-0.04386161435715419
3970,2015-12-21,20.64290809631348,20.980369567871094,20.64290809631348,20.792356491088867,1816578.0,-0.006265958025068463,-3.5160936263625735,0.40260200699827553,34.1716010097138,39.67054664955829,0.21931685659462374,0.6185120232093873,0.04650586259415945,-0.7495405857685178,12.583018474355828,0.33746147155761363,-0.32265947624854263,-0.5413829803466754,-1.4596753679315206,0.3769094072381698,-1.0005291741390998,-0.08223678655425104,-0.21656157913208318,0.0,-32.03812864812282,0.4591461937924233,12,0.4603929519653285,0.6146602630615199,0.05785131454467418,-0.4965467453002965,0.7568759918212855,0,-0.03035962223925015,-1.935068004665526,20.7730712890625,-3.6295984232930336,21.298545837402344,1.0425442362408877,21.091249465942386,-0.03035962223925015
3971,2015-12-22,20.223493576049805,20.729684829711914,20.17046546936035,20.729684829711914,1850097.0,-0.020317608270444043,1.20951806774935,3.3870638384767378,29.90778190219183,38.444576794715644,0.6031559196057898,1.0355876338123622,0.5151572669916504,-0.32893604159528067,12.49296013761943,0.5592193603515625,-0.3746420969914155,-0.92560520172119,-1.9348078168461278,0.08359741340374782,-1.4302065092836571,-0.42100389415872286,1.6149883270263636,3.1791117651834613,-24.62248737457163,0.5046013075624687,12,0.780980110168457,0.940068244934082,0.4808816909790039,-0.06749153137207031,1.6342716217041016,1,0.013110898067374643,-3.5160936263625735,20.64290809631348,-1.935068004665526,20.7730712890625,-3.6295984232930336,21.298545837402344,0.013110898067374643
3972,2015-12-23,20.532028198242188,20.585058212280273,20.151182174682614,20.36329841613769,1514204.0,0.015256247444693338,2.157875740096785,-0.33333207732017733,39.430893219300415,38.448198014526184,0.27265870312747964,0.7211208060791421,0.2601490594236431,-0.6401706110273793,12.409336977627564,0.4338760375976598,-0.4190763417187213,-0.5898326873779283,-1.6359821207173901,0.4563167459615336,-1.1129074040476574,-0.06675797070819911,1.2730933761596646,22.571332001704878,-6.190772036162684,0.5230747166697302,12,0.4628038406372035,0.621891975402832,0.1723470687866211,-0.3254070281982422,1.0268440246582031,2,0.0035219759108851,1.20951806774935,20.223493576049805,-3.5160936263625735,20.64290809631348,-1.935068004665526,20.7730712890625,0.0035219759108851
3973,2015-12-24,20.613983154296875,20.613983154296875,20.406686782836914,20.59952163696289,289738.0,0.00399156650591892,27.668689000263782,0.08570814916970756,42.95677537797341,39.24258435569728,0.17848749415974297,0.5628507540554679,0.22553950306178194,-0.7254540079669773,11.199344818607743,0.20729637145996094,-0.42844171146935395,-0.4411087989807143,-1.4339840753388877,0.5517664773774591,-0.9375464371598028,0.05532883919837417,1.1249808441162088,39.669325555579356,8.989859502282094,0.4964376381790875,12,0.380848884582516,0.5399370193481445,0.06869792938232422,-0.3181753158569336,0.6749210357666051,3,0.00584659182594871,2.157875740096785,20.532028198242188,1.20951806774935,20.223493576049805,-3.5160936263625735,20.64290809631348,0.00584659182594871
3974,2015-12-28,20.59952163696289,20.80681800842285,20.4886417388916,20.618804931640625,1645301.0,-0.0007015392040314872,-1.6399949357472938,-1.333421260881034,39.94170290049409,38.041033360403745,0.25616355246223677,0.48644891683214553,0.2730793500294908,-0.7086656896604282,9.621165988427013,0.31817626953125,-0.41688150267870583,-0.38205223083496165,-1.270836238317667,0.5067317766477437,-0.8264442345763143,0.06233977290639103,1.075931088500976,54.06973935726086,22.48675351721861,0.44439200374135324,12,0.39531040191650035,0.5543985366821289,0.10846900939941406,-0.3037137985229492,0.477264404296875,0,0.018956244961843893,27.668689000263782,20.613983154296875,2.157875740096785,20.532028198242188,1.20951806774935,20.223493576049805,0.018956244961843893
3975,2015-12-29,21.27444076538086,21.399784088134766,20.700759887695312,20.700759887695312,2174551.0,0.03276382531169664,-1.436979260175414,-29.750148367952523,55.8704462088003,38.67913293306148,-0.41729323378102734,-0.24868083587612233,-0.360236826014976,-1.381620392887001,8.265299738186812,0.800262451171875,-0.3785025438384224,0.32299728393554616,-0.4740948284854376,1.12008939635653,-0.07554877227494572,0.721543340146038,0.34004113805175606,89.96130620949032,52.42549865056148,0.39854605621049105,12,-0.2796087265014684,-0.12052059173583984,-0.4869060516357422,-0.978632926940918,-0.6508140563964879,1,-0.021300646032153314,-1.6399949357472938,20.59952163696289,27.668689000263782,20.613983154296875,2.157875740096785,20.532028198242188,-0.021300646032153314
3976,2015-12-30,21.27444076538086,21.46245574951172,21.211769104003906,21.231054306030273,1217559.0,0.0,-5.11752658893621,0.07562821254496732,55.8704462088003,40.96863604168017,-0.43339502626021087,-0.29533673727161514,-0.324303532365402,-1.3774037397892798,7.066218081629254,0.2506866455078125,-0.280632788414632,0.34300384521484517,-0.3956075651549824,1.0816152555846728,-0.02630185997006862,0.712309550399759,0.2815091489017547,85.66165079965386,41.93239079168542,0.3693057051849135,12,-0.2796087265014684,-0.12052059173583984,-0.4097723960876465,-0.978632926940918,-1.3064517974853516,2,0.005891732907869152,-1.436979260175414,21.27444076538086,-1.6399949357472938,20.59952163696289,27.668689000263782,20.613983154296875,0.005891732907869152
3977,2016-01-04,20.78753471374512,20.936981201171875,20.450075149536133,20.792356491088867,2177697.0,-0.02288690250453318,2.31148412873432,-0.11113553435609695,49.69987014479762,42.36436978813152,0.0065916280117406245,0.12668378685561166,0.18025318059868667,-0.8784469467607572,5.588490771955787,0.8243656158447266,-0.30619960963980475,-0.0985861778259256,-0.7457992487046177,0.5486268930527665,-0.42219271326527164,0.22502035761342043,0.712224490953492,36.073037087622076,-10.70598580054935,0.3236065354393458,1,0.01928424835204723,0.3663854598998988,0.10726404190063121,-0.49172687530517933,-1.036483764648441,0,0.0514842427804163,-5.11752658893621,21.27444076538086,-1.436979260175414,21.27444076538086,-1.6399949357472938,20.59952163696289,0.0514842427804163
3978,2016-01-05,20.7441463470459,20.999652862548828,20.35365867614746,20.78271484375,2282043.0,-0.002087230029760745,1.734687945352588,7.998813291145134,55.199990715526916,44.783278631955405,-0.04127197046745934,0.1344402900257009,0.2405302970825467,-0.8283721158302484,5.3450925120301624,0.6459941864013672,-0.3400325726309674,-0.11497774124145366,-0.736844109866805,0.5068886273838977,-0.4259109255541276,0.19595544307122026,0.7183094024658203,35.21723499085716,-16.75697941182076,0.31093318431267497,1,0.06267261505126953,0.4097738265991211,0.17596197128295898,-0.44833850860595703,-0.7857990264892578,1,0.03927497725017326,2.31148412873432,20.78753471374512,-5.11752658893621,21.27444076538086,-1.436979260175414,21.27444076538086,0.03927497725017326
3979,2016-01-06,20.64290809631348,20.91769790649414,20.459716796875,20.792356491088867,1636859.0,-0.004880328601559181,1.2891545589749456,3.874882547846206,44.47899758428844,45.928544918019256,0.04421009659896313,0.2103956157911604,0.35036920823879925,-0.7195057079163014,5.4642222897759885,0.4579811096191406,-0.3255009936783324,-0.19331693649291637,-0.8114160777940178,0.42478220480818507,-0.5023665071434671,0.11573263415763435,0.7670967102050739,26.086777022994184,-22.8643199993503,0.30904957065055055,1,0.16391086578368785,0.5110120773315394,0.5025758743286097,-0.2603244781494176,-1.4125099182128942,2,0.031293851173292975,1.734687945352588,20.7441463470459,2.31148412873432,20.78753471374512,-5.11752658893621,21.27444076538086,0.031293851173292975
3980,2016-01-07,20.459716796875,20.536849975585934,20.074047088623047,20.199390411376953,2624631.0,-0.008874297099215167,1.2325662707139322,-1.7419148990479523,40.1515201470361,47.06673805633528,0.22203200654710642,0.3480229598216624,0.5381893921083432,-0.5317523922641954,5.501423836075907,0.5688610076904332,-0.3397300864782551,-0.3362541198730469,-0.941563250685352,0.2690550109392582,-0.6389086852791976,-0.03359955446689611,0.8999351043701154,27.777823569978267,-15.283981657996584,0.3026545654061521,1,0.3085346221923828,0.5977859497070312,0.8942685127258301,-0.019283294677734375,-0.9738140106201136,3,0.030160204586948014,1.2891545589749456,20.64290809631348,1.734687945352588,20.7441463470459,2.31148412873432,20.78753471374512,0.030160204586948014
3981,2016-01-08,20.397045135498047,20.77789306640625,20.397045135498047,20.46453666687012,2658425.0,-0.0030631734544109834,-10.285799067401442,-0.25925735972921665,39.285695361353035,47.0506049610078,0.3485663760005906,0.3948697826922043,0.6081208360444634,-0.4703020594680609,5.82952928502219,0.3808479309082031,-0.2978823859693662,-0.3760267257690444,-1.0060748184298802,0.25402136689179144,-0.6910507720994623,-0.06100267943862647,0.8854704769897452,34.89585479842731,-2.4131019795720476,0.31502404633041736,1,0.37120628356933594,0.6604576110839844,0.9569401741027832,0.04338836669921875,-0.37602806091308594,4,0.01110854890897861,1.2325662707139322,20.459716796875,1.2891545589749456,20.64290809631348,1.734687945352588,20.7441463470459,0.01110854890897861
3982,2016-01-11,20.546491622924805,20.84538459777832,20.18010711669922,20.36329841613769,2205108.0,0.0073268694771218,-1.4210581114473722,-2.714313974848009,38.18180619256774,46.52005282929606,0.22505412818886583,0.23307328398663785,0.4664216426652388,-0.6159566109521535,6.304916720774914,0.6652774810791016,-0.24598340960948661,-0.21115350723266602,-0.8478266446028684,0.42551963013753635,-0.5294900759177672,0.10718306145243517,0.6635158781311041,51.04165808062907,16.314714482845766,0.31833656868510196,1,0.22175979614257812,0.5110111236572266,0.8074936866760254,-0.10605812072753906,-0.5158309936523438,0,-0.028155787647163644,-10.285799067401442,20.397045135498047,1.2325662707139322,20.459716796875,1.2891545589749456,20.64290809631348,-0.028155787647163644
3983,2016-01-12,20.874309539794922,20.980369567871094,20.459716796875,20.604341506958008,3058461.0,0.015954933955943718,1.1599901880492023,1.4736792786789377,51.696290008769395,47.826118063548876,-0.06923376327016229,-0.09466222308472894,0.15513786916857342,-0.9254908498259056,6.939724153159488,0.5206527709960938,-0.12229324262586516,0.11353092193603587,-0.5248756528586398,0.7519374967307115,-0.20567236546130374,0.4327342093333755,0.2675403365150153,88.29776039934845,49.83668473420509,0.31920328739733783,1,-0.10605812072753906,0.163909912109375,0.4796757698059082,-0.43387603759765625,-0.5543975830078125,1,-0.05381057459921512,-1.4210581114473722,20.546491622924805,-10.285799067401442,20.397045135498047,1.2325662707139322,20.459716796875,-0.05381057459921512
3984,2016-01-13,20.95626449584961,21.221412658691406,20.91769790649414,21.00929450988769,2015095.0,0.003926115778749351,-3.6666764356783847,-0.1964307161882291,55.33663319380708,47.766805506327394,-0.10645828888622688,-0.1373370118041919,0.09209820253205692,-0.9787240674866311,6.771942890314435,0.3471031188964844,-0.05752197012716209,0.16607866287231587,-0.44996344766008534,0.7821207734047171,-0.14194239239388295,0.4740997181385147,-0.8822174072265625,76.89069902751226,32.17803877282878,0.3080210552662004,1,-0.18801307678222656,0.0,0.3977208137512207,-0.5158309936523438,-0.4194145202636754,2,-0.047619038950887704,1.1599901880492023,20.874309539794922,-1.4210581114473722,20.546491622924805,-10.285799067401442,20.397045135498047,-0.047619038950887704
3985,2016-01-14,20.329553604125977,20.78753471374512,20.18492889404297,20.729684829711914,3178987.0,-0.0299056586085632,1.336446732040626,7.545372801496747,51.68713666759712,47.3019933350826,0.4158568755343808,0.46139266615321617,0.7253924432464771,-0.3105563003024301,7.635532924000846,0.7713356018066406,-0.027413626690155013,-0.42785043716430593,-1.0694479772356438,0.21374710290703192,-0.7486492071999749,-0.10705166712863701,-0.2325592041015625,14.351838283780022,-34.14333675840244,0.32079877003566937,1,0.31817626953125,0.6267108917236328,1.0244317054748535,0.11087989807128906,0.22175979614257812,3,-0.0540668746313403,-3.6666764356783847,20.95626449584961,1.1599901880492023,20.874309539794922,-1.4210581114473722,20.546491622924805,-0.0540668746313403
3986,2016-01-15,19.85228729248047,20.411508560180664,19.71248435974121,20.31509017944336,2543223.0,-0.023476477690520636,1.132342673617576,1.1566277695153109,39.73798724260022,46.19511745706067,0.7489343023219774,0.8869331525267086,1.2078727086982575,0.1898785929216018,8.763818555463729,0.6990242004394531,0.0041338602108531575,-0.8434097290039055,-1.5818504487703002,-0.10496900923751085,-1.2126300888871029,-0.4741893691207082,1.3691253662109375,9.265048103115484,-40.75330262778307,0.3692203598831971,1,0.6146612167358398,0.9231958389282227,1.5258021354675293,0.5881462097167969,1.0846939086914062,4,-0.018455531134911607,1.336446732040626,20.329553604125977,-3.6666764356783847,20.95626449584961,1.1599901880492023,20.874309539794922,-0.018455531134911607
3987,2016-01-18,19.78961753845215,19.95834732055664,19.60642433166504,19.794437408447266,1634789.0,-0.003156802695075789,1.1159410317719711,0.010414520157268733,37.48170212125056,44.2264187243633,0.7321573216865787,0.8928656976217653,1.276378995612994,0.2807450463787653,9.987561319803783,0.35192298889160156,-0.08824292594582417,-0.8409978866577141,-1.6579183966624917,-0.024077376652936522,-1.249458141660103,-0.4325376316553253,1.4016165542602543,11.343314606144423,-38.33241552939565,0.408460255002389,1,0.6243009567260742,0.932835578918457,1.5812406539916992,0.6508159637451172,1.113616943359375,0,0.011692976667345478,1.132342673617576,19.85228729248047,1.336446732040626,20.329553604125977,-3.6666764356783847,20.95626449584961,0.011692976667345478
3988,2016-01-19,20.266881942749023,20.30062866210937,19.92460060119629,20.049943923950195,2097259.0,0.024116908948317306,1.6440680239264378,-45.00910170162248,45.571235210913514,44.34777846065498,0.2012354684317046,0.35241736068540064,0.7675675449776875,-0.17673045340252713,9.7930005782966,0.511011123657223,-0.1785863761617712,-0.31215028762817454,-1.0803210895458513,0.4560205142895022,-0.6962356885870129,0.07193511333066382,0.8609597595214851,40.89550370311756,-7.884671766209102,0.38408540095883886,1,0.14703655242919922,0.45557117462158203,1.1063871383666992,0.1735515594482422,0.1542682647705078,1,-0.01165553310784817,1.1159410317719711,19.78961753845215,1.132342673617576,19.85228729248047,1.336446732040626,20.329553604125977,-0.01165553310784817
3989,2016-01-20,19.86193084716797,20.189748764038086,19.702842712402344,19.895675659179688,2500581.0,-0.019980927343682287,-1.767132048474863,-0.15555047565457455,29.737210475682843,43.190632941615725,0.5406051881769898,0.7226592961008151,1.1488258208992406,0.24477802937665416,10.665541178571303,0.5640392303466797,-0.2219325508104113,-0.6715443611145027,-1.497184106897265,0.15409538466825978,-1.084364234005882,-0.2587244882231232,1.2050541602783227,21.63273808947061,-21.032052703894838,0.41281987289138067,1,0.5519876480102539,0.8605222702026367,1.4522829055786133,0.5785026550292969,0.7906208038330078,2,0.023058237043678043,1.6440680239264378,20.266881942749023,1.1159410317719711,19.78961753845215,1.132342673617576,19.85228729248047,0.023058237043678043
3990,2016-01-21,20.016197204589844,20.040302276611328,19.601604461669922,19.84746742248535,3519200.0,0.007766936588839757,3.04441748213014,-5.0001695681664025,32.71521804520734,42.46057990648843,0.3540405562742137,0.5470832161093995,0.9850701366325936,0.11005858980040983,11.882473353546768,0.43869781494140625,-0.2885642031942375,-0.48594245910644673,-1.3411367861343493,0.3692518679214558,-0.913539622620398,-0.05834529559249546,0.992365375825198,51.1903500281426,13.387519016419802,0.42759716351395216,1,0.3953113555908203,0.7038459777832031,1.2148566246032715,0.4242362976074219,-0.0723114013671875,3,0.026011572811478034,-1.767132048474863,19.86193084716797,1.6440680239264378,20.266881942749023,1.1159410317719711,19.78961753845215,0.026011572811478034
3991,2016-01-22,20.4886417388916,20.532028198242188,20.189748764038086,20.24759864807129,2117779.0,0.023603111493796902,1.0882411124687263,1.4285746583317318,45.87765929461476,43.315674695604756,-0.11627184129428159,0.10068351459378633,0.49957182066920325,-0.3319648896086491,12.094537230887205,0.5158309936523438,-0.29559019800721487,-0.026755332946777344,-0.8719237341119843,0.8184130682184296,-0.4493395335293826,0.3958288676358279,0.4355033543987332,95.33691396240339,54.947640737553755,0.4225842005826042,1,-0.0771331787109375,0.2314014434814453,0.7424120903015137,-0.04820823669433594,-0.34710121154785156,4,0.0030588490040308614,3.04441748213014,20.016197204589844,-1.767132048474863,19.86193084716797,1.6440680239264378,20.266881942749023,0.0030588490040308614
3992,2016-01-25,20.604341506958008,20.720043182373047,20.440433502197266,20.556133270263672,1682054.0,0.005647019921617646,-1.000013643030117,0.1999984174210293,48.10951591970304,42.917144241264054,-0.24909794219891523,-0.009824663617898466,0.3809076679518313,-0.4164159233347178,12.168864021531277,0.27960968017578125,-0.26890002028462945,0.08532876968383718,-0.7607574250667959,0.9314149644344702,-0.33771432769147935,0.5083718670591537,0.24045114843510262,89.65507244399575,46.60347730555799,0.42304309737531703,1,-0.19283294677734375,0.11570167541503906,0.6170706748962402,-0.1639080047607422,-0.6556358337402344,0,0.016144155546127692,1.0882411124687263,20.4886417388916,3.04441748213014,20.016197204589844,-1.767132048474863,19.86193084716797,0.016144155546127692
3993,2016-01-26,20.73450469970703,20.768251419067386,20.18492889404297,20.377761840820312,2626297.0,0.006317270207595316,1.7499887601046367,7.400039564787339,51.22898356970548,42.46073872747499,-0.44832404119371816,-0.13754788209982394,0.2524951282843517,-0.5224925959958924,12.43838745836474,0.5833225250244176,-0.22852667202596777,0.2094658851623521,-0.6411728737302838,1.060104644054988,-0.21585349428396583,0.63478526460867,0.03569666406268723,97.1073751878086,49.76550251645859,0.4253193794463172,1,-0.5399351119995117,-0.014461517333984375,0.335050106048584,-0.2940711975097656,-0.8050823211669922,1,0.008137632634498182,-1.000013643030117,20.604341506958008,1.0882411124687263,20.4886417388916,3.04441748213014,20.016197204589844,0.008137632634498182
3994,2016-01-27,20.99001121520996,20.99001121520996,20.63808822631836,20.73450469970703,1551643.0,0.01232276918129327,1.7547085302219336,0.7162204067666118,56.979700082794295,43.04880132916355,-0.7806319609737145,-0.38187906666369287,0.007028483384573292,-0.7467170452933303,12.993435304770106,0.35192298889160156,-0.1874684408379963,0.4454479217529297,-0.42995423582992487,1.3208500793357842,0.007746842961502409,0.883149000544357,-1.388406753540039,100.0,48.11038192813818,0.4377010787914265,1,-0.6942033767700195,-0.4579811096191406,0.19042348861694336,-0.5495777130126953,-1.2678871154785156,2,-0.02710151042121489,1.7499887601046367,20.73450469970703,-1.000013643030117,20.604341506958008,1.0882411124687263,20.4886417388916,-0.02710151042121489
3995,2016-01-28,20.82128143310547,21.115352630615234,20.69593811035156,20.879131317138672,1643592.0,-0.008038575128641479,-1.7187349315660885,-0.22641255906658006,55.43211311745099,44.79259309303587,-0.5976662701106612,-0.26228714323469404,0.17425334944720916,-0.549293156160239,13.095683028383107,0.4194145202636754,-0.22889253650242836,0.29937610626220845,-0.5180198345021374,1.1167720470265543,-0.10932186411996625,0.7080740766443832,-1.191908836364746,68.39384186466042,13.761652193120405,0.40869797038217376,1,-0.4628028869628906,-0.28925132751464844,0.35915327072143555,-0.3808479309082031,-0.9979190826416016,3,-0.008103717470348104,1.7547085302219336,20.99001121520996,1.7499887601046367,20.73450469970703,-1.000013643030117,20.604341506958008,-0.008103717470348104
3996,2016-01-29,21.399784088134766,21.399784088134766,21.01411437988281,21.071964263916016,1865733.0,0.027784200357115818,1.352937069447052,-5.666732607978899,59.84428560929163,47.2773245917071,-1.0432843425540987,-0.8758217520663685,-0.41351653054853443,-1.1023742248761899,12.956338079281279,0.5785026550292969,-0.27964077805885523,0.8716115951538086,0.028406859481073354,1.7148163308265438,0.450009227317441,1.2932139629901762,-1.710972290039063,100.0,43.058296411924616,0.42160236783636784,1,-0.8990898132324219,-0.8677539825439453,-0.21934938430786133,-0.9593505859375,-1.4751834869384766,4,-0.0680333165473076,-1.7187349315660885,20.82128143310547,1.7547085302219336,20.99001121520996,1.7499887601046367,20.73450469970703,-0.0680333165473076
3997,2016-02-01,21.857765197753906,21.857765197753906,21.394962310791016,21.45281219482422,2340842.0,0.021401202354797144,1.285711594257508,1.2352913796313536,61.01513364779874,48.99331330691657,-1.3153727845304708,-1.3170380786527858,-0.8653768132576865,-1.5359382558672472,13.38788522714298,0.4628028869628906,-0.2592802518568895,1.2760811805725112,0.24800163119084928,2.304160729954173,0.762041405881682,1.7901209552633404,-2.066295062255861,100.0,45.082087893775295,0.514039774690831,2,-1.1280803680419922,-1.1280803680419922,-0.773747444152832,-1.4173316955566406,-2.23687744140625,0,-0.07851784731343503,1.352937069447052,21.399784088134766,-1.7187349315660885,20.82128143310547,1.7547085302219336,20.99001121520996,-0.07851784731343503
3998,2016-02-02,21.55887222290039,21.84330177307129,21.45763397216797,21.828840255737305,1833280.0,-0.013674452632706946,1.580657924124948,-0.6666650966502129,56.43667351474075,51.95992031125633,-0.9095910452966862,-1.0055324896097027,-0.5752106239219259,-1.2141183634484207,13.688382665047097,0.4001312255859375,-0.15403393279910915,0.9364519119262695,-0.17953854053728335,2.0524423643898224,0.3784566856944913,1.4944471381580477,-1.6020984824218765,75.49408721706685,22.39078976097153,0.5579952262317767,2,-0.8291873931884766,-0.8291873931884766,-0.4844961166381836,-1.118438720703125,-2.0681476593017543,1,-0.07468695639710954,1.285711594257508,21.857765197753906,1.352937069447052,21.399784088134766,-1.7187349315660885,20.82128143310547,-0.07468695639710954
3999,2016-02-03,21.28890419006348,21.655288696289066,21.158740997314453,21.539588928222656,1970434.0,-0.012522363417050375,1.0600037190752798,0.9285719332207497,61.09253690263954,55.11295573985991,-0.46479862732858734,-0.7216879303799253,-0.3191513161410633,-0.9193275634348907,13.81908947316954,0.4965476989746129,-0.03010031033614169,0.6341840744018583,-0.521008344432822,1.7893764932365386,0.05658786498451818,1.2117802838191984,-1.1800511330029337,51.03737777690267,-6.679889375534302,0.5775962094173398,2,-0.2675571441650426,-0.559219360351566,-0.21452808380127308,-0.8388299942016637,-1.682479858398441,2,-0.06385870307772701,1.580657924124948,21.55887222290039,1.285711594257508,21.857765197753906,1.352937069447052,21.399784088134766,-0.06385870307772701
4000,2016-02-04,21.076786041259766,21.48173713684082,20.994831085205078,21.48173713684082,1717345.0,-0.009963788972413123,1.4047647083759203,1.6153799331969094,65.08316072791246,57.24690034355966,-0.09657008086505314,-0.48588158352795574,-0.12027439826774611,-0.6862161511936407,13.282591882879519,0.4869060516357422,0.03178246804345619,0.39121246337890625,-0.774960302563926,1.5573852293217385,-0.19187391959250988,0.9742988463503224,-0.8280200129437496,9.497243748148868,-52.10380612212872,0.583086382971417,2,-0.055438995361328125,-0.34710121154785156,-0.0024099349975585938,-0.4820852279663086,-1.1039752960205114,3,-0.0642726997786306,1.0600037190752798,21.28890419006348,1.580657924124948,21.55887222290039,1.285711594257508,21.857765197753906,-0.0642726997786306
4001,2016-02-05,20.62362670898437,21.178024291992188,20.541671752929688,21.00929450988769,2577624.0,-0.02150040007941878,-1.3157872817444778,0.9523811766700736,59.37163106643794,58.49824647097464,0.42214338320188105,-0.01568094079199156,0.329957229499211,-0.21702574149687948,13.453798916809564,0.6363525390625,0.18925754312625287,-0.07327594757080291,-1.232025424346439,1.0854735292048332,-0.6526506859586227,0.5060987908170169,-0.2461407471133228,6.227138078757781,-59.181126041865916,0.5793747383878185,2,0.39772033691406605,0.10605812072754262,0.4507493972778356,0.13016223907471414,-0.544757843017571,4,-0.038803279840779914,1.4047647083759203,21.076786041259766,1.0600037190752798,21.28890419006348,1.580657924124948,21.55887222290039,-0.038803279840779914
4002,2016-02-08,19.967988967895508,20.73450469970703,19.93424224853516,20.647729873657227,3141119.0,-0.031790613277694946,-1.1419316632888108,1.7625036473607945,46.77083402021747,58.00289652103153,1.0929579886735645,0.6265164828553083,0.9701704912507196,0.4469906361561655,13.580124759029271,0.8002624511718714,0.32061664314667127,-0.6999885559082024,-1.9025984443146093,0.5026213324982045,-1.3012935001114059,-0.09868361170499895,1.8897762298583984,1.7677143602187009,-63.984236940009325,0.6013049442032034,2,0.9280147552490234,0.7616958618164062,1.1063871383666992,0.9063215255737305,-0.11570167541503906,0,-0.002172896167409677,-1.3157872817444778,20.62362670898437,1.4047647083759203,21.076786041259766,1.0600037190752798,21.28890419006348,-0.002172896167409677
4003,2016-02-09,19.75105094909668,20.09333038330078,19.46661949157715,19.97763061523437,2610443.0,-0.010864289796414628,1.736853065015222,0.33333239800212733,48.75135479497543,57.0886359334961,1.2915419346079666,0.7957885574780832,1.1407151441295156,0.6675899669956564,14.179084108129123,0.6267108917236328,0.35749424216284353,-0.8607636451721206,-2.126080832952862,0.4045535426086211,-1.4934222390624932,-0.22810505128174796,2.0682437896728523,12.9956348317593,-55.92725478614069,0.632658593890371,2,0.9111413955688477,0.9111413955688477,1.229318618774414,1.1835203170776367,0.0,1,-0.006590190723748668,-1.1419316632888108,19.967988967895508,-1.3157872817444778,20.62362670898437,1.4047647083759203,21.076786041259766,-0.006590190723748668
4004,2016-02-10,19.95834732055664,20.295806884765625,19.813722610473636,19.87157249450684,2465914.0,0.010495460317236471,-3.7619236022798175,-0.3829771114459509,49.35622754862148,56.413537536959495,1.0309272971655474,0.537452974806854,0.8845923139208125,0.4691232571421793,15.155547252835744,0.5447559356689453,0.3822632926494052,-0.6035714149475098,-1.890220497333324,0.6830776674383046,-1.246895956140417,0.0397531262453974,1.7668404083251943,24.40194150129389,-44.832222716096894,0.643324541192908,2,0.7038450241088867,0.7038450241088867,1.0220222473144531,1.0268430709838903,0.10605812072753906,2,-0.02342993382404779,1.736853065015222,19.75105094909668,-1.1419316632888108,19.967988967895508,-1.3157872817444778,20.62362670898437,-0.02342993382404779
4005,2016-02-11,19.230398178100586,19.731767654418945,19.21593475341797,19.731767654418945,3345463.0,-0.03647341790200653,1.0576956730147378,-5.777821738652836,36.75126646647419,53.847646521090894,1.6868702025599696,1.2425396699345015,1.5604660639968557,1.2015277732693086,15.290818027575265,0.7424125671386719,0.36422416340181485,-1.2765627861022963,-2.6924135921512757,0.13928801994668305,-1.984488189126786,-0.5686373830778066,2.40444682128906,0.7371439681150966,-62.50205158056515,0.7079254030244898,2,1.3064517974853516,1.3064517974853516,1.7499713897705078,1.918701171875,0.7761573791503906,3,0.019553737269604188,-3.7619236022798175,19.95834732055664,1.736853065015222,19.75105094909668,-1.1419316632888108,19.967988967895508,0.019553737269604188
4006,2016-02-12,19.485902786254886,19.485902786254886,19.1773681640625,19.346097946166992,1855003.0,0.013286495983492852,3.413790280771471,-0.27884593436861116,38.56015563607197,51.352648964232365,1.264284373021919,1.0099602657387727,1.2613087890296377,0.9588603515446934,14.851361977347105,0.30853462219238637,0.3009787118594254,-1.0027389526367152,-2.463038810430046,0.4575609051566154,-1.7328888815333805,-0.2725890237400499,2.003807598376458,19.814230488444448,-38.427724835808874,0.7301499288966647,2,1.0244321823120082,1.0316638946533168,1.4269742965698207,1.629449844360348,0.44833946228027344,4,0.02498770338358791,1.0576956730147378,19.230398178100586,-3.7619236022798175,19.95834732055664,1.736853065015222,19.75105094909668,0.02498770338358791
4007,2016-02-15,20.02101707458496,20.151182174682614,19.813722610473636,19.87157249450684,1405939.0,0.02746161130946101,-1.545478088222614,1.06895140385817,43.260463250928844,49.88862560158659,0.49308050715634266,0.5197168686506757,0.6872382319109462,0.4392094098550423,13.851288973302594,0.6652793884277273,0.264710951164826,-0.47919464111328125,-1.919707719392207,0.9613184371656445,-1.199451180252744,0.2410618980261816,1.2837059324008742,75.4309462741139,21.19206195323082,0.7202565391394635,2,0.3953113555908203,0.4965496063232422,0.8918600082397461,1.0943355560302734,-0.2651462554931605,0,0.002889553071470985,3.413790280771471,19.485902786254886,1.0576956730147378,19.230398178100586,-3.7619236022798175,19.95834732055664,0.002889553071470985
4008,2016-02-16,20.03066062927246,20.18492889404297,19.90049743652344,20.09815216064453,1282165.0,0.000481671568011377,1.3599863899285176,-0.45161578517460743,40.4966538311838,47.600194149202615,0.2725217392726016,0.5180284053981836,0.651157499056108,0.4490140768558284,13.460977054247891,0.2844314575195277,0.15154211457856448,-0.4577400207519524,-1.9101330062589454,0.9946529647550406,-1.1839365135054507,0.2684564720015459,1.1038739902795065,76.29317989576796,26.692612881717665,0.726196492753497,2,0.2988920211791992,0.4869060516357422,0.8822164535522461,1.0846920013427734,-0.1687297821044922,1,-0.00890501517115816,-1.545478088222614,20.02101707458496,3.413790280771471,19.485902786254886,1.0576956730147378,19.230398178100586,-0.00890501517115816
4009,2016-02-17,20.31991195678711,20.440433502197266,20.02101707458496,20.054763793945312,1627256.0,0.014440428744119549,-1.5217316513761467,-3.9286138194150064,45.14924904908584,45.385315073777434,-0.18845394409161642,0.2791597616106358,0.3441908098740285,0.17000593178787682,12.617755001269174,0.4194164276123047,-0.010604241969247141,-0.19138774871826314,-1.6163754507284587,1.2335999532919324,-0.9038815997233627,0.5211061022868364,0.6580493463257007,90.45801180894279,41.44868814719179,0.7124938510050985,2,-0.14221572875976562,0.19765472412109375,0.5833234786987305,0.795440673828125,-0.6990242004394531,2,-0.027995249630027197,1.3599863899285176,20.03066062927246,-1.545478088222614,20.02101707458496,3.413790280771471,19.485902786254886,-0.027995249630027197
4010,2016-02-18,20.536849975585934,20.63326644897461,20.228315353393555,20.368120193481445,1874320.0,0.010676129860216488,1.2400046422561364,0.6363603665817698,41.02305854042204,43.34658479310901,-0.5476249607154777,0.10880625509849651,0.10640890094463984,-0.029088424586351636,11.492611046353968,0.4049510955810547,-0.13611402073207657,-0.0004823684692425445,-1.4062804846312744,1.4053157476927893,-0.7033814265502585,0.7024166896117734,0.29706387640285215,93.3775268239638,48.718934158064826,0.7028990580810159,2,-0.5809135437011683,-0.019283294677730822,0.32540798187256215,0.5785026550293004,-0.3663845062255824,3,-0.023004722480000295,-1.5217316513761467,20.31991195678711,1.3599863899285176,20.03066062927246,-1.545478088222614,20.02101707458496,-0.023004722480000295
4011,2016-02-19,20.551313400268555,20.652551651000977,20.397045135498047,20.58023834228516,1364266.0,0.0007042669494015108,1.9444450550054402,-0.1714276025005051,35.02762740103077,42.04178405764381,-0.6408130994109555,0.10464392002834089,0.08405012207481022,-0.020208612917731017,11.246047965905852,0.2555065155029297,-0.2756882413680444,0.010847473144529829,-1.3947730445753734,1.416467990864433,-0.6919627857154218,0.7136577320044815,0.15007679668612894,87.93100311968489,48.19601182286536,0.7028102588599517,2,-0.6363534927368164,-0.03374671936035156,0.2506837844848633,0.5640392303466797,-0.019285202026367188,4,-0.02650720333088097,1.2400046422561364,20.536849975585934,-1.5217316513761467,20.31991195678711,1.3599863899285176,20.03066062927246,-0.02650720333088097
4012,2016-02-22,20.936981201171875,20.99001121520996,20.60916328430176,20.729684829711914,1538310.0,0.018766090195397434,1.430765297737501,-7.166699637321902,43.011910507874745,41.40406802574374,-0.9773536695815892,-0.26859668774952183,-0.30519432457362683,-0.3902142885072344,11.179941353065068,0.43869781494140625,-0.41783339974587363,0.3798832893371582,-1.0367483534403412,1.7965149321146576,-0.3284325320515933,1.0881991107259097,-1.759613037109375,95.13268991402596,57.445709727673915,0.7083158213887497,2,-0.8532915115356445,-0.4194145202636719,-0.315765380859375,-0.0024099349975585938,-0.5254726409912109,0,-0.04789319639741518,1.9444450550054402,20.551313400268555,1.2400046422561364,20.536849975585934,-1.5217316513761467,20.31991195678711,-0.04789319639741518
4013,2016-02-23,20.903234481811523,20.980369567871094,20.763429641723636,20.80681800842285,1448553.0,-0.0016118235497323274,-1.368427628428098,0.46511413928581286,45.42332676942573,40.96707905027754,-0.8526470602674046,-0.2335344554091563,-0.2740914442197564,-0.3397650270513637,10.739253543179275,0.21693992614745738,-0.510789028980323,0.3377000808715813,-1.0853750640530997,1.7607752257962623,-0.3738374915907592,1.0492376533339218,-1.6896134567260752,91.04465860418242,52.77250334853149,0.7115375724623407,2,-0.819544792175293,-0.3856678009033203,-0.3350486755371094,-0.02169322967529297,-0.925603866577152,1,-0.0548892882447487,1.430765297737501,20.936981201171875,1.9444450550054402,20.551313400268555,1.2400046422561364,20.536849975585934,-0.0548892882447487
4014,2016-02-24,20.42115020751953,20.932159423828125,20.228315353393555,20.932159423828125,1880397.0,-0.023062664044239956,1.7547216291673509,-5.30001978239367,42.68817616002791,41.62673568289462,-0.3330322738474436,0.21475778283084423,0.21399076906811487,0.15561831222047928,10.912130131007267,0.7038440704345703,-0.49807506934797985,-0.11594114303589009,-1.5259739691293177,1.2940916830575375,-0.8209575560826039,0.5890752700108237,-1.1720013786315917,25.31651592095115,-15.909930283014628,0.7050164130467141,2,-0.3374605178833008,0.09641647338867188,0.1470355987548828,0.4603910446166992,-0.448339462280277,2,-0.027384322365233138,-1.368427628428098,20.903234481811523,1.430765297737501,20.936981201171875,1.9444450550054402,20.551313400268555,-0.027384322365233138
4015,2016-02-25,20.652551651000977,21.023757934570312,20.233135223388672,20.970727920532227,2538350.0,0.011331459840897562,2.7272751796135273,0.6226429179295003,50.33936423752144,42.93553663861123,-0.3816175520688283,-0.031550201847849735,-0.028493195531027027,-0.062312050413531495,11.261884736019315,0.7906227111816406,-0.471867309098986,0.12389678955078054,-1.2809862961733707,1.5287798752749318,-0.5785447533112951,0.8263383324128561,-1.3685855743865964,53.33336530461034,7.362499786656564,0.7024415428620754,2,-0.2338113784790039,-0.13498497009277344,-0.0843658447265625,0.2289896011352539,-0.9256057739257812,3,-0.049953338071100695,1.7547216291673509,20.42115020751953,-1.368427628428098,20.903234481811523,1.430765297737501,20.936981201171875,-0.049953338071100695
4016,2016-02-26,19.943885803222656,20.903234481811523,19.823362350463867,20.792356491088867,4193850.0,-0.034313718699450546,1.0180250825600108,2.666668664876271,49.72068323308108,43.653338858850375,0.44571701668679253,0.5928464704539032,0.657363163745849,0.6563796208393633,12.237774183975844,1.0798721313476562,-0.47895775925090334,-0.5119741439819343,-1.8771165142481792,0.8531682262843105,-1.1945453291150585,0.1705970411511899,-0.5903280522900403,10.040311240273741,-39.80672645957962,0.6825711851331229,2,0.4796743392944336,0.5736808776855469,0.6218900680541992,0.9352455139160156,-0.12052345275878906,4,0.01136085857957947,2.7272751796135273,20.652551651000977,1.7547216291673509,20.42115020751953,-1.368427628428098,20.903234481811523,0.01136085857957947
4017,2016-02-29,20.14154052734375,20.151182174682614,19.669095993041992,19.95834732055664,2838615.0,0.0099105423121284,3.7618975846868197,-0.2159098828125878,54.54545858223983,45.21431716452326,0.2983289156280904,0.274076067011201,0.4385699899675686,0.4690011691733815,12.624273414916923,0.48208618164062145,-0.3462819615366328,-0.22850818634033132,-1.4283636199940553,0.9713472473133926,-0.8284359031671933,0.37141953048653065,-0.7211747690656267,34.87545636431988,-18.822015494396787,0.5999277168268622,2,0.20488643646240234,0.3760261535644531,0.42423534393310547,0.7375907897949219,-0.28443145751953125,0,0.019387179961151357,1.0180250825600108,19.943885803222656,2.7272751796135273,20.652551651000977,1.7547216291673509,20.42115020751953,0.019387179961151357
4018,2016-03-01,19.948705673217773,20.28134536743164,19.85228729248047,20.14154052734375,2513042.0,-0.009573987345416146,-1.2249917162455553,-1.0526310309643296,49.887388139999594,45.740777063513676,0.5345271423869882,0.3584754464068993,0.6009070034760171,0.6754059169632001,12.946953897204072,0.4290580749511719,-0.2354119839933162,-0.34083471298217916,-1.4142403947381261,0.7325709687737678,-0.8775375538601509,0.19586812789579255,-0.46420422788796145,20.64055035460194,-35.24398361089801,0.5367028408779734,3,0.3977212905883789,0.5688610076904297,0.617070198059082,0.9304256439208984,0.2651481628417969,1,0.02319964485636916,3.7618975846868197,20.14154052734375,1.0180250825600108,19.943885803222656,2.7272751796135273,20.652551651000977,0.02319964485636916
4019,2016-03-02,19.92942237854004,20.11261558532715,19.74140930175781,19.948705673217773,2091374.0,-0.0009666439012944172,1.1388818674374592,0.09999901089009999,59.78407701466717,47.825334671763144,0.5504836286521488,0.28531595673471344,0.6057797915892671,0.7125953578581701,13.875067420180153,0.3712062835693395,-0.1837344871425728,-0.29214391708374166,-1.2667149456203468,0.6824271114528635,-0.7794294313520425,0.19514159718455915,-0.3833506736406065,19.217073833516608,-41.840377097546465,0.48728551426830247,3,0.4170045852661133,0.5881443023681641,0.5278840065002441,0.9497089385986328,0.4338760375976527,2,0.0024189480145817566,-1.2249917162455553,19.948705673217773,3.7618975846868197,20.14154052734375,1.0180250825600108,19.943885803222656,0.0024189480145817566
4020,2016-03-03,19.722124099731445,19.982452392578125,19.63534927368164,19.93424224853516,1906808.0,-0.01040162002044831,1.2499829998207255,11.000098911968532,53.35156222938095,49.86132743046871,0.7041034337650949,0.4067785061753355,0.8001578170316783,0.9423183569050764,15.072326018016858,0.3471031188964844,-0.11902442168718608,-0.4317090988159187,-1.3422072297796177,0.47878903214778035,-0.88695816429777,0.02353996666593261,-0.11694494564517655,6.844060132052225,-56.97537308038474,0.45524906548184974,3,0.6074295043945312,0.7954425811767578,0.6917948722839355,1.1570072174072266,0.6315345764160156,3,0.012710935406355262,1.1388818674374592,19.92942237854004,-1.2249917162455553,19.948705673217773,3.7618975846868197,20.14154052734375,0.012710935406355262
4021,2016-03-04,19.823362350463867,20.02101707458496,19.75105094909668,19.765512466430664,1869542.0,0.005133232618377059,-5.222358992394602,-0.272724820386468,46.80188131889837,50.28243529836023,0.5461831721522898,0.2556181121384249,0.700430374828084,0.8628586455001965,15.586849396085462,0.2988929748535156,-0.1001011788202959,-0.2904576301574693,-1.1842097926285682,0.6032945323136296,-0.7373337113930205,0.15641845107808194,-0.18801307678222656,29.104367441421015,-31.87291762003679,0.4468760812355502,3,0.5061912536621094,0.6942043304443359,0.621891975402832,1.0557689666748047,0.6893844604492188,4,-0.004863780002811513,1.2499829998207255,19.722124099731445,1.1388818674374592,19.92942237854004,-1.2249917162455553,19.948705673217773,-0.004863780002811513
4022,2016-03-07,19.92460060119629,19.95352554321289,19.75105094909668,19.808900833129886,2615632.0,0.005107017111557477,1.3333333333333333,1.9999999999999385,48.33331534946846,50.605767362809424,0.3198748909315725,0.15912085716896485,0.5919639647355872,0.7840547800001758,15.304193401639274,0.20247459411621094,-0.07319146599220616,-0.1870499610900893,-1.0825015753916496,0.708401653211471,-0.6347757682408677,0.26067584606068905,-0.28925132751464844,44.77601804610733,-13.674681943669775,0.44772580715077975,3,0.4049530029296875,0.5929660797119141,0.591761589050293,0.9545307159423828,0.5977878570556641,0,-0.005081068010283851,-5.222358992394602,19.823362350463867,1.2499829998207255,19.722124099731445,1.1388818674374592,19.92942237854004,-0.005081068010283851
4023,2016-03-08,19.620887756347656,19.7847957611084,19.447336196899414,19.71248435974121,3071014.0,-0.015243108302527175,1.8571705410708375,-0.79167490933072,39.064857161953135,50.20317636302334,0.4722161206871114,0.4770403173907667,0.8821283940370463,1.1045840129369395,14.62164864653929,0.477264404296875,-0.028523530053838897,-0.48425464630127024,-1.3925414659684705,0.42403217336593,-0.9383980561348721,-0.030111236467668334,1.4028701782226562,26.087018847585135,-27.145309195569894,0.45414340983360096,3,0.614659309387207,0.8894472122192383,1.1087970733642578,1.2582435607910156,1.1039752960205078,1,0.012039277550025318,1.3333333333333333,19.92460060119629,-5.222358992394602,19.823362350463867,1.2499829998207255,19.722124099731445,0.012039277550025318
4024,2016-03-09,19.490724563598636,19.722124099731445,19.413589477539066,19.717304229736328,3163906.0,-0.006633909452283038,1.6122715931754203,2.47366886700119,33.17830589069534,48.29639210226488,0.5101685622738437,0.6011978551477952,0.9974175338426292,1.2435108223450477,14.29443757808923,0.30853462219237926,-0.0629909481613744,-0.5910367012023876,-1.5384659575405557,0.3563925551357805,-1.0647513293714717,-0.11732207303330355,1.5015049362182573,12.69864695557161,-33.99094985585374,0.47371462816908444,3,0.6676874160766566,0.9256038665771449,1.2389602661132777,1.3884067535400355,1.2919902801513636,2,0.037101200117078736,1.8571705410708375,19.620887756347656,1.3333333333333333,19.92460060119629,-5.222358992394602,19.823362350463867,0.037101200117078736
4025,2016-03-10,19.60642433166504,20.006555557250977,19.5003662109375,19.558216094970703,2605022.0,0.005936145046269159,-5.17650549834177,-0.2127650619144259,35.285262628866874,46.6924564795744,0.25755474895746033,0.5429508052692178,0.8461234938856634,1.137336429411917,13.065933632129667,0.5158309936523402,-0.11521603895146981,-0.494138240814209,-1.3835806138576956,0.3953041322292776,-0.9388594273359523,-0.04941705429246568,1.322659567260743,31.74614638251333,-9.324890369562937,0.4447211865217427,3,0.2410430908203125,0.7231283187866211,1.2690916061401367,1.2727069854736328,1.1136188507080078,3,0.03860337161275629,1.6122715931754203,19.490724563598636,1.8571705410708375,19.620887756347656,1.3333333333333333,19.92460060119629,0.03860337161275629
4026,2016-03-11,19.972810745239254,20.040302276611328,19.799259185791016,19.93424224853516,1901483.0,0.018687059270796613,1.7777692299238386,0.8000395647871918,34.89427850661319,44.508992026727,-0.11655408315794347,0.22652679839278633,0.44766637377790275,0.7794696411700635,11.704762778299326,0.43387794494628906,-0.11166003239354083,-0.15209722518921254,-0.9962001934180371,0.692005743039612,-0.5741487093036248,0.26995425892519975,0.8956533768310599,89.2308675565613,52.726344692478875,0.4220514841144124,3,-0.1253433227539027,0.2048854827880895,0.9027051925659215,0.9063205718994176,0.5977859497070348,4,0.019068319214859963,-5.17650549834177,19.60642433166504,1.6122715931754203,19.490724563598636,1.8571705410708375,19.620887756347656,0.019068319214859963
4027,2016-03-14,20.0788688659668,20.199390411376953,19.96316719055176,20.0788688659668,1778191.0,0.005310124953385786,-1.041657737261142,0.0,37.370765149792966,43.11825613892626,-0.25975286740887427,0.13178151918391023,0.3258055615262485,0.676014497506582,11.322057096909806,0.23622322082519176,-0.17020912237576624,-0.04893169403075959,-0.891931424196482,0.7940680361349628,-0.4704315591136208,0.3725681710521016,0.7314002703222648,84.6625856218419,52.782674291870855,0.4214998650828612,3,-0.2723789215087926,0.021694183349605822,0.7966470718383754,0.8002624511718714,0.10123825073241832,0,0.021608684624744967,1.7777692299238386,19.972810745239254,-5.17650549834177,19.60642433166504,1.6122715931754203,19.490724563598636,0.021608684624744967
4028,2016-03-15,19.85228729248047,20.035480499267575,19.808900833129886,19.98727226257324,1539950.0,-0.011284578578546478,-1.0434868619102926,-100.0,40.5448486277971,40.980564095940714,-0.05396114542345387,0.3629218230399971,0.5350244792842567,0.9036000139640166,11.072608346516253,0.26996803283691406,-0.18188258207895913,-0.2665946006774895,-1.1176572344175035,0.5844680330625245,-0.6921259175474965,0.15893671619251748,0.902114657458597,55.8281106639544,22.16299429875665,0.42553131687000695,3,-0.04579734802246094,0.2482757568359375,0.9605569839477539,1.0268440246582031,0.4531612396240199,1,0.03375435565176921,-1.041657737261142,20.0788688659668,1.7777692299238386,19.972810745239254,-5.17650549834177,19.60642433166504,0.03375435565176921
4029,2016-03-16,19.75105094909668,20.035480499267575,19.731767654418945,19.939064025878906,1954305.0,-0.00509948006959049,-1.680848198126121,1.3928445267129559,34.33835146541121,38.867985122166296,0.021581941230241597,0.4420178733860709,0.6206275221750701,1.0015669868855497,11.280195203960272,0.30371284484862926,-0.23927537328560433,-0.3393878936767578,-1.2001302300509984,0.5213544426974828,-0.7697590618638799,0.09098327451036425,0.9497185019463856,35.86209719228356,4.491354396518652,0.4303711681871205,3,0.055438995361328125,0.34951210021972656,0.9111413955688477,1.0605878829956055,0.5833225250244141,2,0.049304318326211405,-1.0434868619102926,19.85228729248047,-1.041657737261142,20.0788688659668,1.7777692299238386,19.972810745239254,0.049304318326211405
4030,2016-03-17,20.06440544128418,20.13671875,19.702842712402344,19.87157249450684,2116558.0,0.01586520600828245,1.5714253416682682,-1.0256358231970026,52.427149410258046,39.49301491009514,-0.2660969230845751,0.09639654332717384,0.3008643179384478,0.685731386288591,11.721972134735367,0.43387603759765625,-0.2526691857030734,-0.0024111747741706324,-0.8371064740267116,0.8322841244783703,-0.4197588244004429,0.4149364748521016,0.5848768108187272,72.81530649089247,37.14583343052826,0.41734764962627074,3,-0.2579154968261719,0.03615760803222656,0.5977869033813477,0.7472333908081055,0.27960968017578125,3,0.0358001837915336,-1.680848198126121,19.75105094909668,-1.0434868619102926,19.85228729248047,-1.041657737261142,20.0788688659668,0.0358001837915336
4031,2016-03-18,20.006555557250977,20.160823822021484,19.948705673217773,20.074047088623047,3358396.0,-0.002883209482707705,-1.3158102972564945,-0.3500000000000065,47.119319620343326,39.35812649574791,-0.20062631321617985,0.11735904224138594,0.35352153953092724,0.742355065162073,12.198025315744202,0.21211814880371094,-0.311674316529178,-0.03302316665649485,-0.8361038610675919,0.7700575277546022,-0.4345635138620416,0.3685171805490519,0.5932989838693778,61.16488818210453,24.345937030914698,0.4015403472055484,3,-0.20006561279296875,0.09400749206542969,0.5302944183349609,0.6797409057617188,0.4869060516357422,4,0.03566269181520765,1.5714253416682682,20.06440544128418,-1.680848198126121,19.75105094909668,-1.0434868619102926,19.85228729248047,0.03566269181520765
4032,2016-03-21,19.93424224853516,20.13671875,19.813722610473636,19.96316719055176,1220486.0,-0.003614480689036359,-1.3928811140392137,0.42857142857142855,49.67460102902122,40.53698692542214,-0.14170310351865112,0.11668014060759546,0.4148769933197798,0.8123164331748534,13.198568134577426,0.32299613952636363,-0.32954258929360236,-0.05519952774047354,-0.7386811187191675,0.6282820632382204,-0.39694032322982054,0.28654126774887345,0.6181616900419442,50.52600014992956,11.178903155133014,0.3417407954893471,3,-0.127752304077152,0.2844314575195277,0.579708576202389,0.674921035766598,0.9545307159423793,0,0.03192268050509384,-1.3158102972564945,20.006555557250977,1.5714253416682682,20.06440544128418,-1.680848198126121,19.75105094909668,0.03192268050509384
4033,2016-03-22,19.7558708190918,19.88603401184082,19.67873764038086,19.876392364501953,1534359.0,-0.008947991462101679,1.9655106551338373,4.16669963732266,46.3562586046855,42.00120389364327,0.06462531433263052,0.21574816828010057,0.5694237808720537,0.9896610576789016,14.345929824092481,0.2555046081543004,-0.33251557888474537,-0.176202774047848,-0.7137732872889835,0.36136773919328746,-0.44498803066841575,0.09258248257271973,0.7509805410437806,15.999873393683082,-24.823900879997275,0.26878525662056735,3,0.09400749206542613,0.4628028869628871,0.7110767364501918,0.8532924652099574,0.9304256439208913,1,0.021473935595764493,-1.3928811140392137,19.93424224853516,-1.3158102972564945,20.006555557250977,1.5714253416682682,20.06440544128418,0.021473935595764493
4034,2016-03-23,19.86193084716797,19.99691390991211,19.760692596435547,19.78961753845215,1244761.0,0.005368532171898588,-2.6296176897264187,-0.600003165157959,53.06558261502367,43.976795003216246,0.018727760963543005,0.06919224751204212,0.4376382677852675,0.8837193731130171,14.76861864940728,0.24104309082030895,-0.3469711919731182,-0.04218177795410227,-0.528359680152743,0.4439961242445385,-0.28527072905342266,0.2009071731452181,0.601190037663752,38.00009495473824,-6.827686922970379,0.2430889510993202,3,0.0771331787109375,0.35674285888671875,0.5616288185119629,0.7472324371337891,0.2892513275146449,2,0.022330038723287426,1.9655106551338373,19.7558708190918,-1.3928811140392137,19.93424224853516,-1.3158102972564945,20.006555557250977,0.022330038723287426
4035,2016-03-24,19.620887756347656,19.87157249450684,19.59678268432617,19.799259185791016,1252380.0,-0.012135934450435482,-1.4255265417445193,-2.4666473241368396,45.81675944366899,45.19040399622245,0.2928327361136347,0.24135729855819932,0.6698283843266282,1.1207862215514979,15.486435938849805,0.27478981018067117,-0.3071913420221861,-0.23164167404174663,-0.5839547393811948,0.12067139129770155,-0.4077982067114725,-0.05548514137202076,0.8002518721923586,4.273637224402064,-40.785641287391854,0.17615653266972467,3,0.27719879150390625,0.5977859497070312,0.7267436981201172,0.9689922332763672,0.5158309936523438,3,0.03636357980502769,-2.6296176897264187,19.86193084716797,1.9655106551338373,19.7558708190918,-1.3928811140392137,19.93424224853516,0.03636357980502769
4036,2016-03-29,20.17046546936035,20.262060165405273,19.95834732055664,19.967988967895508,3229923.0,0.028009829108517126,-1.7391154765795676,-1.135139759190744,54.28573708400716,47.069845322246245,-0.2522901619632769,-0.3060675254035985,0.13298738262268373,0.5723890111703227,15.308032987650341,0.6411724090576172,-0.21831226845915452,0.3066070556640632,-0.07168878423572522,0.6849028955638516,0.11745913571417077,0.49575497561395565,0.21037215313962676,86.23210635412583,39.43767037375688,0.18914791994989377,3,-0.2410440444946289,0.04820823669433594,0.06628608703613281,0.34710121154785156,-0.8436508178710973,1,0.008604147106235027,-1.4255265417445193,19.620887756347656,-2.6296176897264187,19.86193084716797,1.9655106551338373,19.7558708190918,0.008604147106235027
4037,2016-03-30,20.532028198242188,20.59952163696289,20.20421028137207,20.27652359008789,2818266.0,0.017925353752052064,1.024686172031456,1.2618975846866876,65.56835410200225,49.850234819380155,-0.6066030652031209,-0.671293502165696,-0.2093542984696768,0.21473703771376051,14.863812225675552,0.42905616760253906,-0.12865994833773442,0.6486454010009766,0.1803941750233946,1.1168966269785585,0.4145197880121856,0.8827710139897675,-1.1184387207031214,93.2690917667826,42.04368929918938,0.23412561298879178,3,-0.43387603759765625,-0.3133544921875,-0.3157649040222168,-0.014461517333984375,-1.480001449584961,2,-0.001878362380135945,-1.7391154765795676,20.17046546936035,-1.4255265417445193,19.620887756347656,-2.6296176897264187,19.86193084716797,-0.001878362380135945
4038,2016-03-31,20.411508560180664,20.532028198242188,20.31027030944824,20.512746810913086,1639431.0,-0.005869835989794736,2.17247871643751,-0.39622866868720047,65.78515066579642,53.34432361942295,-0.445237201253768,-0.5421188022643122,-0.08600377718432028,0.31718415914608755,14.638282246361761,0.22175788879394887,-0.0627732061642341,0.5049856185913093,-0.019252508947481317,1.0292237461301,0.24286655482191577,0.7671046823607028,-0.9742004394531207,81.25004755346919,24.112296617459293,0.26211906376939464,3,-0.3133563995361328,-0.19283485412597656,-0.11088037490844727,0.10605812072753906,-1.0991573333740234,3,0.02338212302582754,1.024686172031456,20.532028198242188,-1.7391154765795676,20.17046546936035,-1.4255265417445193,19.620887756347656,0.02338212302582754
4039,2016-04-01,19.97763061523437,20.20421028137207,19.75105094909668,20.146360397338867,2291058.0,-0.021256534942875938,2.186443405779122,1.6666603866008867,55.737713617572965,53.71216408690239,0.027000437328979388,-0.1100883226252094,0.3587764995059217,0.7368260370258248,14.440397871435179,0.6604576110839844,-0.02168529675424935,0.06869726181029989,-0.4564267603466341,0.5938212839672339,-0.19386474926816888,0.33125927288876866,-0.5170782241821215,37.98076557280993,-21.444818344781652,0.2625620110784672,4,0.1205215454101598,0.24104309082031605,0.32299757003784535,0.5399360656738317,-0.5688610076904261,4,0.03547296781220455,2.17247871643751,20.411508560180664,1.024686172031456,20.532028198242188,-1.7391154765795676,20.17046546936035,0.03547296781220455
4040,2016-04-04,19.972810745239254,20.14154052734375,19.90049743652344,19.972810745239254,1589137.0,-0.00024126334538598915,-2.333315749215587,-0.0,50.0,54.03223968464202,0.01951327239103051,-0.09014654730729887,0.3696942497388953,0.7336262400683218,14.080037808316142,0.24104309082030895,0.022182092985890023,0.05134305953979279,-0.4669289311892939,0.5696150502688795,-0.20779293582474878,0.31047905490433436,-0.48947896926879153,26.136412172383995,-28.299604219124117,0.25913599536454257,4,0.125341415405277,0.24586296081543324,0.32781744003296254,0.5447559356689489,-0.6652793884277308,0,0.008930712442958288,2.186443405779122,19.97763061523437,2.17247871643751,20.411508560180664,1.024686172031456,20.532028198242188,0.008930712442958288
4041,2016-04-05,19.726945877075195,19.98727226257324,19.683557510375977,19.85710906982422,1497979.0,-0.012309978365096286,-1.7999894495291524,-100.0,44.15998764319986,53.4195048639952,0.2475801507841453,0.1561295221672161,0.6036951223520965,0.9655727220563008,13.92460801592671,0.3037147521972621,0.09146473678934797,-0.18970098495483256,-0.7135786501018799,0.3341766801922148,-0.45163981752835625,0.07223784761869112,-0.22129030388488502,4.736906767396388,-43.980576043880035,0.26193883257352346,4,0.37120628356933594,0.43146610260009766,0.7412075996398926,0.7906208038330078,-0.5929641723632812,1,0.020772240947900755,-2.333315749215587,19.972810745239254,2.186443405779122,19.97763061523437,2.17247871643751,20.411508560180664,0.020772240947900755
4042,2016-04-06,19.823362350463867,19.972810745239254,19.65463256835937,19.86193084716797,1951742.0,0.004887551980396365,1.444437931817749,0.29630877892238033,49.49833041450842,53.768623953975535,0.14950317846806627,0.0545357262091386,0.49256049137542846,0.860121817177788,13.779751812369032,0.3181781768798828,0.07751504452145497,-0.08822259902954244,-0.6137305472193191,0.4372853491602342,-0.35097657312443076,0.17453137506534588,-0.2958294559981063,19.23075250865235,-27.406372499781064,0.26275397409488904,4,0.27478981018066406,0.18319320678710938,0.6472010612487793,0.6942043304443359,-0.6459941864013672,2,-0.025048611340295346,-1.7999894495291524,19.726945877075195,-2.333315749215587,19.972810745239254,2.186443405779122,19.97763061523437,-0.025048611340295346
4043,2016-04-07,19.85710906982422,19.910139083862305,19.693199157714844,19.804079055786133,1748408.0,0.0017023711095893734,1.7272596482393987,-1.3749567281538995,51.88355015924052,53.63728701444406,0.1470960381273585,0.0415223748756226,0.43998810699066127,0.8190616382724478,13.162740983425575,0.21693992614746094,0.08363716920898412,-0.06628694534301616,-0.5746229521371795,0.4420490614511472,-0.3204549487400996,0.1878810580540673,-0.3081364005085163,36.84219659398174,-10.696975752732527,0.25416800339708223,4,0.2410430908203125,0.1494464874267578,0.574887752532959,0.6604576110839844,-0.5881443023681676,3,-0.04054378300164718,1.444437931817749,19.823362350463867,-1.7999894495291524,19.726945877075195,-2.333315749215587,19.972810745239254,-0.04054378300164718
4044,2016-04-08,20.21385383605957,20.31509017944336,19.88603401184082,19.939064025878906,1421557.0,0.017965594336059487,-1.253151370977839,5.181778944718196,52.613859721460514,54.39252037864312,-0.17263285927448635,-0.272226849243971,0.05993793776463008,0.45962079216224794,12.100992964849342,0.4579811096191406,0.09686133839863231,0.2543013572692878,-0.22658411296610836,0.735186827504684,0.013858622151591504,0.49474409238698414,-0.6438701873909238,84.67178791116767,38.6638909427775,0.24044273511769726,4,-0.0867767333984375,-0.20729827880859375,0.21814298629760742,0.3037128448486328,-0.8291893005371094,4,-0.04459825506627224,1.7272596482393987,19.85710906982422,1.444437931817749,19.823362350463867,-1.7999894495291524,19.726945877075195,-0.04459825506627224
4045,2016-04-11,20.36329841613769,20.49828338623047,20.0788688659668,20.237957000732425,1303273.0,0.007393176050948025,1.121945217773085,0.4561356016908306,56.045744873419316,54.58807679968892,-0.22986432687797986,-0.3816272010747319,-0.10611649574813953,0.30347231539900577,11.570907113962722,0.4194145202636683,0.13972119185390852,0.36590223312377645,-0.1170949540079782,0.8488994202555311,0.12440363955789735,0.6074008266896556,-0.772724007703161,83.99990052360721,38.26065060198434,0.24149859356587774,4,-0.23622131347655895,-0.3567428588867152,0.06869840621948597,0.15426826477051137,-1.2148551940917933,0,-0.04687496048465767,-1.253151370977839,20.21385383605957,1.7272596482393987,19.85710906982422,1.444437931817749,19.823362350463867,-0.04687496048465767
4046,2016-04-12,20.35365867614746,20.392223358154297,20.035480499267575,20.35365867614746,1854462.0,-0.00047338794498008596,8.250506948909534,0.0,57.262145297728274,53.665164710325136,-0.21401145132008992,-0.36047404774269154,-0.13219080595828103,0.29912534193077533,11.053098806996553,0.3567428588867223,0.158553578142687,0.33722009658813334,-0.17106413929628062,0.8455043324725473,0.08307797864592814,0.5913622145303385,-0.742905323142363,82.85727850676898,36.165200585399276,0.25414211794220676,4,-0.2603282928466797,-0.3471031188964844,0.0699014663696289,0.1639080047607422,-1.6053466796875,1,-0.051397507248261864,1.121945217773085,20.36329841613769,-1.253151370977839,20.21385383605957,1.7272596482393987,19.85710906982422,-0.051397507248261864
4047,2016-04-13,20.512746810913086,20.63326644897461,20.295806884765625,20.546491622924805,2064402.0,0.007816193505890912,2.2558473344252037,-100.0,63.1933191078224,53.37718342610581,-0.4203238193971046,-0.5116216056845211,-0.34064507812450984,0.13191395538742157,11.056942797240575,0.3374595642089844,0.22536474362518888,0.4746143341064446,-0.07982951667392868,1.0290581848868179,0.19739240871625796,0.7518362594966312,-0.8822180922288325,87.17967966952477,35.09311941011582,0.2772219253901862,4,-0.36879730224609375,-0.48931884765625,-0.0891866683959961,0.0048198699951171875,-1.7885379791259766,2,-0.06721504042879567,8.250506948909534,20.35365867614746,1.121945217773085,20.36329841613769,-1.253151370977839,20.21385383605957,-0.06721504042879567
4048,2016-04-14,20.522388458251953,20.57059669494629,20.324731826782227,20.512746810913086,1458232.0,0.00047003199657980055,3.636417588346372,-0.28572236038887633,61.91306800979829,54.06333391413083,-0.46106949445542966,-0.49380454156100484,-0.3909229607519542,0.10842648683980372,10.779478595098578,0.2458648681640625,0.22745061166796177,0.4507509231567397,-0.1364281613039715,1.037930007617451,0.15716138092638587,0.7443404653870935,-0.8517502303560853,85.16151264150703,30.000423194228873,0.29358954223035544,4,-0.37843894958496094,-0.4989604949951172,-0.09882831573486328,-0.00482177734375,-1.6053466796875,3,-0.06553916942589721,2.2558473344252037,20.512746810913086,8.250506948909534,20.35365867614746,1.121945217773085,20.36329841613769,-0.06553916942589721
4049,2016-04-15,20.724863052368164,20.74896812438965,20.4018669128418,20.517566680908203,1684967.0,0.009866034576243354,1.7169656387401837,21.500098911968347,70.19403404789206,56.307115475007734,-0.6106150887558535,-0.6530659468906848,-0.6238156406838051,-0.10778081181140209,10.484867431738952,0.347101211547848,0.16472153058369798,0.6045349121093757,-0.030281909128927254,1.2393517333476787,0.28712650149022423,0.9219433227285272,-1.0157196956291479,96.62151505187492,33.57672026716711,0.31740841061915226,4,-0.5230627059936523,-0.6435842514038086,-0.35192203521728516,-0.20729637145996094,-1.8849544525146449,4,-0.07024887359850385,3.636417588346372,20.522388458251953,2.2558473344252037,20.512746810913086,8.250506948909534,20.35365867614746,-0.07024887359850385
4050,2016-04-18,20.78271484375,20.80681800842285,20.507925033569336,20.517566680908203,1501678.0,0.0027914197182221656,-1.101687186502508,1.2790776846424925,63.655956429588244,58.473334229050884,-0.6051369175701637,-0.6897061857346287,-0.7052021819018819,-0.177474873725469,10.465629987182584,0.2988929748535156,0.10863275701517239,0.6264712333679192,-0.07300891349625971,1.3259513802320981,0.276731159935828,0.9762113068000104,-1.0111820009519477,96.87514682136386,35.24473324599894,0.3497400734320901,4,-0.5519895553588867,-0.6291227340698242,-0.4953446388244629,-0.2651481628417969,-1.6342716217041016,0,-0.0672698595317529,1.7169656387401837,20.724863052368164,3.636417588346372,20.522388458251953,2.2558473344252037,20.512746810913086,-0.0672698595317529
4051,2016-04-19,20.720043182373047,20.95144462585449,20.647729873657227,20.82128143310547,1571836.0,-0.0030155666306416196,-1.4705827592626783,-0.3818176586530853,54.83875718151011,59.066714980939956,-0.4322339761870069,-0.6016900983886231,-0.6526698413017478,-0.11927864922737541,10.613919571873307,0.3037147521972621,0.11773021902763503,0.5281251907348619,-0.21087192127261645,1.2671223027423402,0.15862663473112093,0.8976237467386028,-0.8656875263250114,64.70589946558947,6.785198952058302,0.3694985560037394,4,-0.3977212905883789,-0.4459295272827184,-0.631533145904541,-0.20247650146484375,-1.6921215057373011,1,-0.07584926085791843,-1.101687186502508,20.78271484375,1.7169656387401837,20.724863052368164,3.636417588346372,20.522388458251953,-0.07584926085791843
4052,2016-04-20,20.57059669494629,20.70557975769043,20.479000091552734,20.63326644897461,1725517.0,-0.007212653280273762,1.186045655714325,0.619032367459211,54.0342286462737,59.305679257276985,-0.1851119937677943,-0.4238564750335172,-0.49417190895584895,0.02239170747684227,10.328260202180198,0.2410430908203125,0.14994812947491454,0.34686098098755025,-0.4001763812247141,1.0938983431998146,-0.026657700118580152,0.7203796620936807,-0.606532141917608,39.23086755656213,-15.088672728354652,0.3735186811061318,4,-0.1518573760986328,-0.2964830398559606,-0.5580148696899414,-0.05303001403808594,-1.2582454681396484,2,-0.08858686626888279,-1.4705827592626783,20.720043182373047,-1.101687186502508,20.78271484375,1.7169656387401837,20.724863052368164,-0.08858686626888279
4053,2016-04-21,20.18010711669922,20.62362670898437,20.040302276611328,20.59952163696289,2331172.0,-0.018982899914760543,1.494840314883573,6.692455184587759,55.25001829860567,59.59858576584867,0.2860995817372043,4.7876395740331645e-05,-0.09198815688583295,0.38882298540895377,9.521576249112771,0.5833244323730433,0.2180279564400891,-0.064840412139894,-0.7793243952994011,0.6496435710196131,-0.42208240371964934,0.29240157943986134,0.7713375091552699,15.3439075907315,-39.346959519212135,0.3572419915797542,4,0.31335544586181285,0.09400653839110973,-0.22658061981201172,0.3374595642089844,-0.7134876251220703,3,-0.07214522085996955,1.186045655714325,20.57059669494629,-1.4705827592626783,20.720043182373047,-1.101687186502508,20.78271484375,-0.07214522085996955
4054,2016-04-22,20.30544853210449,20.450075149536133,20.18010711669922,20.25242042541504,1889092.0,0.00621113726901612,-1.7317134365229474,-0.12643364530181878,58.117621211810956,59.82879424789219,0.19569684414879163,-0.09524595209026288,-0.21062061580593294,0.23798349384834339,8.975462154526678,0.26996803283691406,0.26785869883094193,0.038325119018551845,-0.6532692504639606,0.7299194885010643,-0.3074720657227026,0.38412230375980627,0.6277732467651376,29.10042055595418,-27.996072328901114,0.34579718474125554,4,0.18801403045654297,-0.031334877014160156,-0.3519220352172816,0.2121181488037145,-0.988275527954098,4,-0.06837606917891303,1.494840314883573,20.18010711669922,1.186045655714325,20.57059669494629,-1.4705827592626783,20.720043182373047,-0.06837606917891303
4055,2016-04-25,20.334373474121094,20.459716796875,20.218673706054688,20.262060165405273,1330718.0,0.001424491656555782,-2.030345174865419,1.3636788720236868,66.57896517796259,60.86399645680711,0.18130340342887052,-0.07165125104332049,-0.20889459981605185,0.18654883409266887,8.059011346506576,0.2410430908203125,0.31304210625263806,0.031575775146485796,-0.5896940822670231,0.6528456325599947,-0.27905915356026867,0.34221070385324026,0.5809899147033661,32.27500047100605,-30.145682775037827,0.31063492870675397,4,0.1614999771118164,-0.06025981903076527,-0.3808469772338867,0.18319320678710938,-0.8773956298828125,0,-0.07349451293247522,-1.7317134365229474,20.30544853210449,1.494840314883573,20.18010711669922,1.186045655714325,20.57059669494629,-0.07349451293247522
4056,2016-04-26,20.34401512145996,20.532028198242188,20.237957000732425,20.4018669128418,1295337.0,0.0004741551221696394,-1.1785631018574434,-0.8000158257062713,64.91715484829945,61.05553376130456,0.1901458258767157,-0.07127884918732974,-0.19537823340625593,0.15745798403502675,8.046433487323048,0.2940711975097621,0.3329459672472481,0.032539939880372515,-0.5857885714356321,0.6508684511963772,-0.2766243157776316,0.3417041955383766,0.5538470451202357,45.65205549359656,-21.31348817174988,0.3091642556580028,4,0.15185832977294922,-0.06990146636963246,-0.3904886245727539,0.1735515594482422,-0.6845607757568359,1,-0.05876774531851925,-2.030345174865419,20.334373474121094,-1.7317134365229474,20.30544853210449,1.494840314883573,20.18010711669922,-0.05876774531851925
4057,2016-04-27,20.49346160888672,20.56095314025879,20.228315353393555,20.411508560180664,1561546.0,0.00734596816481492,2.066688940274493,-1.416603474992495,67.09846046616516,61.63168847867866,0.042103701097364166,-0.23585521217338723,-0.33670362997261805,-0.011074033458058352,8.203067837343829,0.3326377868652344,0.3340506958797391,0.18391475677490376,-0.4317524910190045,0.799582004568812,-0.12391886712205036,0.4917483806718579,0.38724935989409914,77.68564235032581,6.624265380419629,0.307833623896954,4,0.0024118423461914062,-0.21934795379639027,-0.5399351119995117,0.024105072021484375,-0.9014987945556676,2,-0.07151256143156703,-1.1785631018574434,20.34401512145996,-2.030345174865419,20.334373474121094,-1.7317134365229474,20.30544853210449,-0.07151256143156703
4058,2016-04-28,20.88877296447754,20.88877296447754,20.37294006347656,20.440433502197266,2540474.0,0.019289633110074478,1.3010818560446684,5.47068680615356,67.76650867609261,61.361963437367606,-0.3305291754060029,-0.6256555051582495,-0.7194437910671212,-0.4168230585337227,8.65846241635455,0.5158329010009801,0.3432033587187533,0.5553628921508782,-0.11178924764815434,1.2225150319499107,0.2217868222513637,0.8889389620503927,-0.8484706878662109,100.0,29.393705240752965,0.33357606989951616,4,-0.3928995132446289,-0.6146593093872106,-0.8761911392211914,-0.37120628356933594,-1.3016319274902344,3,-0.07546741689192016,2.066688940274493,20.49346160888672,-1.1785631018574434,20.34401512145996,-2.030345174865419,20.334373474121094,-0.07546741689192016
4059,2016-04-29,20.68629646301269,20.7730712890625,20.4307918548584,20.7730712890625,2031294.0,-0.009693077798737626,6.8889108693263,-0.19354715199163555,58.271625682366135,60.76370446545404,-0.14985780804488513,-0.3872182517598439,-0.5158145604194821,-0.2231425096365136,8.5729450210454,0.4579811096191406,0.3156203148213024,0.3174530982971149,-0.3453997967485556,0.9803059933427853,-0.013973349225718579,0.6488795458199483,-0.6290247726440406,69.7841030384966,0.8359875251136941,0.3314264475228352,4,-0.1904230117797816,-0.4121828079223633,-0.6520204544067347,-0.16872978210448863,-1.0413036346435511,4,-0.05896062514700673,1.3010818560446684,20.88877296447754,2.066688940274493,20.49346160888672,-1.1785631018574434,20.34401512145996,-0.05896062514700673
4060,2016-05-02,20.151182174682614,20.21385383605957,19.95352554321289,20.054763793945312,1401909.0,-0.025868056628061353,1.3478201037267667,-1.1111330915484354,45.91438670386032,59.77210774571517,0.31989288923796977,0.17069602027959974,0.007264518355729166,0.29735769045292315,8.295548042574477,0.7327709197998011,0.27901962727956686,-0.22657976150513193,-0.8715554937046086,0.41839597069434475,-0.5490676276048703,0.09590810459460641,0.7375907897949254,21.134154126022636,-44.15208003208183,0.32248786609973795,5,0.2699670791626012,0.12293148040771484,-0.07231330871581676,0.3663845062255895,-0.30853462219237926,0,-0.04138760511926931,6.8889108693263,20.68629646301269,1.3010818560446684,20.88877296447754,2.066688940274493,20.49346160888672,-0.04138760511926931
4061,2016-05-03,20.13671875,20.194568634033203,19.90049743652344,20.18010711669922,1976362.0,-0.0007177457162182987,7.1334669761552085,-0.4500009891001333,41.94212629739258,58.42854081806171,0.2714566116137185,0.22918297248585162,0.008810256531752714,0.3035174620801513,7.63446100981024,0.2940711975097621,0.19551992632360893,-0.2615318298339844,-0.8422962328842516,0.31923257321628284,-0.551914031359118,0.028850371691149235,0.7333492660522474,23.902374064202327,-37.019361874113706,0.29038220152513416,5,0.2579164505004883,0.16631984710693004,-0.078338623046875,0.3808479309082031,-0.30853462219238637,1,-0.033756289403491735,1.3478201037267667,20.151182174682614,6.8889108693263,20.68629646301269,1.3010818560446684,20.88877296447754,-0.033756289403491735
4062,2016-05-04,19.326814651489254,20.02101707458496,19.22557640075684,19.95834732055664,3732228.0,-0.04022026173011661,1.1019154828775746,14.55534552488139,30.923064093878608,55.725545906425374,0.990542317634258,1.0540197372153983,0.7836860493020588,1.100324054387304,7.367225188443315,0.9111423492431605,0.11160167334428195,-1.046608543396001,-1.7585022562937667,-0.33471483049823547,-1.402555399844882,-0.69066168694712,1.504470541381842,6.086968488314872,-49.63009130656904,0.35594685644888197,5,0.7303600311279332,0.7616958618164098,0.7472329139709508,1.1907520294189489,0.4194145202636754,2,0.0172113046154887,7.1334669761552085,20.13671875,1.3478201037267667,20.151182174682614,6.8889108693263,20.68629646301269,0.0172113046154887
4063,2016-05-05,19.052026748657227,19.28342628479004,18.88811683654785,19.21111488342285,2472797.0,-0.014217961303357063,1.6031953376205788,0.25190800501351396,23.909804854831037,51.9246774223165,1.2164015969946433,1.3337841747062065,1.0206183032472538,1.3609763623452196,7.277019432020326,0.4386978149414027,0.04366604685372977,-1.2811423301696792,-2.181944959743632,-0.3803397005957265,-1.7315436449566555,-0.8307410153827028,1.6829159166870156,8.695696168716905,-40.118559430965284,0.45040131478697665,5,0.8364181518554688,0.8677539825439453,1.1063861846923828,1.4655399322509766,0.22175979614257812,3,0.028340085430117234,1.1019154828775746,19.326814651489254,7.1334669761552085,20.13671875,1.3478201037267667,20.151182174682614,0.028340085430117234
4064,2016-05-06,19.31235122680664,19.394306182861328,18.92668342590332,18.979713439941406,2282967.0,0.013663873223764167,-1.1318672718735325,-2.0909025513140227,28.429942796512947,47.68589715771098,0.8944531197584809,1.0566325841361568,0.7402240627146526,1.0949682994027157,8.108771603456963,0.4676227569580078,-0.012542896776079004,-0.9757427215576158,-1.985334943042922,0.033849499927690374,-1.4805388323002688,-0.4709466108149627,1.2748453722338908,31.999890658180206,-10.291534255904644,0.504796110742653,5,0.5760936737060547,0.6074295043945312,0.8460617065429688,1.2052154541015625,-0.279607772827152,4,0.014228708195781037,1.6031953376205788,19.052026748657227,1.1019154828775746,19.326814651489254,7.1334669761552085,20.13671875,0.014228708195781037
4065,2016-05-09,19.408769607543945,19.519649505615234,19.187009811401367,19.346097946166992,1800250.0,0.004992575974046565,1.3389796411040475,0.18840812394637554,30.95236907827403,43.912032072152606,0.7296619612317237,0.932865195684144,0.6169826131013458,0.9835164647801413,9.0582523819688,0.3326396942138672,-0.044744974767560564,-0.8315979003906264,-1.9138530971720336,0.2506572963907807,-1.3727254987813282,-0.29047030199992463,1.0425006104971715,39.852428692604065,0.3799139771106326,0.5411275983907032,5,0.47967529296875,0.5110111236572266,0.7496433258056641,1.1087970733642578,-0.8340091705322266,0,0.012170952904370536,-1.1318672718735325,19.31235122680664,1.6031953376205788,19.052026748657227,1.1019154828775746,19.326814651489254,0.012170952904370536
4066,2016-05-10,19.307531356811523,19.56785774230957,19.297889709472656,19.5003662109375,1482683.0,-0.00521610863437072,-1.5454496407729452,-3.0769066893907113,31.392030446696936,39.944650958878356,0.7469646404262029,1.0031434579701717,0.712514277751211,1.0673634573392192,10.113259232676668,0.26996803283691406,-0.10106477908050593,-0.8805297851562486,-2.0382218408107136,0.2771622704982164,-1.459375812983481,-0.3016837573290161,1.0186865907101321,37.02131098413041,-2.3792510936035995,0.5788460278272322,5,0.5809135437011719,0.6122493743896484,0.8508815765380859,1.2100353240966797,-0.6893825531005895,1,0.027715412487983704,1.3389796411040475,19.408769607543945,-1.1318672718735325,19.31235122680664,1.6031953376205788,19.052026748657227,0.027715412487983704
4067,2016-05-11,19.133981704711914,19.346097946166992,19.04720497131348,19.307531356811523,1660721.0,-0.008988702330315346,1.384630601841256,0.8999910980108999,33.53565881559744,36.14122319660111,0.7905242036416595,1.1258249297205225,0.8718510468038971,1.222259118981178,10.839294810620565,0.2988929748535121,-0.18717629776288547,-0.9851411819457994,-2.222864454326821,0.2525820904352223,-1.604002818136312,-0.36627954575528676,1.0771881539318358,36.17037993153376,-6.0140482580167856,0.6188616361905109,5,0.6966123580932617,0.7857990264892578,0.994300365447998,1.383584976196289,-0.5447578430175781,2,0.03628112714902132,-1.5454496407729452,19.307531356811523,1.3389796411040475,19.408769607543945,-1.1318672718735325,19.31235122680664,0.03628112714902132
4068,2016-05-12,19.1773681640625,19.38948631286621,19.018280029296875,19.158084869384766,1828367.0,0.00226750814441834,-1.4838742613556597,-0.1111111111111111,31.77568999146473,33.197230342056514,0.5351186786435065,1.0292779765870463,0.8206794148076568,1.1569716483293675,11.56047188180141,0.37120628356933594,-0.2753214953059704,-0.8745037078857436,-2.165005823704309,0.41599840793282183,-1.519754765795028,-0.2292526499764591,0.9279574528135797,39.09775107091861,-4.545840688637675,0.6452510579092834,5,0.37361717224121094,0.7424125671386719,0.8749856948852539,1.3401985168457031,-0.5640392303466797,3,0.02966314265981751,1.384630601841256,19.133981704711914,-1.5454496407729452,19.307531356811523,1.3389796411040475,19.408769607543945,0.02966314265981751
4069,2016-05-13,19.26896476745605,19.326814651489254,19.14362144470215,19.235218048095703,1537176.0,0.004776286433568089,1.451622784067048,1.7500494559839899,33.12977228344147,31.776717628676643,0.24734121637651896,0.8674934933950595,0.7228231392397824,1.0521746502857177,11.926071111063367,0.18319320678710582,-0.3887041775364466,-0.710112190246587,-2.00501507556832,0.5847906950751458,-1.3575636329074534,-0.0626607475857206,0.7389841469937686,45.61406553132647,0.5104295693192071,0.6474514426608673,5,0.2723779678344762,0.6508159637451207,0.7833890914917028,1.248601913452152,-0.03374671936034801,4,0.0002502354123299355,-1.4838742613556597,19.1773681640625,1.384630601841256,19.133981704711914,-1.5454496407729452,19.307531356811523,0.0002502354123299355
4070,2016-05-16,19.38466453552246,19.394306182861328,19.085771560668945,19.187009811401367,1030025.0,0.006004462069587602,1.8444495243454255,5.857005595433839,35.30279441397721,31.039014086074936,0.012825159843810496,0.676362493864417,0.608761945088677,0.9258915981193603,12.112237939721293,0.3085346221923828,-0.5439518081013617,-0.5245099067687988,-1.7872920552517364,0.7382722417141387,-1.1559009810102694,0.10688116747267173,0.5336978126952019,66.66655098095697,20.73867896428183,0.6313910742414692,5,0.06990242004394531,0.5351161956787109,0.6821517944335938,1.1329021453857422,0.06267166137695312,0,-0.01815461293632792,1.451622784067048,19.26896476745605,-1.4838742613556597,19.1773681640625,1.384630601841256,19.133981704711914,-0.01815461293632792
4071,2016-05-17,19.1484432220459,19.5003662109375,19.105056762695312,19.442516326904297,1608617.0,-0.012185989241324524,-1.0759541850926264,-1.487812174315822,29.928049444872343,30.928456902852016,0.10517762116336726,0.8314346532678094,0.8406469932847145,1.1567454225128913,11.882194657281097,0.3953094482421875,-0.6826361589313521,-0.6821512222290025,-1.927956532528004,0.563654088069999,-1.305053877378505,-0.05924856707949999,0.687499485238181,26.999984174210294,-14.294796046602752,0.6229026551495007,5,0.0795440673828125,0.7713375091552734,0.9183731079101562,1.3691234588623047,0.2555065155029297,1,-0.029959761134716656,1.8444495243454255,19.38466453552246,1.451622784067048,19.26896476745605,-1.4838742613556597,19.1773681640625,-0.029959761134716656
4072,2016-05-18,18.74831199645996,18.994176864624023,18.54583549499512,18.960430145263672,3883702.0,-0.020896279710366228,2.2068869076447424,0.7213109437731468,18.10340221129522,30.283301053570256,0.463344056863324,1.1468443273194815,1.2284392786538163,1.544201505451234,12.495061953146278,0.6026077270507777,-0.7706267818466443,-0.9911682128906243,-2.275063808562912,0.29272738278166344,-1.6331160107267664,-0.3492204150544822,1.0118046411652202,21.212151487963517,-12.1339733474151,0.641947797836143,5,0.3085346221923828,1.0003280639648438,1.301630973815918,1.7692546844482422,0.2940711975097656,2,-0.006942661972640707,-1.0759541850926264,19.1484432220459,1.8444495243454255,19.38466453552246,1.451622784067048,19.26896476745605,-0.006942661972640707
4073,2016-05-19,18.72420883178711,18.83990859985352,18.406030654907227,18.685640335083008,2015747.0,-0.0012856178560183285,2.2142912654283333,-0.1818255388405823,19.11984106924045,29.248845306095536,0.4873009544681608,1.113365603108349,1.249460090741664,1.5540521012263255,13.907215934077616,0.4338779449462926,-0.857877990555501,-0.9424764633178704,-2.284939591154682,0.3999866645189414,-1.613708027236278,-0.2712448993994627,0.9144796915750675,29.07501041399781,0.32408048094358577,0.6712315639184068,5,0.26273536682128906,0.95452880859375,1.3594799041748047,1.7933578491210938,-0.9256057739257812,3,-0.00720911475114594,2.2068869076447424,18.74831199645996,-1.0759541850926264,19.1484432220459,1.8444495243454255,19.38466453552246,-0.00720911475114594
4074,2016-05-20,18.917041778564453,19.133981704711914,18.83026695251465,18.83026695251465,2882772.0,0.010298589836809535,-6.000065941312232,2.2498887295385983,28.231226832335622,28.946496167657934,0.25981912267869234,0.8550208457345292,1.059918166373265,1.3481741140331387,15.09031105668866,0.4097728729248047,-0.8348285279574092,-0.6802231788635247,-2.027192306700446,0.6667459489733965,-1.3537077427819852,-0.006738614945064114,0.5737278005831286,46.69601758266274,16.280123665425343,0.6734845639184609,5,0.06990242004394531,0.7616958618164062,1.166646957397461,1.60052490234375,-1.5041065216064453,4,-0.016054986207874267,2.2142912654283333,18.72420883178711,2.2068869076447424,18.74831199645996,-1.0759541850926264,19.1484432220459,-0.016054986207874267
4075,2016-05-23,18.83990859985352,19.00381851196289,18.69046211242676,18.849550247192386,1520438.0,-0.004077444011269082,-1.031255988773538,-0.1111111111111111,27.62057992118679,28.527446109267917,0.2768915328544459,0.8584658357552577,1.1357840069761913,1.4009047567310802,16.44843279418926,0.31335639953612926,-0.7623923371197918,-0.6826331138610797,-2.02322498023155,0.6579587525093906,-1.3529290470463167,-0.012337180675842774,0.5206923083852182,39.64761471519709,8.060486618015783,0.6702959331852356,5,0.1132898330688441,0.8388290405273402,1.3016309738159144,1.6704263687133754,-0.9448871612548864,0,0.020982556584444145,-6.000065941312232,18.917041778564453,2.2142912654283333,18.72420883178711,2.2068869076447424,18.74831199645996,0.020982556584444145
4076,2016-05-24,19.1484432220459,19.18218994140625,18.72420883178711,18.83990859985352,1473456.0,0.01637665175269354,1.4358879414852876,-32.000197823936325,46.27765942880439,29.9432239551798,-0.06323249814188969,0.48039981931728803,0.8177295798831281,1.0695139729368925,17.8850355410711,0.4579811096191406,-0.7126326315053184,-0.31431989669799876,-1.6064252888758404,0.9777854954798428,-0.9603725927869213,0.3317327993909238,0.09760925579305635,95.65208843759753,58.32615037606705,0.6460526960889216,5,-0.19524478912353516,0.5302944183349609,1.043715476989746,1.2678852081298828,-0.6893825531005859,1,0.015609257180207559,-1.031255988773538,18.83990859985352,-6.000065941312232,18.917041778564453,2.2142912654283333,18.72420883178711,0.015609257180207559
4077,2016-05-25,19.027921676635746,19.346097946166992,18.960430145263672,19.21111488342285,1714597.0,-0.006294064954136536,-1.4242398810665644,-0.593752511421166,49.46234637860216,31.90840799819507,0.04544088504409771,0.5117341545919771,0.9237154784225545,1.1740209909117034,19.165408103357457,0.3856678009033203,-0.6828906446795244,-0.3615644454956026,-1.5711450577995691,0.8480161668083639,-0.9663547516475859,0.24322586065638063,-0.6218910217285192,66.15388361136736,24.16516160079577,0.6047903061519828,5,-0.07472324371338246,0.6194801330566371,1.2702960968017543,1.3016309738159144,-0.2555065155029368,2,0.01976190922494725,1.4358879414852876,19.1484432220459,-1.031255988773538,18.83990859985352,-6.000065941312232,18.917041778564453,0.01976190922494725
4078,2016-05-26,19.31235122680664,19.341278076171875,18.955608367919922,18.979713439941406,1863030.0,0.0149480092994152,-1.025321273676092,-1.815775774108275,50.0,33.78287774447936,-0.24342662959942984,0.10872183101841415,0.6350602029424977,0.8757610631224644,19.6867103045588,0.3856697082519531,-0.6418527054822079,0.0016861915588393117,-0.9806299174500701,0.9840023005677487,-0.4894718629456172,0.4928442460632958,-0.8875192260742182,94.85282566576092,49.46901678378083,0.491158054504455,5,-0.35915279388427734,0.3350505828857422,1.0340752601623535,0.8653450012207031,-0.6267108917236328,3,-0.013979034953661262,-1.4242398810665644,19.027921676635746,1.4358879414852876,19.1484432220459,-1.031255988773538,18.83990859985352,-0.013979034953661262
4079,2016-05-27,19.46661949157715,19.46661949157715,19.235218048095703,19.273786544799805,1639333.0,0.007988062300584797,1.4000197823936695,0.5797084828954461,51.244808169027976,35.554212606151665,-0.4098043824745794,-0.14925926172420745,0.4815353475262967,0.7100355606480804,20.114987188439965,0.2314014434814453,-0.5959614771011417,0.21693830490112376,-0.5287253454272225,0.96260195522947,-0.15589352026304937,0.5897701300652969,-1.0233621719360357,100.0,51.68927336542015,0.37283182516417257,5,-0.5134210586547852,0.18078231811523438,0.9171686172485316,0.6339435577392578,-0.6893825531005895,4,-0.08568598335409705,-1.025321273676092,19.31235122680664,-1.4242398810665644,19.027921676635746,1.4358879414852876,19.1484432220459,-0.08568598335409705
4080,2016-05-30,19.31717300415039,19.476261138916016,19.235218048095703,19.42805290222168,934236.0,-0.007677064191418559,1.3255890985710737,-0.5750049455984174,50.203251215285455,37.80701280286423,-0.30277879285989684,-0.0690378991740701,0.6199020931617376,0.8499645129199322,21.093512261883234,0.2410430908203125,-0.5497344229195207,0.10919227600097514,-0.5060766641634409,0.7244612161653912,-0.1984421940812311,0.4168267460831814,-0.8329811976318382,78.84613433698883,27.90497701336473,0.3076344700822079,5,-0.37602710723876953,0.3302288055419922,1.0666151046752894,0.7833900451660156,-0.8918571472167969,0,-0.09857745472296842,1.4000197823936695,19.46661949157715,-1.025321273676092,19.31235122680664,-1.4242398810665644,19.027921676635746,-0.09857745472296842
4081,2016-05-31,19.45697784423828,19.56785774230957,19.307531356811523,19.307531356811523,1821595.0,0.007237334368639381,-2.4838742613556595,-1.3478230953159136,56.9072058983084,42.1185465458657,-0.4405432902845767,-0.27655752845697634,0.47227857546201335,0.7023591598432013,21.905701520460987,0.2603263854980469,-0.5093510124452401,0.2829841613769517,-0.16995553302047384,0.7359238557743772,0.05651431417823716,0.5094540085756663,-0.9132618777758807,81.88974906151186,27.87891517858891,0.22646984719871346,5,-0.4700336456298828,0.19042396545410156,0.9280157089233398,0.643585205078125,-1.3691234588623047,1,-0.08027744175605278,1.3255890985710737,19.31717300415039,1.4000197823936695,19.46661949157715,-1.025321273676092,19.31235122680664,-0.08027744175605278
4082,2016-06-01,19.659454345703125,19.910139083862305,19.5003662109375,19.702842712402344,2634974.0,0.010406369534146531,-1.2666645565613723,-0.290327109364032,59.65253442423618,46.622179140865214,-0.5589633233078679,-0.47730755129664715,0.26650621756835235,0.49079410972859705,21.33088916811598,0.45316123962402344,-0.47845394217594617,0.4688286781311035,-0.029857720640702468,0.9675150769029095,0.21948547874519875,0.7181718775170083,-1.0338070371729522,73.73738382932127,17.10318726863433,0.2493431993859035,6,-0.35915374755859375,-0.012052536010742188,0.7255392074584961,0.44110870361328125,-1.5619564056396449,2,-0.06105935880260971,-2.4838742613556595,19.45697784423828,1.3255890985710737,19.31717300415039,1.4000197823936695,19.46661949157715,-0.06105935880260971
4083,2016-06-02,19.59196281433105,19.74140930175781,19.5292911529541,19.67873764038086,1567229.0,-0.0034330317711399605,1.0000000000000335,1.9999560400915184,56.530239531579966,49.7665138852257,-0.3972067767625056,-0.3871402128378172,0.33560000566926007,0.5434780463150268,20.176411789109267,0.21211814880370738,-0.40555408518630287,0.37434034347533895,-0.15052633389458947,0.8992070208452674,0.11190700479037474,0.6367736821603032,-0.8378663282676655,52.85725993562246,-4.957304165070958,0.26243333868496455,6,-0.2916622161865199,0.05543899536133168,0.79303073883057,0.5086002349853551,-1.1762905120849574,3,-0.041830808937569186,-1.2666645565613723,19.659454345703125,-2.4838742613556595,19.45697784423828,1.3255890985710737,19.31717300415039,-0.041830808937569186
4084,2016-06-03,19.587141036987305,19.765512466430664,19.476261138916016,19.64499282836914,1191631.0,-0.000246109968125241,-1.0689509335115999,0.6666886471040501,54.285730434515834,52.7293083867067,-0.3211026421893628,-0.3801677321137831,0.3385818905137832,0.5320052738743755,19.216409004550073,0.28925132751464844,-0.24672230476246781,0.3557790756225572,-0.19335399219986726,0.9049121434449816,0.08121254171134495,0.6303456095337694,-0.7174402911440261,52.14283897550678,-4.363969549864208,0.2745665339112127,6,-0.26996707916259766,0.0024099349975585938,0.7978525161743164,0.6315326690673828,-1.0509471893310547,4,-0.046025129456205516,1.0000000000000335,19.59196281433105,-1.2666645565613723,19.659454345703125,-2.4838742613556595,19.45697784423828,-0.046025129456205516
4085,2016-06-06,19.64499282836914,19.760692596435547,19.49554443359375,19.587141036987305,1047106.0,0.0029535597498682176,-1.1999889220348638,-1.0,61.368688125837984,54.40608935304377,-0.28244563370828146,-0.44208058022183394,0.2872952430487459,0.4680366985791835,18.54975783721208,0.2651481628417969,-0.08527467514146636,0.40181970596313477,-0.1729435496564271,0.9765829615826966,0.1144380781533556,0.6892013337729139,-0.671248248723959,56.00018990947648,-4.063923351907,0.2873816278097804,6,-0.21211910247802734,-0.3350505828857422,0.7400007247924805,0.5736808776855469,-1.2968120574951172,0,-0.044171860864182344,-1.0689509335115999,19.587141036987305,1.0000000000000335,19.59196281433105,-1.2666645565613723,19.659454345703125,-0.044171860864182344
4086,2016-06-07,19.842647552490234,19.86193084716797,19.60642433166504,19.717304229736328,1660565.0,0.010061328392834135,2.1176456898156766,2.1666282021693974,77.61561557514443,57.534230374881794,-0.4149032463148252,-0.6298847424248706,0.08092054410344929,0.2729730265029282,18.07912703904878,0.2555065155029297,0.03113775828666121,0.572718620300293,-0.06141335050611474,1.2068505911067007,0.2556526348970891,0.8897846057034968,-0.7752635224233408,84.44458121040809,18.6618375135713,0.3170659854032043,6,-0.4097738265991211,-0.5423479080200195,0.5049839019775391,0.3760261535644531,-1.2244987487793004,1,-0.07142855769661483,-1.1999889220348638,19.64499282836914,-1.0689509335115999,19.587141036987305,1.0000000000000335,19.59196281433105,-0.07142855769661483
4087,2016-06-08,19.828184127807614,19.967988967895508,19.726945877075195,19.7847957611084,1399258.0,-0.0007289059912171103,-2.0303088432764245,0.34615618722987,77.99507620277538,60.64479439741239,-0.307300694529566,-0.5910502600442982,0.07466010998630068,0.2909703612765142,17.235665997977623,0.2410430908203125,0.16621162722247718,0.5235450744628878,-0.1537805189298318,1.2008706678556074,0.18488227776652622,0.8622078711592494,-0.6765245923611793,71.56865407068005,1.0954281629168179,0.3386627966963603,6,-0.22658061981200817,-0.6146602630615199,0.5206527709960973,0.39048957824707387,-1.147363662719723,2,-0.0877705054186454,2.1176456898156766,19.842647552490234,-1.1999889220348638,19.64499282836914,-1.0689509335115999,19.587141036987305,-0.0877705054186454
4088,2016-06-09,19.74622917175293,19.828184127807614,19.59678268432617,19.736587524414066,1447717.0,-0.0041332557498166,1.666659339934828,0.22221733778787373,72.27976380220656,62.98201168998779,-0.17581683149340677,-0.4893834697044781,0.1383969049992615,0.3683979885807105,16.327088124244952,0.2314014434814453,0.21444404046776455,0.41314706802368306,-0.28899718444738554,1.1152913204947517,0.06207494178815054,0.7642191942592156,-0.496610104412607,54.90192275617032,-17.81148241661414,0.3510721262355335,6,-0.14462566375732422,-0.5592193603515625,0.3266134262084961,0.37843799591064453,-1.0895137786865234,3,-0.08349600409013624,-2.0303088432764245,19.828184127807614,2.1176456898156766,19.842647552490234,-1.1999889220348638,19.64499282836914,-0.08349600409013624
4089,2016-06-10,19.273786544799805,19.765512466430664,19.2062931060791,19.688379287719727,1939807.0,-0.02392571375748831,-1.035080412857728,-43.00019782395254,59.61539599570198,64.02780555447852,0.2977024671456405,-0.01745606726279547,0.6007432502491312,0.8399860079881094,15.480783225047423,0.5592193603515625,0.255337277594581,-0.05953664779663015,-0.7615915094394303,0.64251821384617,-0.41056407861803024,0.29149078302476994,0.6942024230957031,8.860943337640354,-65.22460371793899,0.3510274308213995,6,0.3133544921875,-0.0867767333984375,0.6303262710571289,0.6821508407592773,-0.64117431640625,4,-0.04452234855663251,1.666659339934828,19.74622917175293,-2.0303088432764245,19.828184127807614,2.1176456898156766,19.842647552490234,-0.04452234855663251
4090,2016-06-13,19.03274345397949,19.153263092041016,18.965251922607425,19.07131004333496,2018829.0,-0.01250626545334188,-1.1666556764480092,0.09302282785717114,47.35684892470018,62.96665477963316,0.5522290566992254,0.206455227581948,0.8288363367222971,1.0763009674322426,15.000766120081463,0.30853462219237926,0.27029769184241914,-0.28298368453979705,-0.9971567005791897,0.4311893314995956,-0.6400701925594952,0.07410282347990105,0.9200115966796893,6.730730822124274,-61.95712760461218,0.3570865080196969,6,0.4338769912719762,0.15426635742187855,0.871369361877445,0.9231939315795934,-0.4386978149414027,0,-0.02608922920249923,-1.035080412857728,19.273786544799805,1.666659339934828,19.74622917175293,-2.0303088432764245,19.828184127807614,-0.02608922920249923
4091,2016-06-14,18.57476043701172,19.013458251953125,18.51691055297852,18.89775848388672,2280500.0,-0.024062900762318207,-1.2637345437470857,8.375074183975489,41.03053334249449,60.89754354832853,0.9743750775797935,0.6527210561189243,1.2762067178566348,1.5193011110566204,15.142057688233823,0.5158329010009695,0.2584055519651862,-0.712282562255858,-1.4973131492730367,0.0727480247613208,-1.104797855764449,-0.3197672687472668,1.338494488525388,3.986682141950886,-62.335727409697064,0.3925152935085897,6,0.667689323425293,0.6122493743896484,1.3293523788452148,1.3811769485473633,0.28925323486328125,1,-0.012198255094919896,-1.1666556764480092,19.03274345397949,-1.035080412857728,19.273786544799805,1.666659339934828,19.74622917175293,-0.012198255094919896
4092,2016-06-15,18.618148803710934,18.907400131225586,18.60850715637207,18.671178817749023,1898997.0,0.002335877592949176,-7.2666103974889875,0.16418060279668523,34.81018258063537,58.48420388711247,0.8579684815251376,0.6314562921105278,1.2193828157130362,1.4591826677564477,14.233569644021932,0.3326396942138672,0.2601997529351756,-0.6623860359191944,-1.4681074303361257,0.14333535849773682,-1.0652467331276583,-0.2595253387107306,1.2113254594726577,7.720604813195424,-52.72119904803095,0.40286069720846496,6,0.6243009567260778,0.5688610076904332,1.2859640121459996,1.337788581848148,0.09159660339355469,2,0.0,-1.2637345437470857,18.57476043701172,-1.1666556764480092,19.03274345397949,-1.035080412857728,19.273786544799805,0.0
4093,2016-06-16,18.589223861694336,18.72420883178711,18.410852432250977,18.46870231628418,1904008.0,-0.0015535885077271328,-1.65307473677411,-2.2727043844187955,29.68754691653487,55.75107238511458,0.815449895232728,0.684863283925047,1.233171176219912,1.4689611539465801,13.176544958288241,0.3133563995361328,0.22944433705732337,-0.6845617294311523,-1.5118768898786783,0.1427534310163736,-1.0982193096549153,-0.27090414920738937,1.1614965788769496,13.167246758805573,-40.52455185343168,0.41365758022376253,6,0.6001968383789062,0.5977859497070312,1.285963535308838,1.330556869506836,0.10606002807617188,3,0.004927403321141499,-7.2666103974889875,18.618148803710934,-1.2637345437470857,18.57476043701172,-1.1666556764480092,19.03274345397949,0.004927403321141499
4094,2016-06-17,18.61332893371582,18.71456527709961,18.560298919677734,18.700103759765625,3050901.0,0.0012967228863791647,1.6667106282662094,-0.7199943027157055,32.701490228432874,52.565828174291795,0.7137402238555204,0.671253695293025,1.1823968325844376,1.4215757067828143,12.937347496997537,0.154266357421875,0.169643439431713,-0.6452710151672356,-1.5104407951301262,0.21989876479565496,-1.077855905148681,-0.21268612518579033,1.0302020661898403,27.272844051310642,-22.277199622347055,0.4325848899814454,6,0.5760917663574219,0.5736808776855469,1.122054100036621,1.3064517974853516,0.17837142944335938,4,0.0023309349716587047,-1.65307473677411,18.589223861694336,-7.2666103974889875,18.618148803710934,-1.2637345437470857,18.57476043701172,0.0023309349716587047
4095,2016-06-20,19.235218048095703,19.341278076171875,18.8543701171875,18.873653411865234,2114352.0,0.0334109560194471,-1.4337413720779468,-4.1666996373227825,45.59386857020719,49.00785628485433,0.030856685382538274,0.08484890454030136,0.5356972072445032,0.7824802586807316,11.783211708480797,0.7279491424560547,0.13506576441709583,-0.0431473731994636,-0.8858116746303608,0.7995169282314336,-0.464479523914914,0.3781847775159868,0.30969866639758337,88.60091305854112,41.35948860749072,0.4213321507154494,6,-0.04579734802246094,-0.04820823669433594,0.4953436851501465,0.6845626831054688,-0.3278179168701172,0,-0.031328255192917154,1.6667106282662094,18.61332893371582,-1.65307473677411,18.589223861694336,-7.2666103974889875,18.618148803710934,-0.031328255192917154
4096,2016-06-21,19.447336196899414,19.53893280029297,19.31235122680664,19.38466453552246,1854217.0,0.011027592631044358,-1.1860439439107873,0.1733345993965099,45.80152383569875,45.430794910734704,-0.2718179670009526,-0.10933444227548961,0.30103260508991525,0.544977512814647,10.903840151661383,0.3037147521972656,0.11048380106454658,0.1540261268615737,-0.6895376588817008,0.9975899126048482,-0.26775576601006534,0.5758080197332127,-1.0364837646484375,91.88031225536362,46.00801254662912,0.4217818928716374,6,-0.3278179168701172,-0.2603263854980469,0.239837646484375,0.4724445343017578,-0.5736827850341797,1,-0.04387698907562321,-1.4337413720779468,19.235218048095703,1.6667106282662094,18.61332893371582,-1.65307473677411,18.589223861694336,-0.04387698907562321
4097,2016-06-22,19.403949737548828,19.64017105102539,19.365381240844727,19.563037872314453,1732793.0,-0.002230971836518325,-1.3265078724263222,-2.5384381277010166,46.242785582676454,42.537797330786915,-0.32959843408515255,-0.038295937244104294,0.315774926878575,0.55515672302597,10.372135596302961,0.27478981018066406,0.05890689191468468,0.09183826446533061,-0.7435424706020122,0.9272189995326734,-0.325852103068339,0.5095286319990002,-0.970535697937013,80.7843703114115,34.31694091125333,0.41769036753367117,6,-0.3157672882080078,-0.21693992614746094,0.16993427276611328,0.5158309936523438,-0.28925323486328125,2,-0.027826090717447682,-1.1860439439107873,19.447336196899414,-1.4337413720779468,19.235218048095703,1.6667106282662094,18.61332893371582,-0.027826090717447682
4098,2016-06-23,19.042383193969727,19.264144897460934,18.88811683654785,19.264144897460934,4237380.0,-0.018633656985795555,2.391280414907144,1.393955016305368,40.47217144153398,40.41077238032379,-0.08758221229623331,0.3183291645759958,0.6435944913378364,0.8858488676832685,10.128264445015658,0.5158329010009766,-0.06008894266542697,-0.25622987747192383,-1.1002738735329984,0.5878141185891508,-0.6782518755024611,0.16579212055861348,-0.5606988739013694,44.642718364290204,-1.0610887189636387,0.42202199803053725,6,-0.01687145233154297,0.14462661743164062,0.36036014556884766,0.7062568664550781,0.10606002807617188,3,-0.01746828553321922,-1.3265078724263222,19.403949737548828,-1.1860439439107873,19.447336196899414,-1.4337413720779468,19.235218048095703,-0.01746828553321922
4099,2016-06-24,17.798603057861328,18.473522186279297,17.567201614379886,18.319255828857425,7862172.0,-0.0653164114721877,1.186050256249819,2.347802901941275,27.175198576998426,38.16836678613471,1.0336349781586662,1.508057301123607,1.8319516648827587,2.095519260789974,10.894820676605354,1.4751815795898402,-0.2206211580848354,-1.4166091918945298,-2.4893958938107765,-0.34382248997828313,-1.953002542852655,-0.8802158409364047,1.8415679931640625,11.162800540653288,-31.865531769987697,0.5363933509581236,6,0.8050832748413086,0.9689922332763672,1.5342378616333008,1.8801345825195312,1.3787651062011719,4,0.05037928139608305,2.391280414907144,19.042383193969727,-1.3265078724263222,19.403949737548828,-1.1860439439107873,19.447336196899414,0.05037928139608305
4100,2016-06-27,17.412935256958008,17.89984130859375,17.36472511291504,17.735931396484375,3013247.0,-0.021668430924020043,-1.5517178653448236,0.620367656756,21.298409624177737,35.975908595210626,1.302322784307929,1.8379841281692926,2.1547072867676746,2.4478753124246424,11.806748972462392,0.5351161956787109,-0.3824839231089072,-1.7070651054382324,-3.046596760083176,-0.3675334507932888,-2.3768309327607042,-1.0372992781157606,2.1857764053344724,2.118711907653801,-34.197221840893896,0.6697658273224727,6,1.089512825012207,1.2534217834472656,1.919905662536621,2.2658023834228516,1.7306861877441406,0,0.07918051068674559,1.186050256249819,17.798603057861328,2.391280414907144,19.042383193969727,-1.3265078724263222,19.403949737548828,0.07918051068674559
4101,2016-06-28,17.895021438598633,17.92876625061035,17.538276672363278,17.62505340576172,2202809.0,0.027685520822687826,1.3143026706231664,-0.8358243328628877,29.43591158651641,35.37876737364185,0.7975461757828342,1.299506598758498,1.6160341008868002,1.9421781641389693,13.004979747298778,0.5158309936523438,-0.4856014684446208,-1.146881103515625,-2.5823838143128484,0.28862160728159836,-1.8646324589142367,-0.4291297481170133,1.614330761718751,23.305160399634868,-8.198285966110081,0.717751355398611,6,0.607426643371582,0.7713356018066406,1.4209465980529785,1.7837162017822266,1.1425418853759766,1,0.0565732036757054,-1.5517178653448236,17.412935256958008,1.186050256249819,17.798603057861328,2.391280414907144,19.042383193969727,0.0565732036757054
4102,2016-06-29,18.459060668945312,18.521732330322266,18.054109573364254,18.054109573364254,1935455.0,0.03151933806181839,-1.3095270617160444,1.4999964674546729,37.58139709489705,36.25586183790431,0.23307772179572694,0.6755622988385781,1.0056131940616204,1.368036789878822,13.931553488148134,0.6267108917236328,-0.5302810779769516,-0.5228221893310554,-1.9499621577845474,0.9043177791224366,-1.2363921735577996,0.19074779489568883,0.9645064478759764,57.61420223870641,27.86963316563474,0.7135699842267457,6,0.043387413024902344,0.20729637145996094,0.8569073677062988,1.2196769714355469,0.5833225250244141,2,0.022460121365623698,1.3143026706231664,17.895021438598633,-1.5517178653448236,17.412935256958008,1.186050256249819,17.798603057861328,0.022460121365623698
4103,2016-06-30,18.77241516113281,18.796520233154297,18.406030654907227,18.487985610961914,2222003.0,0.01697564669228635,1.3478230953159136,0.7023799991521722,45.00957408152033,37.62342671046959,-0.05761743190656432,0.3137472461799291,0.6611505144921317,1.0497636175126566,14.719297977103048,0.3904895782470703,-0.513817572417679,-0.1684903144836447,-1.5686825246704252,1.2317018957031358,-0.868586419577035,0.5316057906097456,0.568798275532231,98.31644404421075,63.20672669397797,0.7000961050933908,6,-0.2699670791625941,-0.10605812072753551,0.5278849601745641,0.9063224792480504,0.5110111236572301,3,0.018233207534287477,-1.3095270617160444,18.459060668945312,1.3143026706231664,17.895021438598633,-1.5517178653448236,17.412935256958008,0.018233207534287477
4104,2016-07-01,18.685640335083008,18.936325073242188,18.594045639038086,18.8254451751709,2325318.0,-0.004622464680488436,-1.119415148043604,-0.49152712861195735,46.43562812794777,37.71695555021854,0.045252220210628025,0.34732873274217013,0.7111266920044415,1.1277553045981819,15.605779327051566,0.34227943420410156,-0.4862522454573579,-0.21019010543823313,-1.580511718582315,1.1601315077058487,-0.8953509120102758,0.47497070113380957,0.5765135686320306,84.049074542672,43.476260801297556,0.6851608065720415,7,-0.18319225311279297,-0.019283294677734375,0.6146597862243652,0.9930973052978516,0.6508159637451172,4,0.02476783662018578,1.3478230953159136,18.77241516113281,-1.3095270617160444,18.459060668945312,1.3143026706231664,17.895021438598633,0.02476783662018578
4105,2016-07-04,18.77723693847656,18.82062530517578,18.598865509033203,18.74349021911621,1393696.0,0.0049019782972903325,2.6799442941018214,-0.24138448525195963,52.24840089803868,38.43327522381187,-0.1320247076183989,0.19751548584875778,0.5821046121919942,1.03944229607907,16.540167230685757,0.22175979614257812,-0.440853878448042,-0.07520570755005096,-1.3998412210743005,1.2494298059741986,-0.7375234643121757,0.5871120492120738,0.40901981360648065,88.62069906409428,41.62635090982955,0.6623177567621243,7,-0.2747888565063441,-0.11087989807128551,0.5230631828308141,0.9015007019043004,0.4772644042968821,0,0.02130937724740689,-1.119415148043604,18.685640335083008,1.3478230953159136,18.77241516113281,-1.3095270617160444,18.459060668945312,0.02130937724740689
4106,2016-07-05,18.425315856933594,18.733850479125977,18.377105712890625,18.666358947753906,2080127.0,-0.01874189917803304,-1.1142724724181587,-7.142711806930046,47.99600390095386,38.62807725917603,0.06669005608435796,0.461469059955121,0.8914284046852465,1.3885542242015099,17.363028972718357,0.40013122558593395,-0.4146117623043253,-0.3562602043151841,-1.6074593333986193,0.8949389247682511,-0.9818597688569035,0.26933936022653526,0.6880796295827274,42.07659960867849,-9.477248472994418,0.6255995645417184,7,-0.11088085174560547,0.2410411834716797,0.8689579963684082,1.2534217834472656,0.7183055877685547,1,0.03898470958902189,2.6799442941018214,18.77723693847656,-1.119415148043604,18.685640335083008,1.3478230953159136,18.77241516113281,0.03898470958902189
4107,2016-07-06,18.087854385375977,18.43013572692871,17.996259689331055,18.32407760620117,1784547.0,-0.018315098323301027,-1.0689699080916628,0.980004114705309,45.103571910222016,39.14267731125247,0.2210795322727357,0.6976323160947757,1.1766751475167645,1.7126714518386663,18.132412808543723,0.43387603759765625,-0.47636021004964135,-0.6067051887512207,-1.7917475309582294,0.578337153455788,-1.1992263598547233,-0.01418401764771815,0.9555942861962947,9.743438872713623,-44.73832947014119,0.5925211711035042,7,0.06267070770263672,0.5785026550292969,1.229318618774414,1.5908832550048828,1.1425437927246094,2,0.052505339680668284,-1.1142724724181587,18.425315856933594,2.6799442941018214,18.77723693847656,-1.119415148043604,18.685640335083008,0.052505339680668284
4108,2016-07-07,18.09749794006348,18.420494079589844,18.06857109069824,18.1601676940918,1556313.0,0.0005331508360273407,-4.839908844893261,0.2652988720135043,44.94806922111306,41.11744071615409,0.0707487422200721,0.5882991621160052,1.1011083521649674,1.6894502765589863,19.36132914184372,0.3519229888916051,-0.5637777684292082,-0.5146250724792445,-1.6182176121323089,0.5889674671738199,-1.0664213423057767,0.03717119734728769,0.8788017891625017,10.769277591227185,-45.206343806813045,0.5517962698265323,7,0.053027153015133166,0.5688591003417933,1.376353263854977,1.5812397003173793,1.2003917694091761,3,0.05221082256981502,-1.0689699080916628,18.087854385375977,-1.1142724724181587,18.425315856933594,2.6799442941018214,18.77723693847656,0.05221082256981502
4109,2016-07-08,18.415672302246094,18.439777374267575,18.063751220703125,18.063751220703125,1529565.0,0.017581124376218504,-1.136991349968545,-5.61548528471863,41.465858109498406,43.358268325634164,-0.16839813030816586,0.2134863552604429,0.725876190268913,1.3547921005279306,20.322088789989348,0.3760261535644496,-0.6525452974312245,-0.15354499816894673,-1.2147339632839405,0.907643966946047,-0.6841394807264436,0.3770494843885501,0.4961644423274514,50.87701437975035,-0.9315859996521567,0.5305944825574961,7,-0.17837142944335938,0.2506847381591797,1.0581789016723633,1.2630653381347656,0.8822174072265625,4,0.04712040746066637,-4.839908844893261,18.09749794006348,-1.0689699080916628,18.087854385375977,-1.1142724724181587,18.425315856933594,0.04712040746066637
4110,2016-07-11,18.53619384765625,18.618148803710934,18.377105712890625,18.473522186279297,1384613.0,0.006544509667206544,1.1276495445898294,0.1780844191037787,40.32752311002381,44.56844738380166,-0.12608892428195517,0.05676769509449642,0.5657718800115283,1.2148563396327994,20.614154659092133,0.24104309082030895,-0.6978560665689919,-0.008195972442628374,-1.0467157258270383,1.0303237809417816,-0.5274558491348316,0.5110639042495748,0.3137584316509532,73.20239973106463,25.36945863835051,0.5192598766922045,7,-0.0699014663696289,0.13016319274902344,0.9171686172485352,1.1425437927246094,0.44351959228515625,0,0.04317296515935287,-1.136991349968545,18.415672302246094,-4.839908844893261,18.09749794006348,-1.0689699080916628,18.087854385375977,0.04317296515935287
4111,2016-07-12,18.348180770874023,18.57958221435547,18.319255828857425,18.49762725830078,1702873.0,-0.010143024955794777,-1.5116347542854507,-2.384594314930915,39.12609927121896,44.74008095894854,0.14859066695334988,0.23919952571134218,0.7116676234473189,1.3819338774576408,20.04679948828254,0.2603263854980433,-0.5731069828809154,-0.18488006591796946,-1.2269422188957648,0.8571820870598259,-0.7059111424068689,0.33615101057093,0.4423624217774922,56.58904029762431,12.390346639834313,0.521031076488898,7,0.11811161041259766,0.31817626953125,1.0232272148132324,1.330556869506836,0.3085346221923828,1,0.04939566397438777,1.1276495445898294,18.53619384765625,-1.136991349968545,18.415672302246094,-4.839908844893261,18.09749794006348,0.04939566397438777
4112,2016-07-13,18.618148803710934,18.65189552307129,18.275867462158203,18.32407760620117,2060598.0,0.01471361309375463,1.0800046422316065,-1.9677357599581382,45.54656543267715,44.79974666463263,-0.10777077847568961,-0.03243127548332936,0.4279605656419143,1.086229599743266,19.388179266948598,0.37602806091308594,-0.3649700938866829,0.08508796691894105,-0.9569741860588543,1.1271501198967364,-0.4359431095699584,0.6061190434078405,0.11536166575112361,94.26217014693947,48.04925189078875,0.521031076488898,7,-0.15185642242431285,0.04820823669433949,0.7484378814697301,1.0605888366699254,0.10606002807617543,2,0.028223678225542947,-1.5116347542854507,18.348180770874023,1.1276495445898294,18.53619384765625,-1.136991349968545,18.415672302246094,0.028223678225542947
4113,2016-07-14,18.68082046508789,18.83990859985352,18.598865509033203,18.76759529113769,1982848.0,0.003366159656241763,1.0833326464502928,-0.2950810102608552,62.31495720852171,46.56411656247418,-0.20651920447509653,-0.09263852884230062,0.3608534512752932,0.9984636855882201,18.17529457698732,0.24104309082031605,-0.20909051907709397,0.14317979812621928,-0.9007251578395206,1.1870847540919591,-0.37877267985664886,0.6651322761090874,-1.3160953521728516,79.50310864276375,27.66455041103518,0.5219524779828693,7,-0.26273632049560547,-0.0843658447265625,0.726743221282959,0.9979171752929688,-0.2265796661376953,3,0.029419356287899046,1.0800046422316065,18.618148803710934,-1.5116347542854507,18.348180770874023,1.1276495445898294,18.53619384765625,0.029419356287899046
4114,2016-07-15,18.656715393066406,18.849550247192386,18.584402084350586,18.632612228393555,1272057.0,-0.001290364738879335,-3.39994302805874,-0.2777667875590838,69.31136988629945,48.46000200561427,-0.2089186487591128,-0.06863536454643437,0.37175919784519706,1.0047770845076158,16.906590782752843,0.2651481628418004,-0.12871228498966047,0.11690540313720632,-0.9278417940461345,1.1616526003205472,-0.4054681954544641,0.6392790017288768,-1.2624866104125978,66.38650153769387,7.917558046153744,0.5223735985916698,7,-0.2338104248046875,-0.09159660339355469,0.7375912666320801,1.0220222473144531,-0.06266975402832031,4,0.034366945247207736,1.0833326464502928,18.68082046508789,1.0800046422316065,18.618148803710934,-1.5116347542854507,18.348180770874023,0.034366945247207736
4115,2016-07-18,18.632612228393555,18.801342010498047,18.598865509033203,18.637432098388672,935999.0,-0.0012919296974326366,-4.59997889905837,-0.19996834691778112,63.35079329349726,50.16608971589687,-0.2318717143361475,-0.09696407681627761,0.37900248653888013,1.0070729715097144,17.446763094891395,0.20247650146484375,-0.11964305880906068,0.12293252944946431,-0.8708875912025675,1.1167526501014962,-0.3739775308765516,0.6198425897754802,-1.1801705871582016,62.185022026431334,-0.7016693556402132,0.4969100603260157,7,-0.20970726013183594,-0.13016414642333984,0.7544631958007812,1.0461254119873047,0.04338645935058594,0,0.03570500329874893,-3.39994302805874,18.656715393066406,1.0833326464502928,18.68082046508789,1.0800046422316065,18.618148803710934,0.03570500329874893
4116,2016-07-19,18.594045639038086,18.704923629760746,18.5120906829834,18.60850715637207,1125026.0,-0.002069843395157367,-1.1621506020231798,3.000395726157499,53.017266004244675,51.04538905967717,-0.18646229506052237,-0.13238924674377373,0.40317714939700977,1.0347020015547308,18.56652325877548,0.1928329467773473,-0.11565023122297546,0.12703046798706197,-0.7653920443967053,1.0194529803708292,-0.31918078820482165,0.5732417241789456,-1.0857196535644498,55.46238882885844,-7.756996317293364,0.4462112561918829,7,-0.13739490509033203,-0.0915975570678711,0.7327694892883301,1.0846920013427734,-0.028924942016601562,1,0.020741467908071298,-4.59997889905837,18.632612228393555,-3.39994302805874,18.656715393066406,1.0833326464502928,18.68082046508789,0.020741467908071298
4117,2016-07-20,18.864013671875,18.88811683654785,18.4831657409668,18.69046211242676,1666979.0,0.014519058309188981,2.6521911151248982,-12.000923239250612,52.08796368758814,51.83871066706328,-0.37409380031987993,-0.46892394097258716,0.1272523918347801,0.7520992377100733,19.72432921379638,0.40495109558105113,-0.14781164392924495,0.4239953041076667,-0.3770789874601732,1.2250695956755067,0.023458158323748535,0.8245324498915849,-1.302038715932614,94.04788258733645,33.81115302421647,0.4005371457839192,7,-0.3880796432495117,-0.36156558990478516,0.35071611404418945,0.8147239685058594,-0.3037147521972656,2,-0.0109890865440615,-1.1621506020231798,18.594045639038086,-4.59997889905837,18.632612228393555,-3.39994302805874,18.656715393066406,-0.0109890865440615
4118,2016-07-21,18.70974540710449,18.86883354187012,18.65189552307129,18.844728469848636,1633765.0,-0.008177913112972113,1.3684068050725162,-0.7777692299238955,50.5330663080834,52.846178244683834,-0.13839923964135536,-0.35927397444002906,0.2722498171517813,0.8957864615491005,20.009064460950576,0.21693801879883168,-0.13347966322233873,0.2863589286804178,-0.47487925867145364,1.0475971160322892,-0.09426016499551793,0.6669780223563535,-1.0682019383257746,55.95235291623953,-1.2197187802589227,0.3806190936759366,7,-0.1277532577514613,-0.2072973251342738,0.5049843788147008,0.9689922332763707,-0.05784988403319957,3,0.0007730423032441536,2.6521911151248982,18.864013671875,-1.1621506020231798,18.594045639038086,-4.59997889905837,18.632612228393555,0.0007730423032441536
4119,2016-07-22,18.695283889770508,18.806161880493164,18.555477142333984,18.594045639038086,1665214.0,-0.0007729403591183459,-1.8107570573139435,-0.7500070651405568,48.123654434851794,53.71241505855361,-0.0895174521519877,-0.2890086221357997,0.2741284222378084,0.8997833233504053,18.449382719611616,0.2506847381591797,-0.07157625753466945,0.22706336975097585,-0.48315068973932895,0.9372774292412807,-0.12804365999417655,0.5821703994961283,-0.9789460189256438,52.3811766700732,-0.779276960468998,0.35510702974515274,7,-0.11329174041748047,-0.19283580780029297,0.4929313659667969,0.9834537506103516,-0.19283676147460938,4,-0.012893256515468243,1.3684068050725162,18.70974540710449,2.6521911151248982,18.864013671875,-1.1621506020231798,18.594045639038086,-0.012893256515468243
4120,2016-07-25,18.79170036315918,18.921863555908203,18.69046211242676,18.71456527709961,1130505.0,0.005157261796994161,-2.6923381267596445,0.7619164248841328,59.49998367963823,55.976179992822416,-0.16302237297469802,-0.2917958084460359,0.16226005205911775,0.7966665747160491,16.472740569622353,0.23140144348144176,-0.0010224091604378316,0.25454158782958913,-0.266970709142587,0.7760538848017653,-0.006214560656498946,0.5152977363156772,-1.0050557543721368,70.32964644093123,15.115834711975353,0.2607561484860887,7,-0.19283485412597656,-0.28925228118896484,0.396514892578125,0.8870372772216797,-0.163909912109375,0,-0.010518192622344769,-1.8107570573139435,18.695283889770508,1.3684068050725162,18.70974540710449,2.6521911151248982,18.864013671875,-0.010518192622344769
4121,2016-07-26,18.907400131225586,18.979713439941406,18.671178817749023,18.762775421142575,1528932.0,0.006156961096146052,1.1333324541216345,1.8749536361613675,74.011332901178,59.138931933766955,-0.21350734406713912,-0.34547456125138254,0.0397495280431599,0.6732548111874692,14.403430314600726,0.3085346221923828,0.07306058108213875,0.319622421264647,-0.13119540447453915,0.7704402470038332,0.09421350839505394,0.5450313341342401,-1.02993800666885,85.43678505304713,23.46039375547791,0.22540891286959253,7,-0.17596054077148438,-0.4049520492553711,0.28081512451171875,0.7713375091552734,-0.5254726409912145,1,-0.01223867067261597,-2.6923381267596445,18.79170036315918,-1.8107570573139435,18.695283889770508,1.3684068050725162,18.70974540710449,-0.01223867067261597
4122,2016-07-27,18.873653411865234,18.97007179260254,18.8254451751709,18.864013671875,1282115.0,-0.0017848418675299182,-2.3333040267276246,0.0666534784042186,72.42336977904438,60.26208888604725,-0.15612392572527511,-0.2941565994341033,0.07905232747252455,0.6973985196519301,13.550011628266667,0.14462661743164062,0.1476220270580484,0.2651460647583015,-0.19869076344458492,0.7289828929611879,0.03322765065685829,0.4970644788597447,-0.8859661557700313,74.99977520209332,6.275618727788839,0.231918414101444,7,-0.1422138214111328,-0.37120532989501953,0.27961063385009766,0.805084228515625,-0.36156272888183594,2,-0.01634727035147243,1.1333324541216345,18.907400131225586,-2.6923381267596445,18.79170036315918,-1.8107570573139435,18.695283889770508,-0.01634727035147243
4123,2016-07-28,19.114696502685547,19.350919723510746,18.82062530517578,18.90258026123047,2415737.0,0.012771406020880782,-1.820518803323444,22.00435298773249,71.13703632785736,60.46494071288702,-0.3678307203025284,-0.5357080726803041,-0.15274215124770052,0.4529060082490979,13.319716639371892,0.5302944183349645,0.25704966570825505,0.48907508850097514,-0.02297769024973917,1.0011278672516895,0.233048699125618,0.7451014778763323,-1.0278066282057239,70.30291985680034,-0.6507403590566838,0.25602638937535754,7,-0.1976537704467738,-0.7568740844726562,0.022899627685546875,0.5640411376953125,0.3037147521972621,3,-0.029003734531172,-2.3333040267276246,18.873653411865234,1.1333324541216345,18.907400131225586,-2.6923381267596445,18.79170036315918,-0.029003734531172
4124,2016-07-29,19.1484432220459,19.21593475341797,18.89775848388672,19.158084869384766,1661946.0,0.001765485492045915,4.076953511374876,-0.045454545454545456,69.53848288925707,61.15246177908256,-0.36262436341941395,-0.5618092707592481,-0.18287396565756353,0.41794941969076405,13.343530333484372,0.31817626953125,0.3139237784588147,0.4996816635131829,-0.06310684034865588,1.0624701673750216,0.2182874115822635,0.7810759154441023,-0.909869765682366,70.2126943150566,-0.43765729239969176,0.28139425193091927,7,-0.23140048980712535,-0.7906208038330078,-0.04218244552612305,0.5302944183349609,0.607427597045902,4,-0.025931491830256226,-1.820518803323444,19.114696502685547,-2.3333040267276246,18.873653411865234,1.1333324541216345,18.907400131225586,-0.025931491830256226
4125,2016-08-01,19.1773681640625,19.866750717163086,19.167726516723636,19.375024795532227,2088931.0,0.0015105636359669106,-5.444403414835898,20.500296735905046,79.45205850671039,64.08966094602319,-0.3421277074923772,-0.5894413436597716,-0.2052867475316802,0.38612312736801613,13.851947137918208,0.7183074951171875,0.2883256773531322,0.508600044250489,-0.10000241793539999,1.117202506436378,0.20429881315754628,0.8129012753434317,-0.8053131556413007,42.33867879979069,-28.84733345672563,0.3043012310929439,8,-0.0024099349975585938,-0.5616302490234375,-0.491727352142334,0.0819549560546875,0.7183074951171875,0,-0.03519362146007987,4.076953511374876,19.1484432220459,-1.820518803323444,19.114696502685547,-2.3333040267276246,18.873653411865234,-0.03519362146007987
4126,2016-08-02,19.14362144470215,19.4714412689209,19.119518280029297,19.2062931060791,2126727.0,-0.0017597158834126159,-5.347932292025046,0.31707340609288903,72.42794132731571,66.34965846154847,-0.24834113117572088,-0.5260949384804192,-0.17523225602775483,0.41089265945869613,13.991233788861274,0.35192298889160156,0.24164493944903143,0.43893804550170756,-0.19348487688927918,1.0713609678926943,0.12272658430621419,0.7551495066972009,-0.5623090370570836,30.87547017071094,-35.846956398961055,0.31621146119549404,8,0.06749248504638672,-0.44110774993896484,-0.5592188835144043,0.014463424682617188,0.8870391845703125,1,-0.026945319366158738,-5.444403414835898,19.1773681640625,4.076953511374876,19.1484432220459,-1.820518803323444,19.114696502685547,-0.026945319366158738
4127,2016-08-03,19.03756332397461,19.37020301818848,18.989355087280273,19.240039825439453,1319353.0,-0.005540128393882848,-1.5483899786862259,3.2307505021608134,64.6825259760038,67.92182064687296,-0.12859971332865783,-0.36389607424077397,-0.07028952945406886,0.5055722861533987,13.45215256897602,0.3808479309082067,0.22619041697559084,0.285394477844239,-0.2922664560781634,0.8630554117666414,-0.0034359891169621903,0.5742249448054402,-0.27628955299702085,20.737286018768543,-42.535654485936846,0.2888304669612006,8,0.17355060577392578,-0.10605812072753906,-0.45316076278686523,0.12052154541015625,0.96417236328125,2,-0.03443906253036988,-5.347932292025046,19.14362144470215,-5.444403414835898,19.1773681640625,4.076953511374876,19.1484432220459,-0.03443906253036988
4128,2016-08-04,19.042383193969727,19.158084869384766,18.88811683654785,19.153263092041016,1325917.0,0.00025317683324765916,3.4799253034547153,0.547618599042918,66.12903483120434,69.92241846868991,-0.09082392208987855,-0.310202194967907,-0.08536120070044362,0.4929042943971922,12.779701270306242,0.26996803283691406,0.2534452674042633,0.2429700851440444,-0.25882200842379177,0.7447621787118806,-0.007925961639873691,0.49386613192796247,0.8243675231933594,15.763439267491218,-45.16935752874883,0.2508960467839184,8,0.22658157348632812,-0.11087799072265625,-0.4579806327819824,0.11570167541503906,0.8291893005371129,3,-0.02784801175276519,-1.5483899786862259,19.03756332397461,-5.347932292025046,19.14362144470215,-5.444403414835898,19.1773681640625,-0.02784801175276519
4129,2016-08-05,19.28342628479004,19.447336196899414,19.080951690673828,19.09541320800781,1390940.0,0.012658241794894831,-2.377810211276893,-1.695646190631859,73.03750394970307,71.426587387586,-0.26783070860199487,-0.5089986988030546,-0.3390398090783435,0.24695151569858353,12.321382214838343,0.4049530029296875,0.2717261875019048,0.4406254768371589,-0.07141679088888964,0.9526677445632075,0.18460434297413286,0.696646610700185,0.5637517547607409,40.39400802204698,-19.53849778710483,0.25602113386302516,8,-0.014461517333984375,-0.35192108154296875,-0.6990237236022949,-0.15667724609375,0.3953113555908203,4,0.007000051137138419,3.4799253034547153,19.042383193969727,-1.5483899786862259,19.03756332397461,-5.347932292025046,19.14362144470215,0.007000051137138419
4130,2016-08-08,19.336456298828125,19.57267951965332,19.273786544799805,19.379844665527344,1399007.0,0.0027500306872287883,-2.542899776175081,-0.2307731326022295,76.01347332402142,71.6490474345686,-0.26313186827558965,-0.5259676828233921,-0.3995318002076047,0.1842669588261785,12.333270602066813,0.2988929748535156,0.3101256493083504,0.4536423683166504,-0.08204342229230832,0.9893281589256091,0.18579947301217103,0.7214852636211297,0.4915405166625959,65.49282824567855,4.788549249759811,0.26784289530448013,8,0.007231712341308594,-0.4049510955810547,-0.7520537376403809,-0.20970726013183594,0.159088134765625,0,0.021690350795512403,-2.377810211276893,19.28342628479004,3.4799253034547153,19.042383193969727,-1.5483899786862259,19.03756332397461,0.021690350795512403
4131,2016-08-09,19.25450134277344,19.43287467956543,19.240039825439453,19.302711486816406,1541534.0,-0.004238364816600337,-4.000049455984174,1.1111306488481685,65.758684179737,70.90852681242333,-0.1416597920627396,-0.39276955495065735,-0.330652012200769,0.25691649085143453,12.213277056112423,0.19283485412597656,0.35867296501244184,0.32637138366699503,-0.17084287340811954,0.8235856407421096,0.07776425512943774,0.5749785122045523,0.5546978731384229,53.52095801709682,-2.8430743487162573,0.2486071285375579,8,0.08918666839599254,-0.32299613952637074,-0.6700987815856969,-0.127752304077152,0.1253433227539027,1,0.033299969965043585,-2.542899776175081,19.336456298828125,-2.377810211276893,19.28342628479004,3.4799253034547153,19.042383193969727,0.033299969965043585
4132,2016-08-10,19.14362144470215,19.22075653076172,19.06648826599121,19.187009811401367,1076040.0,-0.005758648125826826,1.782571300787835,0.8999841747112548,68.14512526642268,70.57609225004171,0.012898737466063182,-0.25350123087908116,-0.24093271939982586,0.3589063705474338,12.071116801925069,0.18801307678223012,0.37331885365605544,0.1892178535461433,-0.2943754448437943,0.6728111519360809,-0.05257879564882728,0.43101450274111386,0.6471561236224339,37.323770994238075,-18.303651345031447,0.2417966491949689,8,0.2338123321533203,-0.21211624145507812,-0.6532254219055176,-0.016872406005859375,0.2458648681640625,2,0.04633601782884167,-4.000049455984174,19.25450134277344,-2.542899776175081,19.336456298828125,-2.377810211276893,19.28342628479004,0.04633601782884167
4133,2016-08-11,19.230398178100586,19.346097946166992,19.10987663269043,19.167726516723636,1167981.0,0.004532931955904873,-1.648645180606942,-1.4444346755757929,71.10259982128298,70.74988302026682,-0.062290225728560245,-0.31304383323188745,-0.3461222040227767,0.26650205116445846,12.459207794591151,0.2362213134765625,0.3551795902268111,0.24851570129394673,-0.2320695282790588,0.7291009308669523,0.008223086507445743,0.4888083160804477,0.5423261755884603,32.381024153133126,-22.679779071854348,0.24029261478650207,8,0.1470355987548828,-0.26514720916748047,-0.8219571113586426,-0.10364913940429688,0.014461517333984375,3,0.040110324394305286,1.782571300787835,19.14362144470215,-4.000049455984174,19.25450134277344,-2.542899776175081,19.336456298828125,0.040110324394305286
4134,2016-08-12,19.297889709472656,19.35573959350586,19.1773681640625,19.235218048095703,1015315.0,0.003509627348690536,1.0,1.0000000000000566,70.42795805860158,69.74720519269917,-0.11885197169999984,-0.3478729045954374,-0.43146641609383707,0.1920247851640653,12.847603991724604,0.17837142944335938,0.3452863357282183,0.28394851684570455,-0.19081280540408585,0.7587098390954949,0.04656785572080935,0.5213291779705997,0.4571424938735653,45.714231885150156,-7.108852529892673,0.2373806611248957,8,-0.06749153137207031,-0.3326387405395508,-0.8894486427307129,-0.1711406707763672,0.2940731048583949,4,0.02972774710970505,-1.648645180606942,19.230398178100586,1.782571300787835,19.14362144470215,-4.000049455984174,19.25450134277344,0.02972774710970505
4135,2016-08-15,19.297889709472656,19.408769607543945,19.278606414794922,19.331636428833008,754626.0,0.0,-2.5999788990583705,-0.538468561689695,67.38193926776961,69.18653829719405,-0.11170510543173506,-0.3114444012704496,-0.451552201881114,0.18881690085770586,13.297813464130842,0.13016319274902344,0.32293826935360315,0.2506846427917466,-0.20439829057768932,0.7057675761611826,0.023143176107030428,0.4782261094764628,0.43980418653759656,63.1577577410824,13.862755833668182,0.22754146668471778,8,-0.06749153137207031,-0.22658061981201172,-0.8460607528686523,-0.1711406707763672,0.2265796661376953,0,0.019735211292106092,1.0,19.297889709472656,-1.648645180606942,19.230398178100586,1.782571300787835,19.14362144470215,0.019735211292106092
4136,2016-08-16,18.979713439941406,19.259323120117188,18.960430145263672,19.22557640075684,1092748.0,-0.01648761985488334,-1.1017012801512844,7.285536652913687,53.76716040951931,67.97371990091798,0.20202032479941678,0.03911186609687434,-0.16394505698065132,0.49312735044397726,13.236389593906528,0.3374595642089844,0.2949918390590014,-0.08677501678466726,-0.4908312745521961,0.3172812409828616,-0.2888031456684317,0.11525311209909717,0.7409889148795976,4.30104782203617,-40.018134631388634,0.20202812888376478,8,0.2506847381591797,0.09159564971923828,-0.413388729095459,0.08918476104736328,0.5447559356689453,1,0.02717801800773323,-2.5999788990583705,19.297889709472656,1.0,19.297889709472656,-1.648645180606942,19.230398178100586,0.02717801800773323
4137,2016-08-17,18.656715393066406,19.04720497131348,18.656715393066406,19.03274345397949,1188549.0,-0.017018067627684763,-1.0769172242032783,1.5294213478351573,34.6278636216972,64.4735897665283,0.5199970723280849,0.3644699230936084,0.12456660135364928,0.7944674650814001,13.382338141629784,0.39048957824707387,0.24128681127137241,-0.399408149719239,-0.8347570669474571,0.03594076750897912,-0.617082608333348,-0.18173369110512994,1.0473352513891356,0.0,-39.33740770892945,0.21767445861410914,8,0.45798206329345703,0.4145936965942383,-0.09039068222045898,0.13257408142089844,1.2244987487792969,2,0.038759731133041875,-1.1017012801512844,18.979713439941406,-2.5999788990583705,19.297889709472656,1.0,19.297889709472656,0.038759731133041875
4138,2016-08-18,18.72420883178711,18.8543701171875,18.671178817749023,18.762775421142575,768959.0,0.003617648514153027,-1.5332999235090865,0.10256306208057099,36.076008799331916,60.36675697204262,0.4499402885550481,0.3142261433146487,0.025302076529115425,0.7074130445559064,13.536173930226475,0.19765472412109375,0.20765187023837584,-0.33263788223266744,-0.765605689883067,0.10032992541773211,-0.5491217860578672,-0.11615397840746766,0.9379484026128679,8.974544310956572,-25.36442156568254,0.2164839038252002,8,0.3904886245727539,0.45074939727783203,-0.1578841209411621,0.05543804168701172,0.8484706878662109,3,0.03553033866775168,-1.0769172242032783,18.656715393066406,-1.1017012801512844,18.979713439941406,-2.5999788990583705,19.297889709472656,0.03553033866775168
4139,2016-08-19,18.454240798950195,18.801342010498047,18.38192749023437,18.733850479125977,1110045.0,-0.014418127636912637,1.0232603074998101,7.250049455984842,29.508265834155793,55.199511695390896,0.6592457916887646,0.5957545713998194,0.27493748829459363,0.9629794513708703,13.729718132580992,0.4194145202636754,0.1837782733528215,-0.5905537605285645,-1.0761226522982845,-0.10498486875884439,-0.8333382064134263,-0.34776931464370264,1.1676987617964407,7.042300612414667,-25.19895924922616,0.24278444588486042,8,0.45316028594970703,0.6700983047485352,0.05302858352661133,0.2386302947998047,1.0413036346435547,4,0.04284212529238007,-1.5332999235090865,18.72420883178711,-1.0769172242032783,18.656715393066406,-1.1017012801512844,18.979713439941406,0.04284212529238007
4140,2016-08-22,18.594045639038086,18.656715393066406,18.43013572692871,18.454240798950195,1150583.0,0.0075757567927607905,-1.410229878061152,-0.5,35.309347206728404,51.81625203172327,0.4504218152892925,0.4641815211841305,0.12377608513450156,0.8095166950151231,14.255249653163515,0.2265796661376953,0.15930094438057552,-0.44086618423461843,-0.9553114150524422,0.07357904658320535,-0.6980887996435285,-0.18364356882570831,0.9534931974778154,24.175883897671653,-7.897830142912753,0.257222615408911,8,0.3013029098510742,0.5302934646606445,-0.10003376007080078,0.0723114013671875,0.9304237365722656,0,0.0536686418149821,1.0232603074998101,18.454240798950195,-1.5332999235090865,18.72420883178711,-1.0769172242032783,18.656715393066406,0.0536686418149821
4141,2016-08-23,18.67599868774414,18.782058715820312,18.637432098388672,18.656715393066406,782625.0,0.004407488843309881,-4.000065941312232,0.13793009359054817,40.20887566629478,48.71222429837573,0.31042265790956947,0.3836747911631875,0.04594904757892948,0.7181693860735407,14.840603618015175,0.18801307678222656,0.09907886018045886,-0.3473430633544936,-0.883800856764136,0.18911473005514878,-0.615571960059313,-0.07911416664967419,0.8016034679948696,44.20278844141441,10.253289259204834,0.2682288967048209,8,0.21934986114501953,0.44834041595458984,-0.21332216262817383,-0.009641647338867188,1.0605888366699254,1,0.045431074506500524,-1.410229878061152,18.594045639038086,1.0232603074998101,18.454240798950195,-1.5332999235090865,18.72420883178711,0.045431074506500524
4142,2016-08-24,18.565120697021484,18.77241516113281,18.5120906829834,18.584402084350586,983607.0,-0.005936924315346981,-3.1538461538460973,-0.9999010880316518,37.777842904522565,45.009473529846794,0.36946362768635765,0.49566619596873807,0.15835095618215433,0.8173734978984726,15.570996805493314,0.2603244781494105,0.020964431957388285,-0.44279441833496236,-1.0139959945551382,0.1284071578852135,-0.7283952064450503,-0.15719363022487443,0.8467409787872491,38.77575738001467,2.421503919953871,0.28560078811008854,8,0.3302278518676758,0.5592184066772461,-0.0855712890625,0.10123634338378906,1.1859302520751953,2,0.05167478812797488,-4.000065941312232,18.67599868774414,-1.410229878061152,18.594045639038086,1.0232603074998101,18.454240798950195,0.05167478812797488
4143,2016-08-25,18.560298919677734,18.637432098388672,18.420494079589844,18.492807388305664,1197508.0,-0.00025972238061044983,-1.0454451448148114,-3.500346226135127,28.932637028129676,40.3988823042388,0.300876000323548,0.48151166888784047,0.16560452181646923,0.8098360035333201,16.055194619951322,0.21693801879882812,-0.035158401207279866,-0.4198963165283196,-1.0222388582007298,0.1824462251440906,-0.7210675873645265,-0.11872504569211273,0.7897667049965378,42.52867290603703,6.4092533742830256,0.30117127083620515,8,0.3350496292114258,0.5640401840209961,-0.07110786437988281,0.10605812072753906,1.2052135467529297,3,0.07116885497827452,-3.1538461538460973,18.565120697021484,-4.000065941312232,18.67599868774414,-1.410229878061152,18.594045639038086,0.07116885497827452
4144,2016-08-26,18.65189552307129,18.757953643798828,18.50726890563965,18.5699405670166,1141995.0,0.004935082338380026,-1.4185896728129255,1.2142998445669069,30.494545209490695,36.30028296443004,0.12070162133461793,0.36976566987992854,0.07677710804435378,0.7005910877052877,16.434040535109084,0.2506847381591797,-0.08824049918550969,-0.30347232818603587,-0.9174368204221857,0.31049216405011393,-0.6104545743041108,0.0035099179320390306,0.6400818135365896,64.00002110105294,30.290936263141454,0.3069822461180752,8,0.1687297821044922,0.4724435806274414,-0.10967540740966797,0.014461517333984375,1.0172004699707031,4,0.04936677859057692,-1.0454451448148114,18.560298919677734,-3.1538461538460973,18.565120697021484,-4.000065941312232,18.67599868774414,0.04936677859057692
4145,2016-08-29,18.5024471282959,18.60850715637207,18.420494079589844,18.57958221435547,641652.0,-0.008012504390802144,1.7856890534258383,-0.941188791658909,29.365095148330028,33.58894237985345,0.16254374821011552,0.49124449116431634,0.20726677152616446,0.8289567619319378,15.529288520281122,0.2314014434814453,-0.1630844569688108,-0.4191746711730957,-1.0555461302867712,0.21719678794057984,-0.7373604007299335,-0.10098894161625793,0.7349272175295702,22.66622354455487,-8.184146483409634,0.31818572955683705,8,0.21211910247802734,0.621891975402832,0.039772987365722656,0.163909912109375,1.046127319335941,0,0.053673835596541375,-1.4185896728129255,18.65189552307129,-1.0454451448148114,18.560298919677734,-3.1538461538460973,18.565120697021484,0.053673835596541375
4146,2016-08-30,18.627790451049805,18.849550247192386,18.51691055297852,18.51691055297852,1371314.0,0.006774418642289559,-5.000000000000385,-1.4374768180806146,35.958051311234016,33.736741012024204,-0.020081407311050015,0.3428532299095792,0.05719208172586576,0.683199467155422,14.464891017826082,0.3471031188964879,-0.2450127233669619,-0.2680397987365737,-0.9083275546891798,0.37224795721603243,-0.5881836767128767,0.05210407923972937,0.5582570834401999,48.314506843773074,17.52772751920442,0.3201438779763025,8,-0.009641647338867188,0.4965486526489258,-0.0771336555480957,0.03856658935546875,0.5592193603515625,1,0.048136622908489635,1.7856890534258383,18.5024471282959,-1.4185896728129255,18.65189552307129,-1.0454451448148114,18.560298919677734,0.048136622908489635
4147,2016-08-31,18.38192749023437,18.70974540710449,18.38192749023437,18.60368537902832,1987619.0,-0.013198718412766874,-1.956538941211792,-1.9999827980665987,28.743980512102,32.92207120233199,0.20417493966166944,0.5661035588766588,0.2763555084490328,0.9044713442416814,13.864203079249737,0.3278179168701172,-0.3335608602085145,-0.48112096786499237,-1.1570008721987755,0.19475893646879072,-0.8190609200318839,-0.14318101569810082,0.7558728416002936,0.0,-29.321678397187167,0.33793995216689177,8,0.23381137847900746,0.742411613464359,0.23501634597778676,0.284429550170902,0.7038440704345739,2,0.07369521150050096,-5.000000000000385,18.627790451049805,1.7856890534258383,18.5024471282959,-1.4185896728129255,18.65189552307129,0.07369521150050096
4148,2016-09-01,18.5120906829834,18.627790451049805,18.38674736022949,18.439777374267575,2169833.0,0.007081041572934987,-1.702680738673357,-0.3260912570421129,30.913383448335992,33.07819538168535,0.04554843721880886,0.41547691053436964,0.13211095642910564,0.7500703572235139,13.529712423661739,0.24586296081543324,-0.3841687372182392,-0.3244431495666511,-1.0122030096165062,0.363316710483204,-0.6683230795915804,0.019436780458278236,0.5803572783552475,27.83508518613725,0.5627080713340646,0.3438799300249276,9,0.10364818572998047,0.612248420715332,0.10485315322875977,0.154266357421875,0.32781791687012074,3,0.06692708497004896,-1.956538941211792,18.38192749023437,-5.000000000000385,18.627790451049805,1.7856890534258383,18.5024471282959,0.06692708497004896
4149,2016-09-02,19.41841125488281,19.442516326904297,18.594045639038086,18.594045639038086,5132533.0,0.048958304462743074,-1.0584815076179128,11.399915596232873,52.03252137126028,34.936325844411115,-0.7930156940920732,-0.5061636900649056,-0.7379528917429958,-0.17869680786482078,12.984413319220506,0.9304256439208984,-0.35488787957553214,0.5751281738281229,-0.13343184002487973,1.2836881876811255,0.22084816690162157,0.9294081807546242,-1.0364837646484375,97.72719915691609,71.89615320532103,0.3542800069265018,9,-0.506189346313473,-0.2940721511840785,-0.7809786796569789,-0.7520542144775355,-0.554397583007809,4,0.017874851191061136,-1.702680738673357,18.5120906829834,-1.956538941211792,18.38192749023437,-5.000000000000385,18.627790451049805,0.017874851191061136
4150,2016-09-05,19.7558708190918,19.91496086120605,19.437694549560547,19.505186080932614,2912992.0,0.01737833027530189,-1.475012487574227,0.3040941220023005,63.0048308314169,37.46920975164691,-1.0597868321120814,-0.8543960211496255,-1.0220537593676582,-0.5377922647637874,12.463055382809166,0.4965496063232422,-0.32158985351580327,0.8916170120239286,0.10147068676842608,1.6817633372794312,0.4965438493961756,1.2866901746516817,-1.3691234588623118,89.62253235143767,58.545426776741664,0.395073162627752,9,-0.6074266433715891,-0.6074266433715891,-1.1184382438659703,-1.089513778686527,-0.8918571472168004,0,-0.004392356421259347,-1.0584815076179128,19.41841125488281,-1.702680738673357,18.5120906829834,-1.956538941211792,18.38192749023437,-0.004392356421259347
4151,2016-09-06,19.895675659179688,20.00173568725586,19.760692596435547,19.77515411376953,2362822.0,0.00707662250720853,-2.225852562793547,0.48076937708758366,72.117034664226,41.284675502725065,-1.1268906537892462,-0.9947016472027883,-1.1213166739672147,-0.6976390033347286,12.068574521862477,0.24586486816405895,-0.2406449893642204,0.9993631362915032,0.09830458390540997,1.9004216886775964,0.5488338600984548,1.4498924124845516,-1.4477997589111347,93.45230946039193,56.02989111306928,0.4505292761930472,9,-0.7038440704345703,-0.7038440704345703,-1.0003275871276855,-1.229318618774414,-1.1377220153808594,1,-0.01744606302866114,-1.475012487574227,19.7558708190918,-1.0584815076179128,19.41841125488281,-1.702680738673357,18.5120906829834,-0.01744606302866114
4152,2016-09-07,20.03066062927246,20.223493576049805,19.90049743652344,19.92460060119629,2471873.0,0.006784638652394426,-3.1875123639961904,0.8800088624422359,72.77309985617131,46.155838039174135,-1.1534212830550885,-1.1170987582444418,-1.2315387469515287,-0.8496981759156164,12.314211688038434,0.3278179168701172,-0.17023831427793112,1.0899961471557624,0.05963617497086915,2.1203561193406557,0.5748161610633176,1.6051761332482073,-1.4895531417846684,89.50138320055164,46.47782066005211,0.5151799860924458,9,-0.7279500961303711,-0.7279500961303711,-1.0738468170166016,-1.3643035888671875,-1.229318618774414,2,-0.04211797271619677,-2.225852562793547,19.895675659179688,-1.475012487574227,19.7558708190918,-1.0584815076179128,19.41841125488281,-0.04211797271619677
4153,2016-09-08,20.00173568725586,20.18010711669922,19.804079055786133,19.99209213256836,2368735.0,-0.001444033352266505,1.0526310309643296,0.09092543970075172,79.44953782113492,51.595281662690155,-1.0041199621977803,-1.082947524453587,-1.1877783582797719,-0.8319539690193807,12.203817516378676,0.37602806091308594,-0.11158266543516504,1.0225043296813965,-0.10653591047317335,2.1515445698359663,0.45798420960411335,1.5870244497586796,-1.3260373126831055,86.39061219712045,37.21222705260659,0.5645201200772844,9,-0.6990251541137695,-0.6990251541137695,-0.9304261207580566,-1.335378646850586,-1.0413055419921875,3,-0.04579423210609279,-3.1875123639961904,20.03066062927246,-2.225852562793547,19.895675659179688,-1.475012487574227,19.7558708190918,-0.04579423210609279
4154,2016-09-09,19.87157249450684,20.13671875,19.813722610473636,19.967988967895508,2128074.0,-0.006507594879975986,-2.0454635374517367,-9.998022151898367,74.40146833163081,56.59932312750136,-0.7629874405168735,-0.9566497241201013,-1.0411889117795603,-0.7158432580587295,12.066825284963208,0.32299613952636363,-0.03341934722186224,0.8636569976806676,-0.32694217177843043,2.0542561671397657,0.2683574129511186,1.4589565824102166,-1.0720505038159232,55.21487432794928,2.7551255232446508,0.5952995847295488,9,-0.5688619613647496,-0.5688619613647496,-0.771337509155277,-1.205215454101566,-0.9159641265869176,4,-0.051916570514915494,1.0526310309643296,20.00173568725586,-3.1875123639961904,20.03066062927246,-2.225852562793547,19.895675659179688,-0.051916570514915494
4155,2016-09-12,19.67873764038086,19.683557510375977,19.485902786254886,19.57749938964844,1969248.0,-0.00970405609215308,2.565265258377422,-1.0500098911968367,68.37455682186751,60.2011570731273,-0.43108137171270045,-0.7734762967113085,-0.8367827720596495,-0.538786723412116,11.460499599406852,0.3856697082519531,0.06407168035204336,0.6517797470092788,-0.5701182901671125,1.87367778418567,0.04083072842108493,1.2627287655974726,-0.7652979228612331,26.14388042719315,-26.23009180456133,0.6109490185881956,9,-0.37602710723876953,-0.37602710723876953,-0.5785026550292969,-1.012380599975586,-0.4531612396240199,0,-0.04140123128802953,-2.0454635374517367,19.87157249450684,1.0526310309643296,20.00173568725586,-3.1875123639961904,20.03066062927246,-0.04140123128802953
4156,2016-09-13,19.49554443359375,19.87157249450684,19.45215606689453,19.765512466430664,1451860.0,-0.009309195037551343,-1.3513529408619884,-2.6666603866009453,66.60923806086521,64.40840791187878,-0.12499742874529574,-0.5793610292771092,-0.6325632218446131,-0.37275122989758813,11.962092071106516,0.41941642761230824,0.15627207036386181,0.44279499053955007,-0.7965556534893423,1.6821456345684425,-0.17688033147489435,1.0624703125539945,-0.4773004073917093,5.6250819108661405,-46.46676976644426,0.619675322014446,9,-0.19042396545410156,-0.19283390045166016,-0.35794782638549805,-0.8291873931884766,-0.34710121154785156,1,-0.032393594540018444,2.565265258377422,19.67873764038086,-2.0454635374517367,19.87157249450684,1.0526310309643296,20.00173568725586,-0.032393594540018444
4157,2016-09-14,19.379844665527344,19.57267951965332,19.341278076171875,19.5292911529541,1822239.0,-0.005934677457226534,-1.0425614303873123,0.5535710500844279,64.07283531876257,68.09279145303728,0.16443537444977352,-0.4286875400706194,-0.48586897781701666,-0.2774423863954354,13.147821031384721,0.2314014434814453,0.27003837537888487,0.29093875885009624,-0.9419402088844819,1.5238177265846744,-0.32550072501719285,0.9073782427173853,-0.2651806753374828,4.597669786351606,-46.6919534846307,0.6164394838672883,9,0.028924942016601562,-0.0771341323852539,-0.2422480583190918,-0.7134876251220703,-0.15426826477050426,2,-0.03208957721083949,-1.3513529408619884,19.49554443359375,2.565265258377422,19.67873764038086,-2.0454635374517367,19.87157249450684,-0.03208957721083949
4158,2016-09-15,19.38948631286621,19.558216094970703,19.28342628479004,19.413589477539066,1619789.0,0.0004975090102770086,-1.3265266574619092,0.16128291194978958,63.03235120857016,69.31499476829394,0.3266963900206079,-0.4067890540080086,-0.4640759616134531,-0.3139379004895311,14.339161659093019,0.27478981018066406,0.3695765946745446,0.26731653213500906,-0.9600186235623305,1.4946516878323486,-0.3463510457136607,0.8809841099836788,-0.1861159558075549,12.429504818148695,-35.71348292845238,0.6136675778486699,9,0.36397361755371094,-0.0867757797241211,-0.2350168228149414,-0.7231292724609375,-0.21693801879882457,3,-0.030333155447129667,-1.0425614303873123,19.379844665527344,-1.3513529408619884,19.49554443359375,2.565265258377422,19.67873764038086,-0.030333155447129667
4159,2016-09-16,19.24485969543457,19.42805290222168,19.13880157470703,19.331636428833008,3049798.0,-0.007459022642372526,1.068965046795274,3.6002215715750014,63.1399354275058,69.33000639008159,0.4963078502099485,-0.21069681974066867,-0.299304419887342,-0.19404579988542991,14.71915678924588,0.28925132751464844,0.5155995912840154,0.08315896987915039,-1.103862051922306,1.2701799916806067,-0.5103515410215778,0.6766694807798785,0.9786338806152344,14.4735711887303,-35.3680831142115,0.5935105109007288,9,0.43628787994384766,0.05785083770751953,-0.0735173225402832,-0.5785026550292969,-0.08195304870605113,4,-0.014779507602145525,-1.3265266574619092,19.38948631286621,-1.0425614303873123,19.379844665527344,-1.3513529408619884,19.49554443359375,-0.014779507602145525
4160,2016-09-19,19.59196281433105,19.726945877075195,19.31235122680664,19.36056137084961,2014066.0,0.018036147022616245,-1.5293908874575994,-2.6666300334094895,65.82279114957373,68.63064599956466,0.13802399416218236,-0.5051020802394781,-0.6256992652937434,-0.5555719081810118,15.333357027567374,0.482086181640625,0.6696551862492832,0.38036623001098135,-0.7899635514738748,1.5506960114958375,-0.20479866073144493,0.9655311207534076,0.6098369216918975,61.84214293708909,11.319566758364367,0.5851648907424278,9,0.08918476104736683,-0.2892522811889613,-0.49413824081420543,-0.9256057739257777,-0.5013694763183594,0,-0.03248038251408125,1.068965046795274,19.24485969543457,-1.3265266574619092,19.38948631286621,-1.0425614303873123,19.379844665527344,-0.03248038251408125
4161,2016-09-20,19.52446937561035,19.59196281433105,19.45697784423828,19.558216094970703,1647109.0,-0.0034449554319962994,1.6666289869817859,-0.14583625258611677,69.91591721386428,68.31318126153054,0.16463780652569682,-0.3908217911219296,-0.5317937222631954,-0.5028094152970368,16.349920078835563,0.13498497009276988,0.7064811808083995,0.2704492568969741,-0.8794679199007831,1.4203664336947313,-0.3045093315019045,0.8454078452958527,0.65607039718628,65.57366948050473,8.302578016399849,0.5749585883988777,9,0.13498497009277344,-0.22175884246826172,-0.37361574172973633,-0.8581123352050781,-0.3808479309082031,1,-0.015308634980210178,-1.5293908874575994,19.59196281433105,1.068965046795274,19.24485969543457,-1.3265266574619092,19.38948631286621,-0.015308634980210178
4162,2016-09-21,19.52446937561035,19.823362350463867,19.481082916259766,19.717304229736328,1633158.0,0.0,-1.4482826835840241,5.714180749448935,68.48586545855767,67.09499544346642,0.09530594950604865,-0.3323019885825218,-0.5135402657200885,-0.5047580534135498,17.25294129707386,0.34227943420410156,0.6780102742479741,0.22248182296753072,-0.8857185277283683,1.3306821736634298,-0.33161835238041704,0.7765819983154785,0.6352356332244895,56.3379928505156,-4.464197936993081,0.5541001753479495,9,0.11329078674316406,-0.22175884246826172,-0.37361574172973633,-0.8581123352050781,-0.5061893463134766,2,-0.019259225248609235,1.6666289869817859,19.52446937561035,-1.5293908874575994,19.59196281433105,1.068965046795274,19.24485969543457,-0.019259225248609235
4163,2016-09-22,19.881214141845703,20.006555557250977,19.56785774230957,19.61124610900879,2114145.0,0.01827167537167451,-1.4594491998909307,-1.3999960435604,60.572673020211056,65.55846263108644,-0.3132771023048875,-0.6166279656312099,-0.8495302274028091,-0.8570092080006368,18.087510062462062,0.482086181640625,0.6163406523175468,0.5131808280944838,-0.5659683147372654,1.592329970926233,-0.02639374332139255,1.0527553995103602,0.25807279830658203,85.55565080348958,28.208740846343346,0.5395745714158746,9,-0.3085355758666992,-0.5785036087036133,-0.7882108688354492,-1.2148571014404297,-0.6942043304443359,3,-0.032977751580517745,-1.4482826835840241,19.52446937561035,1.6666289869817859,19.52446937561035,-1.5293908874575994,19.59196281433105,-0.032977751580517745
4164,2016-09-23,19.57267951965332,19.63534927368164,19.442516326904297,19.57267951965332,5261107.0,-0.015518902416678082,2.07696989986913,0.0,45.758969771206374,63.04561962545742,-0.05766304522841281,-0.24830423854763595,-0.5226209834047992,-0.5498861075621662,19.20517668155806,0.43869781494140625,0.5280391275842078,0.15860700607299805,-0.8692480134174652,1.1864620255634613,-0.35532050367223533,0.6725345158182314,0.5465977131900601,37.50024040905257,-15.112824960644808,0.5139275097452319,9,-9.5367431640625e-07,-0.26996898651123047,-0.42785167694091797,-0.9063224792480469,-0.40495300292968395,4,-0.020443354482157394,-1.4594491998909307,19.881214141845703,-1.4482826835840241,19.52446937561035,1.6666289869817859,19.52446937561035,-0.020443354482157394
4165,2016-09-26,19.49554443359375,19.54375457763672,19.38466453552246,19.52446937561035,1447570.0,-0.003940956882378721,3.714104049509707,-100.0,40.45980168698847,60.14012669502667,-0.01033334699662447,-0.09797740732555837,-0.4268517111606407,-0.47616493669140425,20.08816733283436,0.18801498413085938,0.41822415808277924,0.03181705474853658,-0.9022823356525791,0.9659164451496522,-0.43523264045202126,0.4988667499490944,0.604123286086903,17.829474007054134,-28.39422494174507,0.46704969520055833,9,0.0771341323852539,-0.19283390045166016,-0.4796743392944336,-0.8798065185546875,-0.4869060516357422,0,-0.017062246607078335,2.07696989986913,19.57267951965332,-1.4594491998909307,19.881214141845703,-1.4482826835840241,19.52446937561035,-0.017062246607078335
4166,2016-09-27,19.52446937561035,19.59678268432617,19.403949737548828,19.57267951965332,1666390.0,0.0014836693643065502,3.000000000000221,1.6667326079788989,37.28814371165698,57.16404984979272,-0.03880450924426171,-0.05932253971351997,-0.4351788534221228,-0.5067537693054973,21.78963398413833,0.1928329467773402,0.328866666063778,0.015908050537110086,-0.8312879842161713,0.8631040852903915,-0.4076899668395306,0.4395060679137508,0.5559810211708296,22.48060113479528,-17.514098109900708,0.42359801737664005,9,0.048209190368652344,-0.22175884246826172,-0.5146255493164062,-0.9087314605712891,-0.9014987945556641,1,-0.02222216794990861,3.714104049509707,19.49554443359375,2.07696989986913,19.57267951965332,-1.4594491998909307,19.881214141845703,-0.02222216794990861
4167,2016-09-28,19.736587524414066,19.828184127807614,19.4714412689209,19.54375457763672,2267219.0,0.010864220928261892,-1.1142850683336325,-3.9998417471119585,43.902434745077336,55.03850357607129,-0.2179128672100532,-0.17365262417801475,-0.6325128971803515,-0.7165481510595946,23.368092881499102,0.3567428588867152,0.27163972466483344,0.1602931976318409,-0.5046495835320854,0.8252359787957673,-0.1721781929501205,0.4927645882138023,0.32502989592563125,56.58917343965707,21.535311666442574,0.3324713905819624,9,-0.16390895843506215,-0.4338769912719762,-0.7267436981201207,-1.1208496093750036,-2.2947273254394567,2,-0.030044002235868894,3.000000000000221,19.52446937561035,3.714104049509707,19.49554443359375,2.07696989986913,19.57267951965332,-0.030044002235868894
4168,2016-09-29,19.75105094909668,20.074047088623047,19.659454345703125,19.895675659179688,1955606.0,0.0007328229697622923,-1.5294086844202919,-0.7499999999999862,47.07260756040737,53.25324492417147,-0.19634221941183938,-0.095429829747399,-0.6267460461915775,-0.7292728712905863,25.1835148680725,0.4145927429199219,0.23101450859249084,0.11280860900878764,-0.32763772921785517,0.5532549472354304,-0.10741456010453376,0.33303177812210905,-0.6122493743896484,53.14703888666011,19.790651653844428,0.22022316911332052,9,-0.05785179138183594,-0.44834041595458984,-0.7412071228027344,-1.1353130340576172,-2.709321975708008,3,-0.037100350846561825,-1.1142850683336325,19.736587524414066,3.000000000000221,19.52446937561035,3.714104049509707,19.49554443359375,-0.037100350846561825
4169,2016-09-30,19.765512466430664,19.85228729248047,19.38466453552246,19.57749938964844,2637031.0,0.0007321897640411024,1.5866756698300828,-1.3000065941311987,52.307668896813055,51.75156467386473,-0.14436373526090662,-0.08701541681463354,-0.6199259300443742,-0.743356476073,25.64470433304402,0.4676227569580078,0.20608973277687426,0.10991506576538157,-0.3213168675692799,0.541146999100043,-0.10570090090194739,0.32553103243271053,-0.6080059814453129,55.2447881361794,20.109567596568574,0.21561596666732993,9,-0.036156654357910156,-0.4628019332885742,-0.7556686401367188,-1.1497745513916016,-2.723783493041992,4,-0.029268285151311635,-1.5294086844202919,19.75105094909668,-1.1142850683336325,19.736587524414066,3.000000000000221,19.52446937561035,-0.029268285151311635
4170,2016-10-03,19.669095993041992,19.765512466430664,19.510007858276367,19.717304229736328,1647777.0,-0.004878015358945165,2.5333465215957798,-0.2564089557992602,54.838716539092744,50.07632015444567,-0.04006897321165681,0.0027054921343179217,-0.5060176765002531,-0.6489663059829134,25.29634998294617,0.2555046081542969,0.18377252274116884,0.01783733367919993,-0.41088552284070445,0.4465601901991043,-0.19652409458075226,0.23219876193915212,-0.4932586959838865,41.25887088964821,2.292054126598991,0.2143614282599527,10,0.06025981903076172,-0.36638545989990234,-0.6966137886047363,-1.0533580780029297,-2.7478885650634766,0,-0.025490214522096877,1.5866756698300828,19.765512466430664,-1.5294086844202919,19.75105094909668,-1.1142850683336325,19.736587524414066,-0.025490214522096877
4171,2016-10-04,19.54857444763184,19.765512466430664,19.331636428833008,19.70766258239746,2498834.0,-0.006127457278808701,2.1578976594385986,3.300019782393596,54.69166824888877,48.543631575593565,0.09413026508107336,0.10107178456116372,-0.37277409920139704,-0.5274206813659816,24.595967274203076,0.43387603759765625,0.17027536174663993,-0.08532915115356232,-0.5002726556337151,0.3296143533265905,-0.2928009033936405,0.12214260108651587,-0.3547729547424332,29.220757533328502,-13.511336188762918,0.20747175224007655,10,0.15426731109618785,-0.24586391448974965,-0.6291217803955114,-0.932836532592777,-2.9551849365234375,1,-0.027620227097390204,2.5333465215957798,19.669095993041992,1.5866756698300828,19.765512466430664,-1.5294086844202919,19.75105094909668,-0.027620227097390204
4172,2016-10-05,19.187009811401367,19.442516326904297,19.133981704711914,19.442516326904297,2570343.0,-0.018495703469276426,1.4150822266514382,1.6060689622098958,45.29148141182814,46.84572139688436,0.4501280053622736,0.41760222402891856,-0.0013386189305322205,-0.16053509520801867,23.314355953097486,0.4145927429199254,0.10756761379647273,-0.4047112464904785,-0.8213536180403374,0.01193112505938032,-0.6130324322654062,-0.19639006071555087,0.8870372772216797,5.640895579925537,-39.23373238597365,0.20832118577492942,10,0.4170045852661133,0.11570072174072266,-0.3157658576965332,-0.5712718963623047,-3.205869674682617,2,-0.02939693239805996,2.1578976594385986,19.54857444763184,2.5333465215957798,19.669095993041992,1.5866756698300828,19.765512466430664,-0.02939693239805996
4173,2016-10-06,19.085771560668945,19.26896476745605,19.03274345397949,19.21111488342285,1672050.0,-0.005276395422087243,-1.041674909330633,0.4905680096148822,46.224269552243115,46.8974213725551,0.47680825883288946,0.4708405280623751,0.1010268658015292,-0.05412571188769277,22.160394766513104,0.2362213134765625,0.03293761024136188,-0.4601512908935561,-0.8882388362437723,-0.032063745543339905,-0.6741950635686642,-0.246107518218448,0.9694742202758775,6.470441750431544,-40.50442327523288,0.21404377267510805,10,0.4676237106323242,0.21934890747070312,-0.21573257446289062,-0.4700336456298828,-2.6948585510253906,3,-0.08613282184944682,1.4150822266514382,19.187009811401367,2.1578976594385986,19.54857444763184,2.5333465215957798,19.669095993041992,-0.08613282184944682
4174,2016-10-07,18.83990859985352,19.14362144470215,18.77723693847656,19.13880157470703,1792500.0,-0.012882002702059414,1.3750123639960665,2.3845943149308866,31.25001783253407,45.87411205539351,0.679224306806379,0.669791493033113,0.34409542857817854,0.19245220641230176,20.799919770989167,0.3663845062255895,-0.043598659444011645,-0.6544310569763141,-1.1590772404583056,-0.14978487349432257,-0.9067541487173081,-0.4021079652353201,1.1744370880126915,6.341517077398548,-37.151901678068164,0.252323091740995,10,0.5857334136962855,0.5688610076904261,0.03013038635253551,-0.22417068481445668,-3.1817655563354545,4,-0.09544524151666156,-1.041674909330633,19.085771560668945,1.4150822266514382,19.187009811401367,2.1578976594385986,19.54857444763184,-0.09544524151666156
4175,2016-10-10,18.864013671875,18.960430145263672,18.729028701782227,18.88811683654785,1582987.0,0.001279468628720748,1.7428642483298102,0.08064145597488385,33.16959932963994,45.41649601294717,0.621469997484116,0.6129458351285919,0.3164859671281839,0.17044111701874343,20.39699906485276,0.2314014434814453,-0.11799108790843604,-0.5895897865295403,-1.158946095950487,-0.02023347710859369,-0.8742679412400136,-0.304911631819067,1.0761054910278318,13.02335595565828,-26.533748799773527,0.28467815471047325,10,0.5375242233276367,0.6122474670410156,0.1542668342590332,-0.2482757568359375,-3.0612449645996094,0,-0.09660111205301103,1.3750123639960665,18.83990859985352,-1.041674909330633,19.085771560668945,1.4150822266514382,19.187009811401367,-0.09660111205301103
4176,2016-10-11,18.864013671875,19.06648826599121,18.76759529113769,18.810983657836914,1435407.0,0.0,-3.275801852685409,-2.2001266123288756,33.16959932963994,44.22395874456524,0.5787989558176605,0.5936436851013482,0.3139972488571985,0.16762993997333098,19.547977781307722,0.2988929748535192,-0.13419490716204052,-0.5580132484436042,-1.1847351962672334,0.068708699380025,-0.8713742223554206,-0.24465227453178784,0.979218254138182,18.919034520000107,-17.750548643655865,0.31336097391181483,10,0.5375242233276367,0.6122474670410156,0.2844305038452113,-0.22417068481445312,-2.9889326095581055,1,-0.10299007823521034,1.7428642483298102,18.864013671875,1.3750123639960665,18.83990859985352,-1.041674909330633,19.085771560668945,-0.10299007823521034
4177,2016-10-12,18.757953643798828,18.917041778564453,18.71456527709961,18.917041778564453,1267416.0,-0.005622346862179217,1.5454632649146365,-2.999964032658346,17.183122137149212,40.902904808647655,0.5938955379035349,0.6858903093704782,0.4197039132181857,0.2721579029300969,19.001130377046273,0.20247650146484375,-0.1362173820561452,-0.6329787254333503,-1.3266468473948407,0.060689396528140094,-0.9798127864140938,-0.2861446644526069,0.9961420242758763,7.826191663943077,-21.72358666780056,0.3468340609807452,10,0.5254726409912109,0.7110757827758789,0.43387794494628906,-0.0747232437133789,-2.665933609008789,2,-0.11539447072927422,-3.275801852685409,18.864013671875,1.7428642483298102,18.864013671875,1.3750123639960665,18.83990859985352,-0.11539447072927422
4178,2016-10-13,18.801342010498047,18.8254451751709,18.541015625,18.700103759765625,1524825.0,0.0023130650348719417,2.806488666530529,-0.6363658162286592,23.33338168984909,37.68353956342944,0.44882220263717443,0.6283987668618813,0.37630369123269247,0.22293268959085566,18.753309524101585,0.28442955017089844,-0.1350185073030694,-0.5601831436157241,-1.3022857702657973,0.18191948303434913,-0.9312344569407607,-0.18913183029068747,0.8488006184791494,43.20011141391218,14.050588283190194,0.37105131332503727,10,0.35192203521728516,0.5592193603515625,0.501368522644043,0.0795431137084961,-2.988931655883789,3,-0.15000003043424182,1.5454632649146365,18.757953643798828,-3.275801852685409,18.864013671875,1.7428642483298102,18.864013671875,-0.15000003043424182
4179,2016-10-14,18.960430145263672,19.105056762695312,18.849550247192386,18.849550247192386,1667097.0,0.008461530813959728,-3.6087076187365774,1.095237198085801,32.492161992151935,35.2005890582138,0.18274050786831353,0.4710608524303268,0.21128134663250364,0.0564103167812533,18.7769179776741,0.3037147521972656,-0.16439819395770172,-0.38687353134155344,-1.1490206139429482,0.3752735512598413,-0.7679470726422508,-0.005799990040856073,0.5566172432362606,74.35885296902475,41.96901970324262,0.381073541300698,10,0.19283390045166016,0.3784370422363281,0.34228038787841797,0.1494464874267578,-3.046782493591307,4,-0.13551998113618668,2.806488666530529,18.801342010498047,1.5454632649146365,18.757953643798828,-3.275801852685409,18.864013671875,-0.13551998113618668
4180,2016-10-17,18.955608367919922,19.03756332397461,18.864013671875,18.92668342590332,976098.0,-0.0002543073815735042,-1.250027819335056,0.26086732148694347,31.089784640122062,32.57815754612861,0.08460812027585973,0.44877297579598974,0.2082809567075543,0.056080578118844926,18.189599865743165,0.17354965209960938,-0.2093778446675536,-0.3598775863647461,-1.1320847587042557,0.41232958597476355,-0.7459811725344991,0.02622599980500695,0.4443152089600204,73.50399026105777,38.21410113589319,0.38610358616975426,10,0.03615760803222656,0.35192298889160156,0.34710216522216797,0.1542682647705078,-2.9021549224853516,0,-0.1739572405379729,-3.6087076187365774,18.960430145263672,2.806488666530529,18.801342010498047,1.5454632649146365,18.757953643798828,-0.1739572405379729
4181,2016-10-18,19.22557640075684,19.297889709472656,19.06648826599121,19.07131004333496,1551444.0,0.014242119144738608,-1.8235198287097374,5.3333333333334565,33.64199302249182,31.28376994731346,-0.2637294516567863,0.16365519416649832,-0.06389141000680709,-0.21975370366518732,17.80396202565784,0.3422813415527344,-0.2679571824472333,-0.07496490478515128,-0.8416922511929812,0.6917624416226786,-0.458328577989068,0.30839876841876546,-0.6845607757568395,90.44579406279972,55.460392325845795,0.3833636732039152,10,-0.30612373352051137,0.08195495605468395,0.07713413238525035,-0.1156997680664098,-3.3890609741210973,1,-0.17803407409656158,-1.250027819335056,18.955608367919922,-3.6087076187365774,18.960430145263672,2.806488666530529,18.801342010498047,-0.17803407409656158
4182,2016-10-19,19.1484432220459,19.26896476745605,19.07131004333496,19.26896476745605,1329616.0,-0.004012008644271647,2.279989871494722,-0.7812561819979807,31.454000709108286,29.642628964742926,-0.21528139628540188,0.22258507746339262,0.013670229367129139,-0.15222782730230122,16.94922488127099,0.1976547241210902,-0.33299168502323084,-0.1332967758178718,-0.8953309891326882,0.6287374374969446,-0.5143138824752818,0.24772033083953815,-0.5922901153564446,80.25477546494632,45.60176742662261,0.38101710665740823,10,-0.2289905548095703,0.159088134765625,0.1554722785949707,-0.03856658935546875,-3.3987045288085938,2,-0.17094664677284743,-1.8235198287097374,19.22557640075684,-1.250027819335056,18.955608367919922,-3.6087076187365774,18.960430145263672,-0.17094664677284743
4183,2016-10-20,19.22557640075684,19.278606414794922,19.105056762695312,19.2062931060791,1156689.0,0.004028169695912132,1.7691886298618298,-0.15999873393685765,34.00001356496274,29.948184046123888,-0.302286372679756,0.09888455543084618,-0.06492686195895558,-0.23753967060198988,15.727339254367317,0.17354965209960938,-0.3929080947983934,-0.02338171005248668,-0.73132145380211,0.6845580336971366,-0.37735158192729656,0.3305881618223232,-0.6545885620117211,83.87085795481201,49.68183463375457,0.35396987187481105,10,-0.30612373352051137,0.08195495605468395,0.1301636695861781,-0.1156997680664098,-3.5144042968750036,3,-0.16298894247162565,2.279989871494722,19.1484432220459,-1.8235198287097374,19.22557640075684,-1.250027819335056,18.955608367919922,-0.16298894247162565
4184,2016-10-21,19.172548294067386,19.235218048095703,19.09541320800781,19.21111488342285,1315543.0,-0.0027582063384775646,2.2223150305535615,-1.9999999999994473,34.89738758348004,30.14016051877279,-0.2202755247181436,0.12690533113072888,-0.016184828487517677,-0.19300462573704635,14.825818609870453,0.13980484008789418,-0.407662128666761,-0.05640325546264435,-0.7482560529142361,0.6354495419889474,-0.402329654188442,0.2895231432631533,-0.5870224179077184,71.11123810863646,36.25434222881315,0.3459263987257964,10,-0.25309562683105824,0.13498306274413707,0.3555369377136195,-0.06267166137695668,-3.374600410461431,4,-0.17525776375239932,1.7691886298618298,19.22557640075684,2.279989871494722,19.1484432220459,-1.8235198287097374,19.22557640075684,-0.17525776375239932
4185,2016-10-24,19.16290664672852,19.394306182861328,19.16290664672852,19.196651458740234,1115235.0,-0.0005028881498162496,-12.71467329866874,0.8749752720079015,37.421415338830116,30.61258451979392,-0.18302414122481636,0.11631223235081833,-0.011029660696092236,-0.19292205732952894,14.208863826620238,0.23139953613280895,-0.4189847724650626,-0.04941301345824911,-0.730185664566843,0.6313596376503448,-0.3897993390125478,0.2909733120960496,-0.5631334939025905,29.412175410628823,-5.903287727078673,0.3403863255542975,10,-0.19524574279785512,0.14462471008300426,0.32902240753173473,-0.019284248352054334,-3.427629470825199,0,-0.16955981965350053,2.2223150305535615,19.172548294067386,1.7691886298618298,19.22557640075684,2.279989871494722,19.1484432220459,-0.16955981965350053
4186,2016-10-25,19.09059333801269,19.259323120117188,19.027921676635746,19.167726516723636,1433795.0,-0.003773608568310438,-1.285711594257553,2.285778883111462,46.12406072688227,33.828244363097596,-0.08402684358577872,0.1628008952586697,0.06612172149046103,-0.13384135394051455,13.286034874425107,0.23140144348144176,-0.3759311142288162,-0.1000325202941923,-0.7664228901200083,0.5663578495316237,-0.4332277052071021,0.23316266461871749,-0.45903886398534866,17.105434403484075,-21.05636573749163,0.33319518491290806,10,-0.1229324340820277,0.21693801879883168,0.40133571624756215,0.053029060363773084,-3.369779586791987,1,-0.15909091136159959,-12.71467329866874,19.16290664672852,2.2223150305535615,19.172548294067386,1.7691886298618298,19.22557640075684,-0.15909091136159959
4187,2016-10-26,19.14362144470215,19.196651458740234,19.013458251953125,19.052026748657227,1161270.0,0.0027777086730913503,-1.1714143606438778,-1.187487636003847,52.41933939989532,37.060017441991626,-0.08559615512589147,0.06647998762589324,0.029060415649173166,-0.19969711047318128,11.843900953731843,0.18319320678710938,-0.33621877258492106,-0.017356109619139914,-0.6322444485092227,0.5975322292709428,-0.3248002790641813,0.29008805982590147,-0.4815569023214472,34.1772088504262,-7.663138566754526,0.30744416944504116,10,-0.02169322967529297,0.163909912109375,0.337460994720459,0.10605907440185547,-3.9723854064941406,2,-0.17275237225199225,-1.285711594257553,19.09059333801269,-12.71467329866874,19.16290664672852,2.2223150305535615,19.172548294067386,-0.17275237225199225
4188,2016-10-27,19.018280029296875,19.37020301818848,18.936325073242188,19.18218994140625,2456071.0,-0.006547424465497942,-1.647051293986244,-1.78951313981092,58.29595696513322,39.927105772322875,0.08242158333555949,0.14135671714478093,0.1670655063975417,-0.08673384098990766,10.060602899424682,0.4338779449462926,-0.2968067291808367,-0.10605897903442241,-0.6568946581468751,0.4447767000780303,-0.38147681859064875,0.16935886052180393,-0.3269258212969497,17.89483328752176,-27.261220659645947,0.27541783955622556,10,0.11087989807128906,0.28925132751464844,0.45195531845092773,0.2314004898071289,-3.9531030654907227,3,-0.17186314067436792,-1.1714143606438778,19.14362144470215,-1.285711594257553,19.09059333801269,-12.71467329866874,19.16290664672852,-0.17186314067436792
4189,2016-10-28,19.187009811401367,19.235218048095703,18.810983657836914,18.907400131225586,2253017.0,0.008871979056180201,1.2564089557992553,-1.7058741388940606,63.24107334145453,43.49947118358204,-0.05675643505373529,-0.07687671753836156,0.02192436014046706,-0.2594427172596063,8.917504474287552,0.42423439025878906,-0.21259712308062717,0.09159593582153391,-0.371195525834505,0.5543873974775728,-0.13979979500648554,0.32299166664955337,-0.4675375244069855,64.4628207266152,14.612557170339826,0.23139573082801973,10,-0.0843648910522461,0.12052154541015625,0.2506847381591797,0.06267070770263672,-4.2712783813476545,4,-0.18115577891944934,-1.647051293986244,19.018280029296875,-1.1714143606438778,19.14362144470215,-1.285711594257553,19.09059333801269,-0.18115577891944934
4190,2016-10-31,19.167726516723636,19.25450134277344,19.080951690673828,19.124338150024414,1790727.0,-0.0010050182319848444,-1.6666862049764621,0.15517476602364227,62.25678178366949,46.67889215704622,-0.004715847668862239,-0.1023270129374545,0.06055154626450232,-0.24044227383513928,7.73246946078957,0.17354965209961293,-0.14865454736518302,0.09738111495972035,-0.281227161772307,0.4759893916917477,-0.0919230234062951,0.2866852533257358,-0.4212608738945782,63.793009359055056,9.615818065819916,0.18930413836601445,10,-0.06508159637451527,0.13980484008788707,0.2699680328369105,0.13498401641845348,-3.9097146987915092,0,-0.17580481598470143,1.2564089557992553,19.187009811401367,-1.647051293986244,19.018280029296875,-1.1714143606438778,19.14362144470215,-0.17580481598470143
4191,2016-11-01,19.008638381958008,19.278606414794922,18.960430145263672,19.21111488342285,1669375.0,-0.00829979155988192,-1.129031434661085,-4.666608053454866,59.70152338519529,49.81750578772255,0.1345084774346894,0.015005789345167386,0.2348917876705734,-0.07525226868299484,6.890645090917924,0.31817626953125,-0.11154326649454305,-0.03471021652221751,-0.339552977536524,0.270132544492089,-0.18713159702937077,0.11771116398493575,-0.23625911752765916,35.34475701929089,-23.675377375638497,0.15242138050715312,11,0.09400653839111328,0.2988929748535156,0.42905616760253906,0.29407215118408203,-4.001311302185059,1,-0.17220387595786912,-1.6666862049764621,19.167726516723636,1.2564089557992553,19.187009811401367,-1.647051293986244,19.018280029296875,-0.17220387595786912
4192,2016-11-02,18.622970581054688,18.8929386138916,18.521732330322266,18.8929386138916,2538399.0,-0.020289080845968255,1.7500017662726701,1.3333301933004258,44.54276597582247,50.98892272226252,0.48924905402103747,0.375502791510236,0.6352191429876584,0.31364392204847746,6.752292887567571,0.4869060516357422,-0.0794594824268593,-0.3921760559082017,-0.7420889437882678,-0.04226316802813557,-0.5671324998482348,-0.21721961196816864,0.7713356018066406,11.931850113410748,-47.061577869569284,0.17495644394003257,11,0.3350486755371094,0.6749191284179688,0.8147239685058594,0.6797399520874023,-3.5336885452270526,2,-0.15583748130850683,-1.129031434661085,19.008638381958008,-1.6666862049764621,19.167726516723636,1.2564089557992553,19.187009811401367,-0.15583748130850683
4193,2016-11-03,17.44186019897461,18.565120697021484,17.384010314941403,18.319255828857425,7817097.0,-0.06342223314693052,-1.3786443568646332,3.249998233727343,21.415564459380107,49.49094237514031,1.5541682476566123,1.5042652382219046,1.817722165982154,1.491609218806488,7.654745426916973,1.2389602661132848,-0.10185532467436786,-1.4910908699035659,-2.274699995895002,-0.7074817439121297,-1.8828954328992857,-1.099286306907846,1.9349945068359382,3.053415133583319,-51.765854757828116,0.39180456299571825,11,0.9472980499267578,1.2871685028076172,1.9958343505859375,1.8608503341674805,-2.1259984970092773,3,-0.1301824538703784,1.7500017662726701,18.622970581054688,-1.129031434661085,19.008638381958008,-1.6666862049764621,19.167726516723636,-0.1301824538703784
4194,2016-11-04,17.041728973388672,17.36954689025879,16.916387557983402,17.36954689025879,4503749.0,-0.02294085728364348,1.7647014330515112,0.37362611085024455,18.641353671067947,47.40426885650007,1.810667457232043,1.8580365948682385,2.211672301847752,1.8858517967163415,9.225070778568039,0.5254726409912074,-0.12870870652887945,-1.801313114166259,-2.9550801353511034,-0.6475460929814147,-2.3781966247586794,-1.2244296035738387,2.2554119567871105,5.306088173999823,-45.20198518443968,0.5768835105924214,11,1.1015663146972692,1.3426084518432617,2.456225872039795,2.260981559753418,-1.6342706680297852,4,-0.11598306795448887,-1.3786443568646332,17.44186019897461,1.7500017662726701,18.622970581054688,-1.129031434661085,19.008638381958008,-0.11598306795448887
4195,2016-11-07,17.041728973388672,17.15260887145996,16.911565780639652,17.08029556274414,4022456.0,0.0,1.6315723715719164,0.11764637431562043,10.745178709179925,43.47328196564425,1.651845066236529,1.8071702992747731,2.210181677006439,1.8699735703478595,10.759906743631854,0.24104309082030895,-0.17291333370865658,-1.7101988792419434,-3.1170505463473717,-0.30334721213651505,-2.4136247127946575,-1.0067730456892292,2.1125667544555675,5.498984295868308,-38.30664378859008,0.7034258335527144,11,1.0991554260253942,1.2968101501464844,2.47430419921875,2.260981559753418,-1.5764198303222674,0,-0.12475245596586992,1.7647014330515112,17.041728973388672,-1.3786443568646332,17.44186019897461,1.7500017662726701,18.622970581054688,-0.12475245596586992
4196,2016-11-08,16.921207427978516,17.056190490722653,16.839252471923828,17.01762580871582,2992947.0,-0.007072143067077041,1.500038466188282,2.500049455984174,10.58014763122327,38.82448288023624,1.6005975120556215,1.8705847133716595,2.3237405850833923,1.970367941563694,12.630348143323348,0.21693801879882457,-0.22781853551838438,-1.7335801124572754,-3.359139086774743,-0.10802113813980796,-2.5463595996160073,-0.9208006252985435,2.0536699040893573,3.9906271157948705,-33.750170313908356,0.812779487158733,11,1.1835203170776367,1.3811750411987305,2.5948257446289062,2.381503105163574,-1.8801345825195312,1,-0.09829059877230528,1.6315723715719164,17.041728973388672,1.7647014330515112,17.041728973388672,-1.3786443568646332,17.44186019897461,-0.09829059877230528
4197,2016-11-09,16.593389511108402,16.848894119262695,16.37645149230957,16.468046188354492,4394899.0,-0.019373198884618636,-2.0625123639960434,-1.2999940653993365,7.2099911072746465,33.1482644515853,1.708264405711212,2.137515822604211,2.6485691480181863,2.2766408620465235,14.701502247103997,0.5447559356689453,-0.3075510523448699,-1.9531698226928675,-3.820115039174368,-0.08622460621136696,-2.886642430933616,-1.019697214452119,2.1679253349450676,9.911868743426048,-21.085245649087014,0.9334726082407501,11,1.234139442443844,1.3160943984985316,2.9093866348266566,2.709321022033688,-1.4848241806030291,2,-0.09558399326874523,1.500038466188282,16.921207427978516,1.6315723715719164,17.041728973388672,1.7647014330515112,17.041728973388672,-0.09558399326874523
4198,2016-11-10,15.98114013671875,16.75729751586914,15.96667766571045,16.68498420715332,6272178.0,-0.036897185712405745,-1.1578965177962528,-5.61532960009723,6.100757340822341,26.79934045151505,2.0611401028055525,2.6642469629146603,3.246456952510165,2.8693394975206417,16.55705729458988,0.7906198501586914,-0.42823803897472956,-2.424409103393554,-4.609277429444202,-0.23954077734290635,-3.516843266418878,-1.3319749403682302,2.493991106885453,1.0309208267760697,-23.863762752892026,1.092434163025324,11,1.6415019035339355,1.6993517875671387,3.472222328186035,3.32157039642334,-0.935246467590332,3,-0.055806913227796295,-2.0625123639960434,16.593389511108402,1.500038466188282,16.921207427978516,1.6315723715719164,17.041728973388672,-0.055806913227796295
4199,2016-11-11,16.390913009643555,16.80068588256836,15.90882682800293,16.005245208740234,4827501.0,0.025641028701281376,-2.0833259150090835,-0.5479449456258113,15.651106034371566,21.620932034926394,1.355584551752898,2.1630002940136492,2.797570110724994,2.462059834394285,18.903608367965013,0.8918590545654297,-0.5686201306386813,-1.8861603736877441,-4.230047429393828,0.4577266820183379,-3.058103901540786,-0.7142168458347022,1.733034733055522,38.75969943260236,13.840093404486417,1.1719435278530412,11,1.202803611755371,1.2606534957885742,3.0383448600769043,2.911797523498535,-1.214856147766115,4,-0.06558825045595196,-1.1578965177962528,15.98114013671875,-2.0625123639960434,16.593389511108402,1.500038466188282,16.921207427978516,-0.06558825045595196
4200,2016-11-14,15.658143043518065,16.540359497070312,15.653322219848633,16.44394302368164,6186603.0,-0.04470586633547302,-1.2303013736075992,-2.0375047601149396,13.449668240785613,16.481837018880874,1.7189300359373885,2.7785223120559,3.471025816850686,3.1992453154055145,21.4533132160798,0.8870372772216797,-0.7430004195491264,-2.454057073593143,-5.047583570906211,0.139469423719925,-3.750820322249675,-1.1572938249366107,2.111385352829627,0.3436405091996507,-24.50836644775853,1.296763248656534,11,1.6149873733520526,1.8656711578369158,3.7590627670288104,3.644567489624025,-0.159088134765625,0,-0.016009863842887384,-2.0833259150090835,16.390913009643555,-1.1578965177962528,15.98114013671875,-2.0625123639960434,16.593389511108402,-0.016009863842887384
4201,2016-11-15,15.80276870727539,16.22700309753418,15.769022941589355,15.812410354614258,4902630.0,0.00923645053920974,-10.875049455984174,0.012269849302948742,15.10574048220117,13.211056408478509,1.197676991988562,2.492091432344388,3.263036506987742,3.0522234431331796,23.47201763555441,0.5688600540161151,-0.9572696114139987,-2.1382910251617417,-4.8704923586032685,0.593910308279785,-3.504391691882507,-0.7721903584409766,1.585842577302472,12.5,-10.710910006984797,1.3661006667207636,11,1.306452751159668,1.7210454940795898,3.6361308097839355,3.499941825866699,-0.3326396942138654,1,-0.021354458225641415,-1.2303013736075992,15.658143043518065,-2.0833259150090835,16.390913009643555,-1.1578965177962528,15.98114013671875,-0.021354458225641415
4202,2016-11-16,15.875081062316895,16.101661682128903,15.78830623626709,15.937752723693848,3694659.0,0.004575929470397977,-1.6530666623602825,6.500098911968348,16.802433016797025,12.698486248191498,0.7762120857574111,2.2788088976279326,3.1225427257887333,2.9689049473352185,25.599815350282995,0.31335544586181285,-1.1917550054421042,-1.9023105621337884,-4.720788598000844,0.9161674737332675,-3.3115495800673145,-0.4930715442002622,1.2011781906097063,19.32768569143993,-4.367482145704521,1.4092390179335277,11,0.6363534927368164,1.648733139038086,3.5638184547424316,3.4276294708251953,-0.5399360656738299,2,-0.052535682405907114,-10.875049455984174,15.80276870727539,-1.2303013736075992,15.658143043518065,-2.0833259150090835,16.390913009643555,-0.052535682405907114
4203,2016-11-17,16.09202003479004,16.09202003479004,15.817231178283693,15.90882682800293,3259941.0,0.013665377305574822,1.999989588322243,-2.9230628766206097,17.641129072463315,12.587350181679874,0.3885190890529948,1.9131638633535317,2.8394699036625397,2.737106209353037,27.817507002789704,0.2747888565063459,-1.4313986975853688,-1.528693771362306,-4.356578123111966,1.2991905803873536,-2.942635947237136,-0.11475159548747627,0.7281105521825282,38.235289228308915,18.88329439717666,1.4139421758748303,11,0.3109455108642578,1.4317941665649414,3.284207820892334,3.210690498352051,-0.7183084487915039,3,-0.06111443449352494,-1.6530666623602825,15.875081062316895,-10.875049455984174,15.80276870727539,-1.2303013736075992,15.658143043518065,-0.06111443449352494
4204,2016-11-18,15.812410354614258,16.140228271484375,15.682247161865234,16.111303329467773,4229380.0,-0.01737567313309829,1.567569879595372,-1.631572371571955,16.730401095702646,13.252374891293508,0.5312815996119689,2.0323320143461245,3.052529299294143,3.001464894648617,30.232324220353863,0.4579811096191406,-1.6471711606357076,-1.640296554565431,-4.479223772408208,1.1986306632773456,-3.0597601634868212,-0.220832945644041,0.7976947262760028,17.934774428410773,4.030595033738029,1.4194636089213886,11,0.5423460006713867,1.7114038467407227,3.444502353668213,3.490300178527832,-0.3133554458618182,4,-0.048475638330633175,1.999989588322243,16.09202003479004,-1.6530666623602825,15.875081062316895,-10.875049455984174,15.80276870727539,-0.048475638330633175
4205,2016-11-21,15.913647651672365,15.918469429016113,15.653322219848633,15.850976943969727,2994977.0,0.006402395004159844,6.333192662244319,-0.2096760813242692,18.955500434769775,14.18296964724312,0.2829534888012031,1.7657163509541771,2.8907625760397426,2.883947924952883,32.356139100372054,0.26514720916748047,-1.7063229818618915,-1.3765963077545162,-4.175043164925585,1.4218505494165523,-2.7758197363400487,0.022627120831018033,0.5242365142304042,45.37809119139318,32.773812245696845,1.399223428585534,11,0.337460517883299,1.6101665496826154,3.332417964935301,3.389062881469725,-0.4676227569580096,0,-0.046349574022233164,1.567569879595372,15.812410354614258,1.999989588322243,16.09202003479004,-1.6530666623602825,15.875081062316895,-0.046349574022233164
4206,2016-11-22,16.05345344543457,16.178794860839847,15.952215194702148,16.034170150756836,2498577.0,0.008785276438335154,-1.4736688670012674,0.307692307692299,22.889114729025408,15.925094494104316,0.007947956378046683,1.4616487196694266,2.696709694120674,2.7341293242190616,34.71599973361907,0.26514720916748225,-1.7158369737177495,-1.0849335193634033,-3.8004204801757453,1.6305534414489369,-2.4426769997695743,0.27280996104276767,0.24320957017845402,76.14691886358884,60.83621493042533,1.35774348040617,11,0.17355060577392578,1.4703607559204102,3.0961952209472656,3.2492570877075195,-0.5351152420043945,1,-0.03453453417774077,6.333192662244319,15.913647651672365,1.567569879595372,15.812410354614258,1.999989588322243,16.09202003479004,-0.03453453417774077
4207,2016-11-23,15.836515426635742,16.212541580200195,15.769022941589355,16.111303329467773,3131146.0,-0.013513479796493422,-1.1647047323809923,-14.250049455984174,28.735638282283503,18.440081265377778,0.1187171566008054,1.4947603585566043,2.8594912485806603,2.945079697560555,37.3308262482812,0.44351863861083984,-1.7202337634751856,-1.1365162372589097,-3.738253975766053,1.4652215012482337,-2.437385106512483,0.164352631994662,-0.18319320678710938,32.75873830118148,15.240857561524876,1.300868869253572,11,0.3904886245727539,1.6872987747192383,3.2769765853881836,3.4661951065063477,-0.2410430908203125,2,-0.023135544891269788,-1.4736688670012674,16.05345344543457,6.333192662244319,15.913647651672365,1.567569879595372,15.812410354614258,-0.023135544891269788
4208,2016-11-24,15.749738693237305,15.894365310668945,15.71599292755127,15.870261192321776,1676703.0,-0.005479534547889631,1.1142844223888948,0.4386019102090615,31.337043286212293,20.18296318224897,0.18910398776100124,1.3956674743114164,2.88967574877325,3.025149415199092,39.618036051830295,0.17837238311767578,-1.721712643730708,-1.0598659038543694,-3.527857765031417,1.4081259573226799,-2.293861834442893,0.17413002673415434,-0.08523208618164091,17.241261698818523,-1.7460914625356843,1.2339959305885244,11,0.34710216522216797,1.7740755081176758,3.363753318786621,3.552971839904785,0.014463424682617188,3,-0.02632384604401472,-1.1647047323809923,15.836515426635742,-1.4736688670012674,16.05345344543457,6.333192662244319,15.913647651672365,-0.02632384604401472
4209,2016-11-25,15.711172103881836,15.85579776763916,15.49905490875244,15.84133529663086,4184585.0,-0.002448712966395372,3.48484557836181,1.0799908211146174,30.99173396084315,22.132081595588698,0.135342008591687,1.2231953061454455,2.874697610011964,3.0516362976496936,42.5672124705442,0.3567428588867205,-1.6794250885630504,-0.9246406078338616,-3.16694201853878,1.3176608028710586,-2.045791313186321,0.1965100975185976,0.5013694763183594,29.729664704034818,8.662850651082557,1.1211507053524599,11,0.1518568992614746,1.7355084419250488,3.40231990814209,3.591538429260254,-0.13498401641845525,4,-0.0214790160563465,1.1142844223888948,15.749738693237305,-1.1647047323809923,15.836515426635742,-1.4736688670012674,16.05345344543457,-0.0214790160563465
4210,2016-11-28,15.797947883605955,15.913647651672365,15.711172103881836,15.793127059936525,2310315.0,0.005523189431721587,-1.3999841742639831,-0.03703676567557313,33.796946049478734,24.208882214175095,0.07876617771310279,0.9180909916817246,2.723091585051373,2.951238386936387,45.539704702154125,0.20247554779052912,-1.5540179021380123,-0.6693758964538592,-2.5946241363886795,1.255872343480961,-1.6320000164212711,0.29324822351355095,0.4003239631652864,41.89187924800663,17.89400874388235,0.9626241199674104,11,0.057850360870363104,1.6487326622009295,3.3155441284179705,3.5047626495361346,-0.2747888565063459,0,-0.018919734199382088,3.48484557836181,15.711172103881836,1.1142844223888948,15.749738693237305,-1.1647047323809923,15.836515426635742,-0.018919734199382088
4211,2016-11-29,15.73527717590332,15.85579776763916,15.619576454162598,15.80276870727539,2240679.0,-0.003967015726622947,1.7222332124409276,-14.000000000010317,36.596392003203256,26.408210990442452,0.14623453602907688,0.7620253116647291,2.72104299735377,3.0027862747363514,49.147307854043866,0.2362213134765625,-1.4851866991001685,-0.5683785438537612,-2.1003622167150375,0.9636051290075134,-1.3343703802843976,0.197613292576877,0.4490103321075445,33.10815416797563,7.025766433699378,0.7659918364306376,11,0.12052106857299805,1.6993517875671387,3.4023189544677734,3.5674333572387695,-0.506190299987793,1,-0.018382407755226593,-1.3999841742639831,15.797947883605955,3.48484557836181,15.711172103881836,1.1142844223888948,15.749738693237305,-0.018382407755226593
4212,2016-11-30,15.720813751220705,16.005245208740234,15.691888809204102,15.985960960388185,5205714.0,-0.000919171904055438,1.0634849859798212,3.9285996891338137,45.00000000000003,29.448085537946532,0.15255685587943013,0.5775287024819011,2.6692846887060018,3.001619234612276,52.25782773293529,0.3133563995361328,-1.3176422093590503,-0.43773412704467596,-1.5319758974326607,0.6565076433433106,-0.9848550122386701,0.10938675814931642,0.4497691048049912,43.80938205920033,13.95676999017967,0.547120885193993,11,0.13498449325561346,1.713815212249754,3.416782379150389,3.581896781921385,-0.6459951400756854,2,-0.012879457195707045,1.7222332124409276,15.73527717590332,-1.3999841742639831,15.797947883605955,3.48484557836181,15.711172103881836,-0.012879457195707045
4213,2016-12-01,15.171236038208008,15.653322219848633,15.07481861114502,15.6485013961792,4811494.0,-0.03495860466955936,1.3762385933848977,1.80000143870919,27.76801992548802,30.674487630144906,0.6233360882312073,0.9995208596224714,3.1333884690334664,3.5312113439240633,53.60624969420484,0.6459951400756854,-1.1737296494217073,-0.8737806320190415,-1.8745794130308298,0.12701814899274844,-1.3741800225249357,-0.37338124151314744,0.9859162588722228,10.36271182618696,-17.60464818350222,0.5003993905058947,12,0.4724440574645996,2.0512747764587402,4.043493747711182,4.131474494934082,-0.05302906036376953,3,0.02796319934242697,1.0634849859798212,15.720813751220705,1.7222332124409276,15.73527717590332,-1.3999841742639831,15.797947883605955,0.02796319934242697
4214,2016-12-02,15.065176963806152,15.17605686187744,14.988043785095215,15.17605686187744,3634526.0,-0.006990799835606687,2.391292381263731,0.23232337361049404,35.99088304504136,32.56730792017508,0.68420475264187,1.0012434499244094,3.1609254225134684,3.6168500777552346,54.46796178582958,0.1880130767822248,-1.0463136347411002,-0.8810121059417728,-1.8574615271700807,0.0954373152865351,-1.3692368165559259,-0.39278739532761975,1.0486819858366694,7.58288151372616,-22.892289046171882,0.4882247106141538,12,0.5351157188415527,2.068148136138916,4.153168678283691,4.2375335693359375,-0.41941356658935725,4,0.046400062594230906,1.3762385933848977,15.171236038208008,1.0634849859798212,15.720813751220705,1.7222332124409276,15.73527717590332,0.046400062594230906
4215,2016-12-05,14.915731430053713,15.238727569580078,14.89644718170166,15.060357093811035,3320294.0,-0.009919932179454638,-2.736804568620408,1.304345208401429,29.090924622428744,33.25639790833101,0.7567945712293849,1.0363840327957092,3.2309799839699966,3.7451837999331783,55.403163965763504,0.34228038787841797,-0.9403219082149885,-0.9241577625274644,-1.8605051993998867,0.012189674344956103,-1.3923314809636747,-0.45598404409125415,1.1305786097162542,1.7392029821299164,-29.728726805472977,0.4681737184362104,12,0.638762950897215,2.1717953681945783,4.2893567085266096,4.386979103088377,-0.17355155944824574,0,0.04427920015232467,2.391292381263731,15.065176963806152,1.3762385933848977,15.171236038208008,1.0634849859798212,15.720813751220705,0.04427920015232467
4216,2016-12-06,15.258011817932127,15.277295112609865,14.968759536743164,14.968759536743164,2835960.0,0.022947610010512376,-1.1333320145201455,-2.000006594087753,37.09678705921666,34.18541443910136,0.3238736250196901,0.5935437416542904,2.810716601942582,3.3841834114250577,56.248327625161856,0.36156368255615234,-0.7869388263107737,-0.498717594146731,-1.3189315781797202,0.32149638988625817,-0.9088245861632256,-0.08861060213023642,0.6963091931923753,32.60870126150472,-0.3785753503886582,0.4101069920164945,12,0.19283437728882014,1.8295149803161639,3.947076320648195,4.044698715209963,-0.49654865264892223,1,0.017377572670107977,-2.736804568620408,14.915731430053713,2.391292381263731,15.065176963806152,1.3762385933848977,15.171236038208008,0.017377572670107977
4217,2016-12-07,15.00732707977295,15.19052028656006,14.84341812133789,15.113386154174805,5104491.0,-0.016429711888449217,1.666659339934696,-0.3666663369633689,27.634195847457093,33.77398694590634,0.4968139405205285,0.7581847173665022,2.9720592788413036,3.6101897605572546,56.67300305562784,0.4145936965942365,-0.6603153736977703,-0.670099210739135,-1.4556786061260993,0.11548018464783105,-1.062888908432619,-0.2773095130456529,0.862364024997726,20.238070005628522,-11.586134206897967,0.39278969769348265,12,0.4170045852661133,1.8608512878417969,4.197761058807373,4.295383453369141,-0.20247650146484375,2,0.014776768372128712,-1.1333320145201455,15.258011817932127,-2.736804568620408,14.915731430053713,2.391292381263731,15.065176963806152,0.014776768372128712
4218,2016-12-08,15.089282035827635,15.214624404907227,14.872343063354492,15.065176963806152,4391508.0,0.005460996193329182,1.4912229556670762,-0.22727967557164433,33.76624488797967,34.08226593781039,0.34790704188291777,0.6387364881279005,2.7994062747679553,3.5062456639941413,56.70197055758418,0.3422813415527344,-0.5744157445848757,-0.5435513496398947,-1.357287658410252,0.27018495913046436,-0.9504195040250725,-0.13668319525471517,0.6777817705997613,56.66673260754344,22.131966247315532,0.40686815438517926,12,0.33504962921142756,1.6149873733520526,4.038672447204592,4.213428497314455,-0.3519229888915998,3,-0.0009585230528711408,1.666659339934696,15.00732707977295,-1.1333320145201455,15.258011817932127,-2.736804568620408,14.915731430053713,-0.0009585230528711408
4219,2016-12-09,15.315861701965332,15.436383247375488,15.07481861114502,15.118206977844238,4012069.0,0.015015934197512681,-1.5423674257664761,8.199715144801997,37.295093596793876,34.470948998623186,0.06633099783071472,0.3451849412303858,2.482425229599727,3.259002078153692,56.369419481846485,0.36156463623046875,-0.5274715340760636,-0.26321911811828613,-1.004951339887075,0.4785131036505028,-0.6340852290026806,0.10764699276610834,0.3588375359531142,79.67476667379685,44.590261431121036,0.37086611088439453,12,0.10846996307373047,0.7906208038330078,3.243231773376465,3.4878902435302734,-0.31817626953125,4,-0.01290523040539926,1.4912229556670762,15.089282035827635,1.666659339934696,15.00732707977295,-1.1333320145201455,15.258011817932127,-0.01290523040539926
4220,2016-12-12,15.407458305358887,15.407458305358887,15.17605686187744,15.33032512664795,3019611.0,0.00598050603850786,5.00004945598422,0.39024201953140075,35.983258749819385,34.402823081580536,-0.09664489123572473,0.24648198175016667,2.3027359937697405,3.1455249044736924,55.80015972316833,0.2314014434814471,-0.49209431784333546,-0.15908827781677282,-0.903662063681665,0.5854855080481212,-0.5313751707492198,0.21319861511567417,0.18411282090150394,95.12198260125545,62.53694655599587,0.3722868929324466,12,0.01687335968017578,0.5905551910400391,2.856358051300049,3.162482261657715,-0.5013694763183594,0,-0.04943676582121048,-1.5423674257664761,15.315861701965332,1.4912229556670762,15.089282035827635,1.666659339934696,15.00732707977295,-0.04943676582121048
4221,2016-12-13,15.465309143066404,15.474949836730955,15.306220054626465,15.354429244995115,3451202.0,0.0037547294667932274,1.5926262419037855,1.4375123639960434,41.34831330807123,33.99708011581067,-0.21994777906860996,0.17081081126940667,2.1595338402375948,3.0640603650038276,55.10428892282838,0.1687297821044904,-0.45065231933419625,-0.0843644618988062,-0.8216578423153234,0.6529289185177092,-0.4530111521070648,0.2842822283094524,0.05144668270173547,98.47344267444265,63.18768903623075,0.3686466902082578,12,-0.21693897247314275,0.4844951629638672,2.774402618408205,3.102220535278322,-0.525474548339842,1,-0.046758151794536795,5.00004945598422,15.407458305358887,-1.5423674257664761,15.315861701965332,1.4912229556670762,15.089282035827635,-0.046758151794536795
4222,2016-12-14,15.041072845458984,15.392995834350586,14.89644718170166,15.354429244995115,5524591.0,-0.027431478652181984,1.5432107810813318,-2.8260884523420273,35.72816346975266,34.88154050961785,0.1092121122647125,0.5579690304242,2.5033854921537255,3.462515155397085,54.58003067991406,0.5688619613647443,-0.4406961917778318,-0.4669003486633301,-1.2208532294763437,0.2870525321496835,-0.8438767890698369,-0.08992390825682328,0.4338769912719709,27.999981009022378,-9.173023746708495,0.37697644040650646,12,0.11811113357543945,0.8050832748413086,3.162482261657715,3.490300178527832,-0.12052059173583984,2,-0.01858974310201522,1.5926262419037855,15.465309143066404,5.00004945598422,15.407458305358887,-1.5423674257664761,15.315861701965332,-0.01858974310201522
4223,2016-12-15,15.108565330505373,15.166415214538574,14.669866561889648,15.031431198120115,4991858.0,0.004487212164973053,4.1500140948857815,-0.24615464212456153,38.00385393034446,35.105203941318194,0.035643161399848466,0.4353410486893523,2.3578989834690613,3.365523118811625,54.12653823707233,0.4965486526489258,-0.44447154378397435,-0.35023512840270854,-1.0713702376452918,0.37089998083987474,-0.7108026830239993,0.010332426218582214,0.3663845062255824,54.491104501232876,15.700068186497937,0.3605675546212915,12,-0.036157131195070136,0.626710891723631,2.759941101074217,3.1914072036743146,0.0915956497192365,3,-0.020102156991970932,1.5432107810813318,15.041072845458984,1.5926262419037855,15.465309143066404,5.00004945598422,15.407458305358887,-0.020102156991970932
4224,2016-12-16,15.045893669128418,15.127848625183105,14.96393871307373,15.069997787475586,4930217.0,-0.004148088187461152,1.3448228817779355,-0.3124961362989928,34.883721821806446,35.748848074582384,0.10649043763692312,0.46129357929787673,2.3481664139476237,3.3974924718354877,53.52045577693387,0.163909912109375,-0.4904949013212754,-0.37458095550537074,-1.09805865817194,0.34889674716119856,-0.7363198068386545,-0.012842104172086977,0.34710216522216797,46.706610233940054,7.964622647002713,0.36173885133328465,12,0.026514530181884766,0.6893825531005859,2.605673313140869,3.049191951751709,0.1735515594482422,4,-0.020506234390413325,4.1500140948857815,15.108565330505373,1.5432107810813318,15.041072845458984,1.5926262419037855,15.465309143066404,-0.020506234390413325
4225,2016-12-19,15.17605686187744,15.224266052246096,15.026611328125,15.055536270141602,2897954.0,0.008651077537261465,-1.2162269094020035,-4.999999999999926,39.05659623816464,35.966604650021054,0.019151807835109835,0.28779400989306403,2.1448415821682776,3.236610318600034,52.71490014554463,0.19765472412109553,-0.4347348590808515,-0.20753822326660298,-0.8996841364210066,0.4846076898878007,-0.5536111798438057,0.13853473331059973,0.13016345977783317,62.874278451203494,22.45220729139554,0.3460729565772022,12,-0.1036486625671369,0.42905616760254084,2.4465847015380877,2.8901033401489276,0.1301631927490252,0,-0.01175347661561743,1.3448228817779355,15.045893669128418,4.1500140948857815,15.108565330505373,1.5432107810813318,15.041072845458984,-0.01175347661561743
4226,2016-12-20,15.49905490875244,15.547263145446776,15.233906745910645,15.267653465270994,4236098.0,0.021283397249675318,-1.0967665771152664,1.920015825914964,46.12795913534943,38.021467237564636,-0.29732548749140975,-0.08312988245863373,1.7509267272787614,2.884998503056865,52.44297309364233,0.37120628356933594,-0.3995253554052667,0.14317975044250275,-0.47663621466336537,0.7629957155483709,-0.1667282321104313,0.4530877329954368,-0.8291883468627912,94.50553631074207,52.26010530323957,0.30990798255293384,12,-0.39049005508422674,-0.05062007904052557,1.8994174003601092,2.439352989196779,-0.15426826477050426,1,-0.038258208852273934,-1.2162269094020035,15.17605686187744,1.3448228817779355,15.045893669128418,4.1500140948857815,15.108565330505373,-0.038258208852273934
4227,2016-12-21,15.470129013061525,15.518338203430176,15.38335418701172,15.518338203430176,2278735.0,-0.0018663006138897043,4.599928784791523,-0.20833573742385134,56.37858960008147,40.533949983353736,-0.2188631233081484,-0.0875487931662633,1.710556697380591,2.8865453805632466,51.93549207126398,0.13498401641845525,-0.33153416312209494,0.13257317543030034,-0.44783378178748734,0.712980132648088,-0.1576303031785944,0.42277665403919507,-0.7827145195007343,91.20874940354402,43.07434165335253,0.29020347860889384,12,-0.3615641593933123,-0.02892494201660334,1.8463888168334943,2.4682788848876935,-0.07713317871093928,2,-0.03427860348722578,-1.0967665771152664,15.49905490875244,-1.2162269094020035,15.17605686187744,1.3448228817779355,15.045893669128418,-0.03427860348722578
4228,2016-12-22,15.335144996643065,15.441204071044922,15.238727569580078,15.42674160003662,2201747.0,-0.008725461584999872,2.3600050642526074,1.8999821961979693,55.69105135339432,42.57794528964268,-0.050663627002824896,0.015581200106943527,1.7718487795315259,2.993010536545599,51.42780372938554,0.2314014434814471,-0.3059599916707647,0.018318843841550247,-0.528761411980371,0.5653990996634715,-0.25522128406941036,0.29185897175251085,-0.6305335300445538,63.63633391099619,9.943956399456674,0.2735401279109606,12,-0.22658014297485174,0.10605907440185725,1.682479381561281,2.603262901306154,-0.0915956497192365,3,-0.027035462854161252,4.599928784791523,15.470129013061525,-1.0967665771152664,15.49905490875244,-1.2162269094020035,15.17605686187744,-0.027035462854161252
4229,2016-12-23,15.373711585998535,15.373711585998535,15.224266052246096,15.267653465270994,2048995.0,0.0025149152071215486,1.8181818181817846,-1.1578826812152705,60.127888510912896,45.260681929764175,-0.08958171361996037,-0.052241821603033145,1.6533903642620373,2.922011049606237,50.652622846855124,0.14944553375243963,-0.228700439017679,0.07375845909118617,-0.44203282331784877,0.5895497415002211,-0.1841371821133304,0.33165410029570275,-0.6522470858230598,66.66648349736167,6.137903149128981,0.2578956412045171,12,-0.26514673233032227,0.06749248504638672,1.5896782875061035,2.5646963119506836,-0.19283390045166016,4,-0.011288790270528093,2.3600050642526074,15.335144996643065,4.599928784791523,15.470129013061525,-1.0967665771152664,15.49905490875244,-0.011288790270528093
4230,2016-12-27,15.49905490875244,15.609933853149414,15.349608421325685,15.392995834350586,1524852.0,0.008153094459509624,-1.6999965380982602,1.0000089919970891,55.89621805219891,46.8771157902228,-0.22413596453145246,-0.21199465631546666,1.4481199636501447,2.763787691272613,49.75209036269227,0.2603254318237287,-0.17236136907855126,0.21404643058776607,-0.25631042489142786,0.68440328606696,-0.021131997151830006,0.44922485832736214,-0.7610744356715387,71.25014218525072,6.892878176001375,0.23517842773959682,12,-0.3591547012329084,-0.057850837707517755,1.4402303695678729,2.417659759521486,-0.5688619613647443,1,-0.018040434195628396,1.8181818181817846,15.373711585998535,2.3600050642526074,15.335144996643065,4.599928784791523,15.470129013061525,-0.018040434195628396
4231,2016-12-28,15.446024894714355,15.57618808746338,15.392995834350586,15.527979850769045,1307153.0,-0.0034214998495255555,1.0540537650505575,-0.7727293163446359,61.87985645250931,49.78285945497355,-0.19459258108242494,-0.19156755731079755,1.4102555550902736,2.784604085143009,48.6923066069459,0.18319225311279475,-0.13920218506817505,0.1754790306091305,-0.2524584972304673,0.6034165584487283,-0.03848973331066752,0.3894477945289285,-0.673166286430714,57.499962908195116,-11.92427806852615,0.21396876391979874,12,-0.3061246871948242,-0.004820823669433594,1.4414362907409668,2.448995590209961,-0.3904886245727539,2,-0.009051185728422118,-1.6999965380982602,15.49905490875244,1.8181818181817846,15.373711585998535,2.3600050642526074,15.335144996643065,-0.009051185728422118
4232,2016-12-29,15.518338203430176,15.518338203430176,15.3399658203125,15.431563377380373,1016162.0,0.004681677597228706,3.1111550719859324,-1.0588112083410464,61.67975268617339,52.41351487228786,-0.2146600270957606,-0.2949498166023403,1.248500677979031,2.6819410514104263,48.21222112615915,0.17837238311767578,-0.10686903868415243,0.2579161167144779,-0.1331633778621697,0.6489956112911255,0.0623763694261541,0.4534558640028017,-0.711996585351903,76.2501174573814,4.99682944879811,0.195539747288324,12,-0.23140192031860352,-0.0771341323852539,1.3570709228515625,2.345346450805664,-0.37120628356933594,3,-0.01118364332399191,1.0540537650505575,15.446024894714355,-1.6999965380982602,15.49905490875244,1.8181818181817846,15.373711585998535,-0.01118364332399191
4233,2016-12-30,15.59547233581543,15.619576454162598,15.441204071044922,15.542442321777346,1665826.0,0.00497051497229295,2.5238140095708204,0.6111221013298085,58.28571008704727,55.013735790647964,-0.2407840172761837,-0.356973866193389,1.0784905778406966,2.5732120318148475,46.833096176827794,0.17837238311767578,-0.09345327514690283,0.31383843421935964,-0.10210330233440068,0.72978017077312,0.10586756594247859,0.5218093024962407,-0.7569870283343114,93.90248315493118,22.734835862482825,0.20797086827688022,12,-0.27237844467163086,-0.2579164505004883,1.2799367904663086,2.26821231842041,-0.5881452560424805,4,-0.01298303104291687,3.1111550719859324,15.518338203430176,1.0540537650505575,15.446024894714355,-1.6999965380982602,15.49905490875244,-0.01298303104291687
4234,2017-01-02,15.764202117919922,15.807588577270508,15.585829734802244,15.60511302947998,941354.0,0.010819151768619362,-1.2438904355461835,2.9999820163292736,60.1092668752625,57.35292141699216,-0.3317986068063803,-0.49608377741008525,0.8186400974518051,2.372470113097556,45.05093313009303,0.2217588424682635,-0.020330312043004284,0.4476169586181644,-0.007383892316656926,0.9026178095529858,0.22011653315075463,0.6751173840855742,-0.8788513416379153,90.72191019256105,21.65139003580643,0.22750042546741042,1,-0.2482748031616211,-0.42664623260498047,1.0461254119873047,2.099482536315918,-0.776158332824707,0,-0.03302753714406148,2.5238140095708204,15.59547233581543,3.1111550719859324,15.518338203430176,1.0540537650505575,15.446024894714355,-0.03302753714406148
4235,2017-01-03,15.57618808746338,15.947394371032715,15.52315902709961,15.831693649291992,2624897.0,-0.011926644244355189,-1.3466701131810712,-1.6060533398874104,52.92617919245367,58.108279201114854,-0.09058278484790527,-0.26989043204266316,0.9117808054230085,2.5270537209927983,42.9125617753938,0.42423534393310547,0.04199385586490223,0.22658009529113876,-0.20096423824540643,0.654124428827684,0.012807928522866163,0.44035226205941136,-0.617058287102294,38.88889761121651,-25.369218186931946,0.21377216676827293,1,0.009642124176023614,-0.23863220214843928,1.078666687011717,2.2103629112243635,-0.04820823669433594,1,-0.025379149230656428,-1.2438904355461835,15.764202117919922,2.5238140095708204,15.59547233581543,3.1111550719859324,15.518338203430176,-0.025379149230656428
4236,2017-01-04,15.52315902709961,15.634038925170898,15.460488319396973,15.629218101501465,1836006.0,-0.003404495378843797,1.9999917574039119,0.4150949734432708,65.82275152811201,59.157630526451584,-0.03774418876813357,-0.20656964316797755,0.8696954893392999,2.551084972959206,40.87052362933725,0.17355060577392578,0.12241517438262228,0.16029367446899379,-0.27171197775369293,0.5922993266916805,-0.05570915164234869,0.37629650058033626,-0.4652027696713592,30.158807413629336,-37.087651455288594,0.2160028261113431,1,0.06267118453979492,-0.18560314178466797,1.1280803680419922,2.2633919715881348,0.1687297821044922,2,-0.038198802104439045,-1.3466701131810712,15.57618808746338,-1.2438904355461835,15.764202117919922,2.5238140095708204,15.59547233581543,-0.038198802104439045
4237,2017-01-05,15.229086875915527,15.537620544433596,15.151952743530273,15.42674160003662,4295293.0,-0.018944091899767646,-1.1917738430103781,1.8636285978904796,53.44352151683228,58.90790498905581,0.24422307432516277,0.11064063417646786,1.0615655516679041,2.819312266906234,38.855146086587986,0.3856678009033221,0.1789623860148737,-0.1448664665222168,-0.5489293964516353,0.2591964634072017,-0.34689793148692516,0.057164998442491566,-0.08218680712683124,9.69701983380511,-56.718946976151265,0.20203146496470914,1,0.3205866813659668,0.10846900939941406,1.4161267280578613,2.557464122772217,0.477264404296875,3,-0.01139599551752457,1.9999917574039119,15.52315902709961,-1.3466701131810712,15.57618808746338,-1.2438904355461835,15.764202117919922,-0.01139599551752457
4238,2017-01-06,15.07481861114502,15.277295112609865,15.050715446472168,15.238727569580078,2985542.0,-0.010129843373241187,-1.136382233532224,0.8292691164550197,50.785332993617914,57.869843264911914,0.3997149400105986,0.27802422431401297,1.1137726778534258,2.945498552136854,36.912315639997104,0.2265796661376971,0.1881867795622938,-0.29841156005859304,-0.7046655431012816,0.10784242298409552,-0.5015385515799373,-0.09528456853724876,0.8725757598876953,2.6880485324960968,-63.485497330854514,0.20312699152134422,1,0.4242362976074219,0.2338118553161621,1.5703949928283691,2.7117323875427246,0.5929660797119158,4,0.00479696045313327,-1.1917738430103781,15.229086875915527,1.9999917574039119,15.52315902709961,-1.3466701131810712,15.57618808746338,0.00479696045313327
4239,2017-01-09,15.118206977844238,15.209802627563475,15.031431198120115,15.209802627563475,1912678.0,0.002878201576975492,2.894757665677698,0.5588202779991862,48.351664476494555,57.031559534278095,0.35343974018140756,0.2309075707495971,0.9612835721928938,2.8783060330613814,35.77478565618929,0.17837142944335938,0.16714686420682412,-0.24514045715332067,-0.6666023833592796,0.17632146905263824,-0.45587142025629923,-0.034409494050342104,0.811253814697265,9.47371928155052,-54.757710687443655,0.21073096310297937,1,0.37120580673217773,0.19042348861694336,1.3148884773254395,2.456225872039795,0.5447568893432617,0,-0.007334196325912479,-1.136382233532224,15.07481861114502,-1.1917738430103781,15.229086875915527,1.9999917574039119,15.52315902709961,-0.007334196325912479
4240,2017-01-10,14.645763397216795,15.17605686187744,14.612016677856445,15.113386154174805,4945313.0,-0.03124997437327126,-1.108103580403123,5.105294393253281,27.594988438672374,53.222129754962886,0.7734517257523628,0.6781290448102926,1.3175088106117787,3.321724275808771,34.881980751614705,0.5640401840209943,0.14470202017792033,-0.6794992923736594,-1.2081948794726554,-0.15080370527466336,-0.9438470859231565,-0.41515149882416225,1.247776211547853,3.3019554563538467,-54.74126141432411,0.2643477935494977,1,0.633942127227785,0.633942127227785,1.7210454940795916,2.8852820396423358,1.1184387207031268,1,0.02337060749892106,2.894757665677698,15.118206977844238,-1.136382233532224,15.07481861114502,-1.1917738430103781,15.229086875915527,0.02337060749892106
4241,2017-01-11,14.742179870605467,14.751822471618652,14.486675262451172,14.63129997253418,3815091.0,0.0065832330329052,3.0740138327178945,-0.23711399075739123,31.540373163493072,49.8733098079984,0.6332927875542858,0.5531184897749224,1.1087268631394966,3.1952398941494184,34.29496691083596,0.26514720916748047,0.10759845567380566,-0.5469263553619399,-1.1312734278895817,0.037420717165701944,-0.8390998916257608,-0.254752819098119,1.074468362304689,24.31188497961859,-28.316008630424648,0.2921735362638211,1,0.4748549461364764,0.4748549461364764,1.5788307189941424,2.7430672645568865,0.8532924652099627,2,0.053302834930835985,-1.108103580403123,14.645763397216795,2.894757665677698,15.118206977844238,-1.136382233532224,15.07481861114502,0.053302834930835985
4242,2017-01-12,14.761463165283205,14.79038906097412,14.612016677856445,14.775925636291506,3097459.0,0.0013080355040429037,7.2219486999155444,-0.13043366074346965,34.54547883532513,47.23550633558483,0.5535699406513448,0.5394725243364284,0.9874185634213966,3.147465972643369,33.02333120357409,0.178372383117674,0.07167899229544084,-0.5136625766754133,-1.1351920472972843,0.10786689394645776,-0.8244273119863479,-0.20289784136447864,0.9487872299902325,34.756008564277465,-15.79864472463791,0.31076473531093535,1,0.45557165145873846,0.45557165145873846,1.5077233314514142,2.7237839698791486,0.6652784347534144,3,0.06303071948241024,3.0740138327178945,14.742179870605467,-1.108103580403123,14.645763397216795,2.894757665677698,15.118206977844238,0.06303071948241024
4243,2017-01-13,14.804850578308105,14.84341812133789,14.65058422088623,14.84341812133789,2706790.0,0.0029392352600208227,8.99980218095497,2.666732607978899,34.715048743213316,44.41392654313492,0.4316292198367684,0.4976812973850713,0.8784833196027506,3.075627976045581,31.32417242052804,0.19283390045166016,0.024684949832142422,-0.45508942604064906,-1.10781229298345,0.19763344090215185,-0.7814508595120486,-0.1287279925692495,0.8075138063395499,43.99989976973426,-4.330134504035264,0.32636143347140006,1,0.4121842384338379,0.4121842384338379,1.3414044380187988,2.6538820266723633,0.6315326690673828,4,0.06089225265300313,7.2219486999155444,14.761463165283205,3.0740138327178945,14.742179870605467,-1.108103580403123,14.645763397216795,0.06089225265300313
4244,2017-01-16,14.737359046936035,14.833776473999025,14.660225868225098,14.824134826660154,1963834.0,-0.004558744515190005,2.272715828470129,2.2499690907741683,28.877003084761185,41.74179586450242,0.37788372511856316,0.5701024795863674,0.8911907072928962,3.1125250913498945,29.533188985485413,0.17355060577392756,-0.03337733180422475,-0.5071542263031006,-1.1948260058251368,0.1805175532189356,-0.8509901160641196,-0.1633183365420816,0.7849502079359016,36.363573482885656,-8.692663728643964,0.34383588976101814,1,0.322998046875,0.4796757698059082,1.3269414901733398,2.7213735580444336,0.7086658477783203,0,0.06313381121798356,8.99980218095497,14.804850578308105,7.2219486999155444,14.761463165283205,3.0740138327178945,14.742179870605467,0.06313381121798356
4245,2017-01-17,14.997685432434082,15.00732707977295,14.747000694274902,14.775925636291506,2847320.0,0.017664385095657265,1.1599987339368234,-2.555549449945631,38.84892905429447,38.7447044785227,0.03002435371350387,0.3117092810193842,0.5779756630914363,2.825193739207151,27.795052880461313,0.26996803283691406,-0.08700548373017014,-0.23790926933288503,-0.9338956798271347,0.45807714116136466,-0.5859024745800099,0.11008393591423982,0.44177310304419315,98.14815832422066,52.40777394540348,0.3479932052471251,1,0.014462471008300781,0.21934938430786133,0.7677216529846191,2.4610471725463867,0.5881443023681623,1,0.044358740403681374,2.272715828470129,14.737359046936035,8.99980218095497,14.804850578308105,7.2219486999155444,14.761463165283205,0.044358740403681374
4246,2017-01-18,14.906088829040527,15.171236038208008,14.833776473999025,15.089282035827635,2797367.0,-0.006107382622885793,-1.0588231871578218,-0.8260884523420419,34.91685344685813,36.68618580408113,0.027808853555766788,0.37587597671083195,0.6184141617477508,2.8869772109449343,26.972066293435493,0.3374595642089826,-0.16697601267395967,-0.299857568740844,-0.9991005500732122,0.39938541259152416,-0.6494790594070281,0.04976392192534007,0.45714704459557964,52.58618925482278,10.262865069987512,0.34962149066618453,1,-0.024103641510009766,0.310945987701416,0.8050837516784668,2.4417638778686523,-0.22175884246826172,2,0.05756797096281829,1.1599987339368234,14.997685432434082,2.272715828470129,14.737359046936035,8.99980218095497,14.804850578308105,0.05756797096281829
4247,2017-01-19,14.939834594726562,14.992864608764648,14.732538223266602,14.910909652709961,2288462.0,0.002263891358294412,2.8571166155628718,-0.1578930928929903,33.49511253321455,34.76505019736964,-0.05730888708126791,0.3165969797435686,0.5434158189115887,2.8272376052441395,26.19550286578197,0.2603263854980469,-0.2240089910873806,-0.23959708213806152,-0.9368746417610243,0.45768047748490126,-0.588235861949542,0.10904169767341898,0.3532764300147502,55.55543344268541,18.94040426825609,0.34863877981148106,1,-0.09159564971923828,0.27720022201538086,0.6592526435852051,2.364630699157715,-0.356742858886717,3,0.04388520749220959,-1.0588231871578218,14.906088829040527,1.1599987339368234,14.997685432434082,2.272715828470129,14.737359046936035,0.04388520749220959
4248,2017-01-20,14.920552253723145,15.041072845458984,14.84341812133789,14.973581314086914,1868389.0,-0.001290666297619092,1.102574247381369,-1.8333333333333333,27.034108061041593,32.396432817874874,-0.06952140280944263,0.31961325421786135,0.5401086285256422,2.818071750705947,25.054559494119584,0.19765472412109375,-0.30726058493524633,-0.23814978599548375,-0.940567945697488,0.4642683737065205,-0.5893588658464868,0.11305929385551927,0.30804391003495724,50.94348425722194,20.297992894272827,0.35120907985100236,1,-0.08918619155883789,0.29648256301879883,0.5821177959442139,2.383913040161133,-0.038567543029785156,4,0.03392564415215693,2.8571166155628718,14.939834594726562,-1.0588231871578218,14.906088829040527,1.1599987339368234,14.997685432434082,0.03392564415215693
4249,2017-01-23,15.20016098022461,15.20016098022461,14.89644718170166,14.973581314086914,2838306.0,0.01873983762442122,1.68085661613058,-4.272745256721518,40.24997885768177,33.80254286443147,-0.3758020078636921,0.02775912449693152,0.22748347571783256,2.4968805727054786,23.619237673779928,0.3037137985229492,-0.3445373475289699,0.05013647079467809,-0.6453515874090812,0.7456245289984373,-0.29760755830720065,0.3978804998965568,-0.7134857177734375,100.0,67.48920655027288,0.3477440291018794,1,-0.35674285888671875,0.016873836517333984,0.20368123054504395,1.8560304641723633,-0.3037137985229492,0,0.01554077403905163,1.102574247381369,14.920552253723145,2.8571166155628718,14.939834594726562,-1.0588231871578218,14.906088829040527,0.01554077403905163
4250,2017-01-24,15.21944522857666,15.402636528015135,15.132669448852539,15.282115936279295,2877649.0,0.0012686871130600519,-1.285703904367014,-0.27659458048874147,41.98473090318415,34.96302705773048,-0.341012773024973,-0.01427891906048373,0.19834913887389938,2.430315589507881,22.75490651212044,0.2699670791625959,-0.36632014287027204,0.08340120315551758,-0.5935393172320715,0.7603417235431067,-0.255069057038277,0.42187146334931214,-0.7185002517700187,72.66202613253579,38.20740611039572,0.3384702601937946,1,-0.21211862564086914,-0.002410411834716797,0.18439698219299316,1.8126411437988281,-0.004820823669433594,1,0.014887511517979624,1.68085661613058,15.20016098022461,1.102574247381369,14.920552253723145,2.8571166155628718,14.939834594726562,0.014887511517979624
4251,2017-01-25,15.306220054626465,15.571367263793945,15.14713191986084,15.378533363342285,4020513.0,0.005701576157774335,-1.1728382398194686,1.1538613710720862,52.28570136667307,36.934162894546915,-0.3792462730214776,-0.11812070908612604,0.09786703716849487,2.2940523319605717,21.88938350180117,0.42423534393310547,-0.38529069152605544,0.1771662712097175,-0.4890997884328385,0.8434323308522735,-0.1559667586115605,0.5102993010309955,-0.7692074157714845,68.39079283654851,29.53200065624685,0.3331330298212784,1,-0.19524431228637695,-0.08918523788452148,0.03254055976867676,1.7258663177490234,0.3037137985229492,2,0.018267715946711727,-1.285703904367014,15.21944522857666,1.68085661613058,15.20016098022461,1.102574247381369,14.920552253723145,0.018267715946711727
4252,2017-01-26,15.344786643981935,15.436383247375488,15.282115936279295,15.3399658203125,3318404.0,0.0025196677702157277,-1.5600158259148897,-0.06666578746079001,58.588976041574405,39.5868214832537,-0.36472106299983764,-0.17956225152352978,0.04342750496859615,2.203563832519654,20.861112348136032,0.15426731109619318,-0.31664654542107407,0.2244104385375998,-0.42481047040242537,0.8736313474776249,-0.1002000159324119,0.5490208930076115,-0.7457127276306164,68.87411405588841,24.38906731050774,0.3246104544700123,1,-0.22899007797241389,-0.127751827239992,-0.0662868022918719,1.687299728393553,0.3326396942138654,3,-0.043041110491340295,-1.1728382398194686,15.306220054626465,-1.285703904367014,15.21944522857666,1.68085661613058,15.20016098022461,-0.043041110491340295
4253,2017-01-27,15.392995834350586,15.41227912902832,15.204981803894045,15.407458305358887,2398177.0,0.003141730901000006,16.20015825914921,-2.9999999999988947,58.715614645676034,42.90222276779979,-0.35841992436388814,-0.25688907348764545,-0.027415360414671852,2.1036477935205653,20.077406864303267,0.20729732513427557,-0.2565846384920363,0.2827434539794922,-0.34110239205393,0.9065893000129144,-0.029179469037218908,0.5946663769962033,-0.7355843171527088,73.57147398986866,23.63914440303388,0.31192292301671143,1,-0.2410430908203125,-0.17596101760864258,-0.11811137199401855,1.6390905380249023,0.29407215118408203,4,-0.052615105417191166,-1.5600158259148897,15.344786643981935,-1.1728382398194686,15.306220054626465,-1.285703904367014,15.21944522857666,-0.052615105417191166
4254,2017-01-30,15.243549346923828,15.421920776367188,15.171236038208008,15.378533363342285,3398590.0,-0.009708733052032459,1.2608770443510757,9.333399274645565,73.84619715652218,46.79080811249176,-0.14485202899027882,-0.1564708889078048,0.10620824821644526,2.202071805200184,19.933371356385297,0.2506847381591797,-0.20653910100537232,0.15932960510253835,-0.38842872516966054,0.7070879353747372,-0.1145495600335611,0.4332087702386378,-0.5313004849301866,25.274777829950786,-29.293744442135605,0.2738791651360997,1,-0.09159660339355469,-0.026514530181884766,0.03133511543273926,1.7885370254516602,0.20247554779052734,0,-0.02371918954055363,16.20015825914921,15.392995834350586,-1.5600158259148897,15.344786643981935,-1.1728382398194686,15.306220054626465,-0.02371918954055363
4255,2017-01-31,15.180877685546875,15.306220054626465,15.098922729492188,15.282115936279295,2320071.0,-0.004111356217021744,1.7742013707196918,0.7500017662726569,67.98420857565986,50.46495868235863,-0.05974457102609776,-0.13168493384460156,0.14873886713801276,2.215917590720114,20.34550273886123,0.20729732513427734,-0.15746363207794722,0.11642346382141078,-0.38298303321611726,0.6158299608589388,-0.13327978469735413,0.3661267123401757,-0.4170817194452159,17.347000569243875,-39.35309995624468,0.2497032485187643,1,-0.028924942016601562,0.03615713119506836,0.09400677680969238,1.8512086868286133,0.23622226715088068,1,-0.018736104047265334,1.2608770443510757,15.243549346923828,16.20015825914921,15.392995834350586,-1.5600158259148897,15.344786643981935,-0.018736104047265334
4256,2017-02-01,14.930192947387695,15.262832641601562,14.857880592346193,15.21944522857666,3538410.0,-0.01651319135505891,1.1538449832992121,2.857144202871296,55.81395195995694,52.94482972977444,0.21760209220514426,0.07620564276755104,0.37144727146929846,2.418748116741881,20.873771911531374,0.4049520492553693,-0.09316111806925775,-0.1046129703521732,-0.5576072393585143,0.3483812986541679,-0.33111010485534464,0.12188416415099823,-0.11794270342449842,12.49991757390297,-45.03543442698635,0.22649713450317094,2,0.27719974517822266,0.28684186935424805,0.36035919189453125,2.101893424987793,0.64117431640625,2,0.019050755641393025,1.7742013707196918,15.180877685546875,1.2608770443510757,15.243549346923828,16.20015825914921,15.392995834350586,0.019050755641393025
4257,2017-02-02,15.055536270141602,15.14713191986084,14.828954696655273,14.935013771057127,3741309.0,0.008395291554208484,1.0952437772202457,-0.4166691394414228,58.17613799307124,56.405055277777734,0.12337077760671811,-0.06620043887745197,0.22600093458322235,2.2476410171483323,20.676041012087946,0.3181772232055664,-0.061465064430663574,0.029407882690430043,-0.414473740454552,0.47328950583541207,-0.19253292888206097,0.25134869426292106,0.5158309936523438,38.21155732827251,-20.166965434370418,0.22194081157249101,2,0.1446247100830078,0.1614985466003418,0.235015869140625,1.9765501022338867,0.42423439025878906,3,0.03682350286700209,1.1538449832992121,14.930192947387695,1.7742013707196918,15.180877685546875,1.2608770443510757,15.243549346923828,0.03682350286700209
4258,2017-02-03,15.14713191986084,15.19052028656006,15.002506256103516,15.113386154174805,1975326.0,0.006083851685900532,2.11998227525572,0.27999556881394144,63.157897960283584,58.95037962251127,0.0752039341852786,-0.16032049844912422,0.11774964106586694,2.110195662306051,20.17301359131843,0.18801403045654475,-0.007724415627302861,0.1173878669738766,-0.32933267659695353,0.5641084105447067,-0.10597240481153847,0.34074813875929166,0.40938709259033246,53.658587580616626,-7.194667691097727,0.22336027178541523,2,0.05302906036376953,0.06990289688110352,0.21693825721740723,1.8849544525146484,0.4386978149414045,4,0.035009559640768906,1.0952437772202457,15.055536270141602,1.1538449832992121,14.930192947387695,1.7742013707196918,15.180877685546875,0.035009559640768906
4259,2017-02-06,15.00732707977295,15.325504302978516,14.949477195739744,15.282115936279295,2152648.0,-0.009229789561981616,1.079993880710797,-8.14291366398186,50.335568242166765,59.87825043795379,0.20649372256100662,-0.030829040980300704,0.2401741962694004,2.2051816383937677,19.412864688591505,0.3760271072387713,0.0463447995004298,-0.016872978210448863,-0.46171914280430215,0.4279731863834044,-0.2392960605073764,0.20555010408647867,0.5346406463623055,35.922369254998365,-19.378339725651095,0.22242308229692676,2,0.19283390045166016,0.20970773696899414,0.3229978084564209,2.024759292602539,0.42423629760742365,0,0.04529393556550665,2.11998227525572,15.14713191986084,1.0952437772202457,15.055536270141602,1.1538449832992121,14.930192947387695,0.04529393556550665
4260,2017-02-07,14.988043785095215,15.204981803894045,14.930192947387695,15.026611328125,3103221.0,-0.0012849253284900053,-2.5624586586549687,0.14035337356882407,53.003549624136895,59.95801135544976,0.21177076922485227,0.016244701921559468,0.23869731792987814,2.1735366805727168,17.757690872755273,0.27478885650634943,0.11678421673721218,-0.05327029228210378,-0.4616570284684496,0.355116443904242,-0.25746366037527757,0.15092307581107,0.53966368045044,32.03891140261586,-22.630061006121338,0.20419336809317312,2,0.14462518692016602,0.22899103164672852,0.43869781494140625,2.0440425872802734,0.5158309936523455,1,0.030556429924135875,1.079993880710797,15.00732707977295,2.11998227525572,15.14713191986084,1.0952437772202457,15.055536270141602,0.030556429924135875
4261,2017-02-08,15.527979850769045,15.547263145446776,14.910909652709961,15.03625202178955,3410062.0,0.03602445211767846,1.4000007193546045,-12.749783635419545,65.7216727432543,60.75053321119197,-0.3278807494360283,-0.4867591372885247,-0.3141324729696624,1.5863727083774908,15.850306761255336,0.6363534927368146,0.15357242732388876,0.4473757743835467,0.009993147534393287,0.8847584012327001,0.22868446095897,0.6660670878081234,-0.6990251541137713,97.3154576268491,40.99230223273011,0.218691313424577,2,-0.33987092971801935,-0.4676227569580096,-0.0662868022918719,1.5041065216064435,0.05784988403319957,2,-0.00714065185148971,-2.5624586586549687,14.988043785095215,1.079993880710797,15.00732707977295,2.11998227525572,15.14713191986084,-0.00714065185148971
4262,2017-02-09,15.691888809204102,15.73527717590332,15.537620544433596,15.571367263793945,2701969.0,0.010555716842132412,-1.1025625418467553,0.2450980772438288,69.1387384317595,61.90865807631236,-0.48877534712228154,-0.6085917551021396,-0.48883009015195356,1.3757094989833547,14.188254356185947,0.20729732513427557,0.19082530642654483,0.564763450622559,0.07546203016910624,1.0540648710760117,0.3201127403958317,0.8094141608492862,-0.8485679435729985,94.73676904068893,36.174405104517255,0.2446507102267264,2,-0.4097728729248047,-0.5809125900268555,-0.2301957607269287,1.3401975631713867,-0.0723123550415039,3,-0.0076804995801056375,1.4000007193546045,15.527979850769045,-2.5624586586549687,14.988043785095215,1.079993880710797,15.00732707977295,-0.0076804995801056375
4263,2017-02-10,15.706351280212402,15.773842811584473,15.614754676818848,15.696709632873535,2276959.0,0.00092165265661448,1.2000131882624465,0.07999936696841173,64.46280856620157,60.86605934405451,-0.5074809359363215,-0.5818868007352211,-0.4964183605531183,1.3084060204509242,12.689347379551863,0.159088134765625,0.2001736531113032,0.5341508865356452,0.0053524693100648335,1.0629493037612257,0.26975167792285504,0.7985500951484354,-0.8273521621704099,92.17882281171154,37.25285555580932,0.2643992086127902,2,-0.4049525260925293,-0.5760922431945801,-0.26273655891418457,1.3136835098266602,0.033745765686035156,4,-0.014426050695648729,-1.1025625418467553,15.691888809204102,1.4000007193546045,15.527979850769045,-2.5624586586549687,14.988043785095215,-0.014426050695648729
4264,2017-02-13,15.667784690856935,15.82687282562256,15.634038925170898,15.720813751220705,2533906.0,-0.0024554773204426006,-2.2000158259148708,-5.5,62.670291796347406,60.27562414635313,-0.44969868845156036,-0.4954426576987725,-0.4478648625308086,1.2982973053003217,11.163004882974132,0.19283390045166193,0.1943182595630475,0.4490630149841319,-0.08236289085176196,0.9804889208200258,0.1833500620661841,0.7147759679020798,-0.7350949512023934,82.63160141474323,28.711958809338498,0.265712952917947,2,-0.33987092971801935,-0.5110106468200701,-0.26394200325012385,1.3522500991821271,0.44833850860595525,0,-0.005230794121297566,1.2000131882624465,15.706351280212402,-1.1025625418467553,15.691888809204102,1.4000007193546045,15.527979850769045,-0.005230794121297566
4265,2017-02-14,15.6629638671875,15.812410354614258,15.634038925170898,15.71599292755127,2103037.0,-0.0003076901913420249,-2.217408506429278,1.0,60.57143567688918,60.80423344823449,-0.4127025399528623,-0.46190758106036967,-0.42808942683867457,1.2551522576950234,10.26794631172385,0.17837142944335938,0.1842676426328147,0.41097826957702566,-0.1449142659410061,0.9668708050950574,0.1330320018180089,0.6889245373360424,-0.658739480655516,82.1052894611626,28.776213840049323,0.2779462677590162,2,-0.335050106048584,-0.5061898231506348,-0.26394224166870117,1.3570709228515625,0.347101211547848,1,-0.01477373578648744,-2.2000158259148708,15.667784690856935,1.2000131882624465,15.706351280212402,-1.1025625418467553,15.691888809204102,-0.01477373578648744
4266,2017-02-15,15.764202117919922,15.817231178283693,15.67260456085205,15.73527717590332,1904691.0,0.006463543655649273,1.142885403419498,-0.5454545454545454,61.98348863937949,61.2272724089354,-0.42822808446907423,-0.5223426869562964,-0.5239227446637855,1.1055880233273392,9.95344945509331,0.15426731109619318,0.1679996598016995,0.46931085586547816,-0.10628616980351424,1.0449078815344706,0.18151234303098285,0.7571093686999735,-0.6941658562606925,78.33354764047772,25.85667829491075,0.28779851283449576,2,-0.3953108787536621,-0.6074280738830566,-0.4844965934753418,1.1811094284057617,0.40495109558105113,2,-0.01651382906823018,-2.217408506429278,15.6629638671875,-2.2000158259148708,15.667784690856935,1.2000131882624465,15.706351280212402,-0.01651382906823018
4267,2017-02-16,15.59547233581543,15.836515426635742,15.556904792785645,15.725634574890135,3077366.0,-0.010703350594108985,-1.6976772003109948,-4.499999999999939,55.412383486101945,60.36665968958188,-0.19540258932784127,-0.31829484095896277,-0.34355569164429767,1.2211331293857342,9.178806578745688,0.27961063385009766,0.16318682024463094,0.2677991867065437,-0.29723875301960767,0.832837126432695,-0.014719783156532884,0.5503181565696202,-0.46488914903913425,13.793303387188644,-34.527487912553504,0.28251896986307606,2,-0.22175979614257812,-0.37120628356933594,-0.37843751907348633,1.2871685028076172,0.5929641723632812,3,-0.0006182949003116223,1.142885403419498,15.764202117919922,-2.217408506429278,15.6629638671875,-2.2000158259148708,15.667784690856935,-0.0006182949003116223
4268,2017-02-17,15.42674160003662,15.653322219848633,15.388175010681152,15.619576454162598,2690844.0,-0.010819212919336518,1.0370367656756003,1.4814961351064557,54.84692731791625,60.8679218091096,0.019178676773693226,-0.11562544398799268,-0.16755047293227143,1.33492714713279,8.301991356686052,0.26514720916748047,0.19255252850413385,0.07375898361205913,-0.458916122286805,0.6064340895109233,-0.19257856933737294,0.3400965365614912,-0.22556518927437885,8.602077346373607,-40.87271807249268,0.2663375529494322,2,-0.053029060363767755,-0.183191776275633,-0.20970678329467596,1.4558992385864276,0.9352464675903338,4,0.012500037864478175,-1.6976772003109948,15.59547233581543,1.142885403419498,15.764202117919922,-2.217408506429278,15.6629638671875,0.012500037864478175
4269,2017-02-20,15.436383247375488,15.556904792785645,15.277295112609865,15.518338203430176,1907012.0,0.0006249957112685056,2.51515442163819,0.4250007418324211,56.955381940207744,61.307014288673024,0.08582441060077706,-0.11242669716430953,-0.17696007387347024,1.2696162098612405,7.904026998199268,0.2796096801757795,0.21139494543700366,0.0715895175933845,-0.45728004445441073,0.6004590796411797,-0.19284526343051311,0.3360242986172821,-0.17167293502589764,28.448203825131724,-24.054077179116195,0.2644347810238976,2,-0.06267070770263672,-0.18801259994506836,-0.21934843063354492,1.2534236907958984,1.0027379989624023,0,0.01967519163367415,1.0370367656756003,15.42674160003662,-1.6976772003109948,15.59547233581543,1.142885403419498,15.764202117919922,0.01967519163367415
4270,2017-02-21,15.446024894714355,15.547263145446776,15.335144996643065,15.489413261413574,2136696.0,0.0006246053356122605,1.666674659505143,0.5294172407372929,66.16314560514263,61.356066828882845,0.16536966633703543,-0.10985556628106963,-0.18920573780930816,1.2053356688420536,8.174854782501956,0.21211814880371094,0.21648052079413382,0.06990218162536621,-0.4555539536536397,0.5953583169043721,-0.19282588601413586,0.3326302492648683,-0.1687297821044904,30.172327054750497,-26.25853191033538,0.2627280676395028,2,0.11088037490844727,-0.1614980697631836,-0.3073289394378662,1.0798730850219727,0.9834547042846715,1,0.04338322055779176,2.51515442163819,15.436383247375488,1.0370367656756003,15.42674160003662,-1.6976772003109948,15.59547233581543,0.04338322055779176
4271,2017-02-22,15.585829734802244,15.67260456085205,15.421920776367188,15.494234085083008,3477547.0,0.009051185728421896,-1.1224399165108985,-2.1110647089853645,66.46704742590677,61.05921227267699,0.03870393549088824,-0.2399405769120655,-0.3319087299604693,1.013074573998333,8.419559056268444,0.2506837844848633,0.2640238638038319,0.19572653770446635,-0.3367307820814105,0.7281838574903432,-0.07050212218847207,0.4619551975974048,-0.30853462219237926,55.17228442064468,-3.416001814433713,0.26622865989293876,2,-0.028924465179441583,-0.30130290985107244,-0.47123837471008123,0.34228134155273615,1.0943346023559624,2,0.02721929798744127,1.666674659505143,15.446024894714355,2.51515442163819,15.436383247375488,1.0370367656756003,15.42674160003662,0.02721929798744127
4272,2017-02-23,14.684329986572266,15.089282035827635,14.46739101409912,15.089282035827635,10475581.0,-0.057840985277606505,2.0714304218094908,-4.4210838669374395,40.438251957438986,58.389817093925586,0.8741807317282202,0.6424828641427425,0.5698341030407974,1.8621165004761266,9.383005757404373,1.118438720703125,0.29103864166311055,-0.6727503776550297,-1.29190572292927,-0.05359503238078922,-0.9823280502921499,-0.36317270501790944,1.1521854400634766,18.000044312281428,-39.50939805482646,0.30957767263712044,2,0.467623233795166,0.467623233795166,0.36518001556396484,1.1353120803833008,2.2465190887451207,3,0.10111617133954831,-1.1224399165108985,15.585829734802244,1.666674659505143,15.446024894714355,2.51515442163819,15.436383247375488,0.10111617133954831
4273,2017-02-24,14.583091735839846,14.747000694274902,14.515600204467773,14.732538223266602,5465616.0,-0.006894305073843698,1.5945914155563634,0.36904736672294913,41.093117976347024,55.992353336147765,0.8932648231698135,0.7166785670085254,0.667968235699588,1.9113921580058193,10.660537904222181,0.2314004898071289,0.24328353277719472,-0.7334934234619119,-1.4422209141027462,-0.024765932821075864,-1.08785716878233,-0.3791296781414939,1.226041202545165,9.600018357945393,-48.54815561230141,0.35436374532041787,2,0.5688614845275861,0.5688614845275861,0.44954514503478826,1.1883411407470668,2.1356391906738263,4,0.11008260809287251,2.0714304218094908,14.684329986572266,-1.1224399165108985,15.585829734802244,1.666674659505143,15.446024894714355,0.11008260809287251
4274,2017-02-27,14.88198471069336,14.925373077392578,14.549345970153807,14.655405044555664,3909457.0,0.020495857824095465,1.3999963478991404,-1.5161257386443583,48.007242026979135,54.596331819491105,0.5265571210558928,0.41034796877322144,0.3714007091385625,1.565672833968641,11.791909698889116,0.3760271072387713,0.17430072826015142,-0.4165222167968743,-1.151069193071887,0.31802475947814024,-0.7837957049343807,-0.04924872865936791,0.9003133892059338,34.40001962401039,-25.933359802044087,0.36727348813750693,2,0.26996850967407227,0.26996850967407227,0.14221572875976562,0.7857999801635742,1.7306880950927734,0,0.09944932653170557,1.5945914155563634,14.583091735839846,2.0714304218094908,14.684329986572266,-1.1224399165108985,15.585829734802244,0.09944932653170557
4275,2017-02-28,14.89644718170166,14.95429801940918,14.751822471618652,14.915731430053713,2957934.0,0.0009718106347675892,3.1999782395822,-0.0851102337679908,35.2144343523653,51.6219924542673,0.4379890346240902,0.3936676534330168,0.35528349656784286,1.503607832724697,12.69878431820276,0.20247554779052734,0.11544799929465732,-0.3878382205963131,-1.1427068883975018,0.36703044720487554,-0.7652725544969066,-0.010403886695719677,0.85955277648163,35.60001202761931,-19.226916031824587,0.3774343339005943,2,0.2555060386657715,0.2555060386657715,0.13377928733825684,0.7472333908081055,1.7499723434448242,1,0.10355986537052964,1.3999963478991404,14.88198471069336,1.5945914155563634,14.583091735839846,2.0714304218094908,14.684329986572266,0.10355986537052964
4276,2017-03-01,15.214624404907227,15.214624404907227,14.737359046936035,14.944656372070312,5125665.0,0.021359269047481755,2.535717565934959,-13.999406557537903,39.57895867882864,49.86272303123693,0.037611146271917306,0.10318209460516847,0.028701876195672327,1.1391949940256652,12.57570175434623,0.4772653579711914,0.0657898912037922,-0.08388257026672363,-0.8211753389341965,0.653410198400751,-0.45252895460046005,0.2847638140670128,0.5156033743943809,100.0,48.146804250960834,0.3686463843337371,3,-0.14462661743164062,-0.06267118453979492,-0.10244369506835938,0.42905616760253906,1.5282115936279261,2,0.07984785964877106,3.1999782395822,14.89644718170166,1.3999963478991404,14.88198471069336,1.5945914155563634,14.583091735839846,0.07984785964877106
4277,2017-03-02,15.609933853149414,15.658143043518065,15.132669448852539,15.233906745910645,4733695.0,0.02598220223659853,1.2244834929702653,1.3928578998311443,48.194940240793656,49.12361335600109,-0.39720115171601833,-0.2618909824179134,-0.3696592086070769,0.7011727185881753,12.288596144900403,0.5254735946655256,0.02793060224685462,0.2837069988250729,-0.45680307854815183,1.0242170761982976,-0.08654803986154036,0.6539620375116861,0.095037190848144,95.78053542318614,47.00295343265615,0.3702550386866125,3,-0.5399360656738281,-0.4579806327819824,-0.44592857360839844,-0.09641647338867188,1.1618270874023438,3,0.06856085964726022,2.535717565934959,15.214624404907227,3.1999782395822,14.89644718170166,1.3999963478991404,14.88198471069336,0.06856085964726022
4278,2017-03-03,15.6774263381958,15.812410354614258,15.527979850769045,15.571367263793945,3767647.0,0.004323688087427113,-1.9500051928526925,0.2820516722335928,50.178570166948056,48.37063427008334,-0.4753863958257636,-0.30316138632206346,-0.43513037570530244,0.5902334542928074,12.292698894251005,0.28443050384521307,-0.023528390880230177,0.32468476295471227,-0.42671989404986377,1.07608941995929,-0.05101756554757664,0.7003870914570012,-1.2100353240966815,89.31297421737382,42.966325128128815,0.3757023285022888,3,-0.5375256538391113,-0.5254731178283691,-0.5110106468200684,-0.320587158203125,0.9159631729126012,4,0.07995079741295297,1.2244834929702653,15.609933853149414,2.535717565934959,15.214624404907227,3.1999782395822,14.89644718170166,0.07995079741295297
4279,2017-03-06,15.687067985534668,15.725634574890135,15.494234085083008,15.619576454162598,2538233.0,0.0006150019225652503,2.2000131882625005,0.6363579142351027,50.44562965575,46.624243609039716,-0.49811048273179814,-0.27327863022742704,-0.4438402997788824,0.5342198292221525,12.7918264245681,0.23140048980712713,-0.05211509596223074,0.3003393650054935,-0.4467607330143011,1.0474394630252881,-0.07321068400440467,0.6738894140153917,-1.1927765846252463,88.34080120787068,44.595794665483986,0.3735500490098974,3,-0.5471673011779785,-0.5351147651672363,-0.5025742053985596,-0.3374595642089844,0.7568750381469727,0,0.06576518581613344,-1.9500051928526925,15.6774263381958,1.2244834929702653,15.609933853149414,2.535717565934959,15.214624404907227,0.06576518581613344
4280,2017-03-07,15.446024894714355,15.759381294250488,15.402636528015135,15.730456352233887,3309071.0,-0.015365719779029674,1.08451190834421,-4.214328105129292,44.4067687498051,44.17310153391732,-0.2872777124128252,0.004041698149460871,-0.20868802550220522,0.727095501055885,13.153664018087968,0.35674476623535334,-0.07474526918317714,0.03639721870422363,-0.6869476809739297,0.7597421183823752,-0.325275231134853,0.3980696685433003,-0.9253711147308366,65.91925824534076,25.452738330145806,0.3616724498390761,3,-0.306124210357666,-0.29407167434692383,-0.26153111457824707,-0.09641647338867188,1.0895147323608398,1,0.07553062480632189,2.2000131882625005,15.687067985534668,-1.9500051928526925,15.6774263381958,1.2244834929702653,15.609933853149414,0.07553062480632189
4281,2017-03-08,15.417099952697756,15.494234085083008,15.156773567199707,15.373711585998535,4055798.0,-0.0018726463419399542,2.4146136699186522,-0.15254419141118084,46.70230528496498,44.869107459197984,-0.31827401557098156,0.025543507416072586,-0.18440188885021236,0.702885202077626,13.22849311871096,0.3374605178833008,-0.10523147631326601,0.01301627159118901,-0.7082058109353095,0.7342383541176858,-0.34759476967206027,0.3736273128544383,-0.8706110412216219,41.84395869577443,-1.9140685604771477,0.3606110412632485,3,-0.25309467315674006,-0.26514673233032404,-0.23260617256164728,-0.06749153137207209,1.0605897903442365,2,0.07973740691962083,1.08451190834421,15.446024894714355,2.2000131882625005,15.687067985534668,-1.9500051928526925,15.6774263381958,0.07973740691962083
4282,2017-03-09,15.571367263793945,15.571367263793945,15.33032512664795,15.42674160003662,2747824.0,0.010006247061348006,2.3333245412163452,3.333282046773247,52.68817166180563,46.15744675758228,-0.3726733692885311,-0.1456852899550647,-0.3439422785363746,0.49707186434957507,12.699375227055059,0.2410421371459961,-0.15126188994219092,0.1733096599578854,-0.539755166455155,0.8863744863709258,-0.18322275324863568,0.5298420731644065,-0.999559923455049,63.235270587721914,14.40936789523802,0.3565324132065202,3,-0.3904891014099121,-0.41941404342651367,-0.35915350914001465,-0.22175884246826172,0.8291873931884766,3,0.075232233296884,2.4146136699186522,15.417099952697756,1.08451190834421,15.446024894714355,2.2000131882625005,15.687067985534668,0.075232233296884
4283,2017-03-10,15.47977066040039,15.64367961883545,15.455666542053224,15.638858795166016,2166709.0,-0.005882373836659349,1.228570136667286,-1.0999993405912123,50.782603310689815,46.46582023355013,-0.15701894585925125,-0.0758212888028762,-0.26127847779843094,0.5348349089520426,12.102621205475396,0.1880130767822248,-0.21451335075474987,0.09304208755493093,-0.606470068093742,0.7925542432036039,-0.25671399026940556,0.4427981653792674,-0.8831512597759872,53.59989238462999,2.1056189701763444,0.34975607782433665,3,-0.20488595962524414,-0.327817440032959,-0.27117276191711426,-0.13016223907470703,0.96417236328125,4,0.08346314092730545,2.3333245412163452,15.571367263793945,2.4146136699186522,15.417099952697756,1.08451190834421,15.446024894714355,0.08346314092730545
4284,2017-03-13,15.585829734802244,15.600293159484865,15.388175010681152,15.513517379760742,1375420.0,0.006851462901396044,3.190434921860905,-0.45454272971416493,52.43697439876903,48.37943579426166,-0.17068768703604675,-0.198512891911113,-0.380661611587497,0.3758591828474014,11.249592850847714,0.2121181488037127,-0.14489619071755833,0.2031989097595197,-0.4903153850130497,0.8967132045320874,-0.143558237626765,0.5499560571458044,-0.9648945150980435,71.19991137557736,16.305949276879076,0.34675714738628394,3,-0.31094503402709783,-0.4338765144348127,-0.37723183631896795,-0.23622131347656072,0.9545297622680682,0,0.06464588626015444,1.228570136667286,15.47977066040039,2.3333245412163452,15.571367263793945,2.4146136699186522,15.417099952697756,0.06464588626015444
4285,2017-03-14,15.431563377380373,15.667784690856935,15.378533363342285,15.619576454162598,2364772.0,-0.009897859789742447,1.0339048972995317,-2.6000131882624857,47.32443241776968,49.24004398747732,0.0753961670785106,-0.06584737594574896,-0.23572543386587874,0.47592856654133975,10.420514420393342,0.2892513275146502,-0.0659172270998738,0.06050257682800542,-0.6209355829846412,0.7419407366406521,-0.2802165030783179,0.40122165673432875,-0.7867986549779715,53.77374336081713,-1.0401920749433842,0.3407190799063235,3,0.04097652435302557,-0.27961015701294123,-0.2229654788970965,-0.18560314178466975,1.5908823013305646,1,0.06560447710600825,3.190434921860905,15.585829734802244,1.228570136667286,15.47977066040039,2.3333245412163452,15.571367263793945,0.06560447710600825
4286,2017-03-15,15.50387477874756,15.547263145446776,15.3399658203125,15.474949836730955,2086155.0,0.00468594137864109,2.5833072319942767,-0.15384537347957358,69.95304728288622,51.65761143659873,0.05412122492174554,-0.16723611447758913,-0.31500957156141673,0.35044509769085685,9.488600202018596,0.20729732513427557,-0.020233080547257032,0.14583034515380966,-0.5135778868460452,0.8052385771536663,-0.18387377084611778,0.4755344611537371,-0.8357571437009224,51.42828075014438,-7.7101425502139165,0.32970411599992805,3,-0.019282817840577948,-0.35192155838012873,-0.32902288436889826,-0.25791454315185725,1.3209142684936506,2,0.0665423878256437,1.0339048972995317,15.431563377380373,3.190434921860905,15.585829734802244,1.228570136667286,15.47977066040039,0.0665423878256437
4287,2017-03-16,15.585829734802244,15.71599292755127,15.465309143066404,15.609933853149414,2793698.0,0.005286095071344699,1.1224399165109133,-0.8333333333332924,74.64456364852629,54.376055156774086,-0.035327539740462655,-0.26345814582015237,-0.3936484281057204,0.21440811722733422,9.207485212845096,0.25068378448486506,0.06550642307490406,0.2282674312591535,-0.4304235774837668,0.886958440002072,-0.10107807311230665,0.5576129356306136,-0.8948262453642535,65.38462513917268,-0.019244016764972116,0.3293455043714595,3,-0.12775230407714666,-0.4338765144348127,-0.46159672737121404,-0.3398694992065412,1.2823476791381854,3,0.05722249141784719,2.5833072319942767,15.50387477874756,1.0339048972995317,15.431563377380373,3.190434921860905,15.585829734802244,0.05722249141784719
4288,2017-03-17,15.619576454162598,15.638858795166016,15.392995834350586,15.600293159484865,3423443.0,0.002165218017555981,7.500313231560552,-0.7999999999998674,70.84471352638035,56.642620031288565,-0.08732655637277276,-0.2972580065748005,-0.41864524919221147,0.12822790261241934,9.529508550236192,0.2458629608154297,0.124919377310718,0.25237240791320836,-0.41615419507000695,0.9208990108964237,-0.08189089357840018,0.5866357094048169,-0.9061448274210822,74.35916945012973,4.825592246599086,0.33426330149160793,3,-0.1614990234375,-0.467623233795166,-0.42303037643432617,-0.37361621856689453,1.2003927230834996,4,0.04999996031337295,1.1224399165109133,15.585829734802244,2.5833072319942767,15.50387477874756,1.0339048972995317,15.431563377380373,0.04999996031337295
4289,2017-03-20,15.740097045898438,15.807588577270508,15.561725616455078,15.566547393798828,1860149.0,0.007715996146855808,-1.684192990858547,9.00000000000083,72.4935885602524,59.763377788004924,-0.2229829596156261,-0.41514308228782504,-0.5302338296429365,-0.047251811741077177,10.234046889150285,0.2458629608154297,0.13672875225780956,0.3577073097229011,-0.3309310819037883,1.0463457013495905,0.01338811390955641,0.7020265055362458,-1.004685844599468,85.56709861360939,11.256138686834575,0.3443191958133444,3,-0.2579159736633301,-0.5881438255310059,-0.5242681503295898,-0.4941368103027344,1.0943355560302734,0,0.04471674956836513,7.500313231560552,15.619576454162598,1.1224399165109133,15.585829734802244,2.5833072319942767,15.50387477874756,0.04471674956836513
4290,2017-03-21,16.11612319946289,16.178794860839847,15.706351280212402,15.778663635253904,4217959.0,0.0238896972787368,1.041662201927103,1.94445543466316,73.31670503081807,62.72053331532193,-0.5520091964542768,-0.778296816592654,-0.8775437575652063,-0.47630057081794064,11.305628760739465,0.47244358062744496,0.14670575915454975,0.7002285480499264,-0.06264996726307714,1.46310706336293,0.31878929039342374,1.081667805706429,-1.3591720150976148,92.52867290603616,20.580415735204753,0.38143925765650216,3,-0.36156320571899236,-0.7930302619934082,-0.873779296875,-0.8990883827209473,0.6990261077880824,1,0.02632371894635055,-1.684192990858547,15.740097045898438,7.500313231560552,15.619576454162598,1.1224399165109133,15.585829734802244,0.02632371894635055
4291,2017-03-22,16.010065078735348,16.217361450195312,15.961856842041016,16.101661682128903,2824663.0,-0.006580870561418761,-1.7179450762380177,-0.2714298633326913,62.17011145377204,63.77408218109598,-0.39447692720048977,-0.6733494277312353,-0.7465180161206533,-0.4218798904565908,12.209213567854768,0.2555046081542969,0.15321060934713415,0.5729586601257282,-0.2322329184030707,1.3781502386545288,0.17036287086132873,0.9755544493901276,-1.196240147311089,74.85383093670784,5.675639465021334,0.4025957892644001,3,-0.23140144348144176,-0.6676888465881312,-0.7677211761474574,-0.7930302619934047,0.96417236328125,2,0.06323400904348842,1.041662201927103,16.11612319946289,-1.684192990858547,15.740097045898438,7.500313231560552,15.619576454162598,0.06323400904348842
4292,2017-03-23,16.169153213500973,16.178794860839847,15.923290252685547,16.005245208740234,2144986.0,0.00993675753241785,1.7894840959965987,-1.7894550527871673,64.16667903060151,65.26120170553061,-0.5138930459972872,-0.754160973320392,-0.8788967872236757,-0.6260465942045865,11.089507670212107,0.2555046081543004,0.20526898218214384,0.6578056335449176,-0.12873498322050736,1.4443462503103426,0.2645353251622051,1.05107594192763,-1.27111609095045,94.15208060989534,26.383947726824744,0.3932703083827129,3,-0.39048957824706676,-0.8267769813537562,-0.9063205718994105,-0.9521183967590297,0.7327709197998047,3,0.040548557186828704,-1.7179450762380177,16.010065078735348,1.041662201927103,16.11612319946289,-1.684192990858547,15.740097045898438,0.040548557186828704
4293,2017-03-24,16.18843650817871,16.212541580200195,16.024528503417972,16.198078155517578,2051467.0,0.001192597684190222,8.749567281538809,-0.05882352941176598,64.36465220591734,66.58649923965821,-0.4716831476447165,-0.6819745159094346,-0.8720946754486469,-0.6718950078542463,9.938770380450626,0.188013076782223,0.2560073977890909,0.5968216896057132,-0.11495933620355459,1.308602715414981,0.24093117670108022,0.9527122025103463,-1.211239925969501,95.58826096316423,29.16571296833139,0.3558905129046335,3,-0.4097728729248047,-0.8460602760314941,-0.8894472122192383,-0.9714016914367676,1.7499713897705078,4,0.04198928694678461,1.7894840959965987,16.169153213500973,-1.7179450762380177,16.010065078735348,1.041662201927103,16.11612319946289,0.04198928694678461
4294,2017-03-27,16.361988067626953,16.361988067626953,16.029348373413086,16.106483459472653,2911343.0,0.010720711624038648,1.6037862613655027,-26.500098911968717,77.29890987062501,69.91699673441993,-0.5850864614076006,-0.778897339448708,-1.0148305329240408,-0.8648832319699586,9.517377728023424,0.3326396942138672,0.28362312980886806,0.696373081207275,-0.012500397572381416,1.4052465599869315,0.3419363418174477,1.0508098205971041,-1.3103815933385778,100.0,32.12936917350547,0.35443673938982856,3,-0.5110111236572266,-0.947298526763916,-1.0533568859100342,-1.1449532508850098,1.7451496124267578,0,0.027990553942847773,8.749567281538809,16.18843650817871,1.7894840959965987,16.169153213500973,-1.7179450762380177,16.010065078735348,0.027990553942847773
4295,2017-03-28,16.43912124633789,16.564464569091793,16.366809844970707,16.390913009643555,2873260.0,0.004714169109043098,-3.100100892203759,0.18867854103524723,79.60898469856035,70.98987866949483,-0.5635284292714058,-0.7742264363085969,-1.0680087438425883,-0.961201874535611,9.337526295452204,0.2024765014648402,0.330721366707337,0.6963725566864021,0.004375705280558861,1.388369408092247,0.3503741309834787,1.0423709823893237,-1.2826842445824287,80.45097572584528,8.904462187785711,0.3459984257029223,3,-0.460391044616701,-0.9231934547424352,-1.1280796527862549,-1.2220864295959473,1.5233917236328125,1,0.024046988258504598,1.6037862613655027,16.361988067626953,8.749567281538809,16.18843650817871,1.7894840959965987,16.169153213500973,0.024046988258504598
4296,2017-03-29,16.429479598999027,16.535539627075195,16.294496536254886,16.501792907714847,2343600.0,-0.0005865062489889272,2.448232581617882,-1.5000197823936696,77.13419635619734,71.26650452590272,-0.4568217965160528,-0.7050527386173062,-1.031077381879701,-0.9690721459388705,9.93951995130674,0.24104309082030895,0.3686957654155023,0.6259881496429482,-0.08386338795227033,1.3358396872381686,0.27106238084533985,0.9809139184405584,-1.132239840509932,78.94722751071018,6.0871105690685,0.3549257687976101,3,-0.45074939727783736,-0.9135518074035716,-1.0087635517120397,-1.2124447822570836,1.581241607666012,2,0.023474249803715264,-3.100100892203759,16.43912124633789,1.6037862613655027,16.361988067626953,8.749567281538809,16.18843650817871,0.023474249803715264
4297,2017-03-30,16.680164337158207,16.73319435119629,16.564464569091793,16.680164337158207,4022082.0,0.015258227544495906,2.181778944718476,-0.0,84.48761113156942,72.78238203759038,-0.5989349313505059,-0.9185415705623345,-1.252084665388299,-1.230754550342473,10.928479538001024,0.3037147521972621,0.4489302179444721,0.8231613636016881,0.019577958768245196,1.626744768435131,0.4213696611849649,1.2249530660184096,-1.256202097608842,92.51692258003787,16.50915498043331,0.40179170241672185,3,-0.5327043533325231,-1.0798716545105016,-1.2594482898712194,-1.4631295204162633,1.6390914916992188,3,0.017630108367894692,2.448232581617882,16.429479598999027,-3.100100892203759,16.43912124633789,1.6037862613655027,16.361988067626953,0.017630108367894692
4298,2017-03-31,16.930849075317386,16.930849075317386,16.670522689819336,16.68498420715332,2959323.0,0.015028912970643349,1.1176379321044796,100.0,85.67782182275386,74.24729684453499,-0.7197435723654486,-1.128359905634289,-1.4689454629239886,-1.4813150088868685,11.7305025768686,0.2603263854980504,0.47712252787269804,1.0111749649047894,0.08102057761878001,1.9413293521908006,0.5460977712617847,1.4762521585477941,-1.34977898237039,100.0,22.418099074161063,0.4650771936430053,3,-0.6122488975524938,-1.2076244354248065,-1.7788958549499547,-1.7234563827514684,1.2437801361083949,4,-0.001708416505748489,2.181778944718476,16.680164337158207,2.448232581617882,16.429479598999027,-3.100100892203759,16.43912124633789,-0.001708416505748489
4299,2017-04-03,16.718730926513672,17.022445678710938,16.718730926513672,16.969415664672848,2650433.0,-0.012528500364045625,-1.423081312627919,-1.0196037361136678,83.12655208653922,75.33727985072622,-0.3958336546114083,-0.8801131360999079,-1.2337848325981593,-1.27684767984886,12.737632106536287,0.3037147521972656,0.48894069467213264,0.7474736690521233,-0.24096570584010735,1.735913043944354,0.253253981606008,1.2416933564982386,-0.9486917760348206,58.278025965859015,-21.393618685257977,0.4942196874461155,4,-0.2458629608154297,-0.9328351020812988,-1.5667777061462402,-1.511338233947754,1.6969413757324219,0,0.07295272450980739,1.1176379321044796,16.930849075317386,2.181778944718476,16.680164337158207,2.448232581617882,16.429479598999027,0.07295272450980739
4300,2017-04-04,16.612672805786133,16.844074249267578,16.569284439086914,16.776582717895508,2603528.0,-0.006343670532991563,-1.1922971574654575,0.6538487875767606,78.0488216763494,77.10158098656817,-0.23683887182589913,-0.7190366737746032,-1.1060632330016453,-1.1674345272900197,13.855205532392874,0.27478981018066406,0.5180072624101388,0.5830831527709961,-0.412517738842471,1.5786840443844632,0.08528270696426432,1.0808835985777296,-0.6422486107901477,43.70858497857986,-37.902478121253274,0.49780044580673316,4,-0.13980484008789062,-0.7327704429626465,-1.4607195854187012,-1.4052801132202148,1.8945960998535156,1,0.08995932754102398,-1.423081312627919,16.718730926513672,1.1176379321044796,16.930849075317386,2.181778944718476,16.680164337158207,0.08995932754102398
4301,2017-04-05,16.646419525146484,16.752477645874027,16.583747863769528,16.583747863769528,2105613.0,0.002031384097843425,-4.384563880941853,-0.3823543101843449,77.50004574649117,78.58306617722255,-0.19090125407653247,-0.6914128208123778,-1.1201051196558822,-1.1999051778287928,15.379681415504187,0.1687297821044993,0.5382286824583602,0.5553638935089111,-0.4327842437618443,1.5435120307796684,0.061289824873533405,1.0494379621442889,-0.5076718927561075,17.894833287522395,-63.05192524127455,0.49407406863537856,4,-0.12293243408203125,-0.766517162322998,-1.4944663047790527,-1.4390268325805664,1.7596111297607422,2,0.07906165303812607,-1.1922971574654575,16.612672805786133,-1.423081312627919,16.718730926513672,1.1176379321044796,16.930849075317386,0.07906165303812607
4302,2017-04-06,16.742835998535153,16.79586410522461,16.574106216430664,16.588567733764652,1589345.0,0.005792024719971645,-1.4210526315789473,2.461531438310052,78.20826190397486,80.12124503256229,-0.2205792200612322,-0.7331551312348417,-1.1965334281941207,-1.295626592531427,17.159173953004093,0.2217578887939453,0.5330861038361601,0.5932069301605196,-0.40407350000285547,1.5904873603238965,0.0945667150788303,1.0918471452422072,-0.4626966787334865,38.29797084857258,-41.685873795267106,0.49864021508168804,4,-0.21693897247314098,-0.6652784347534144,-1.631860494613644,-1.5354433059692347,1.523391723632816,3,0.07572702786080066,-4.384563880941853,16.646419525146484,-1.1922971574654575,16.612672805786133,-1.423081312627919,16.718730926513672,0.07572702786080066
4303,2017-04-07,16.771760940551758,16.791044235229492,16.636777877807614,16.709089279174805,1384644.0,0.001727601107669896,2.0475903387468204,0.40625115911031656,77.1573976166877,80.10552144879146,-0.17663271390567203,-0.6960092984164277,-1.2062761464228196,-1.3271451191993506,18.831068540745928,0.15426635742187855,0.5715672747748393,0.5575323581695564,-0.4243107049983337,1.5393754213374464,0.06661082658560957,1.0484538897535014,-0.3728526033246098,44.68089584026062,-33.16755054102974,0.49092153158394525,4,-0.11328983306884766,-0.6821513175964355,-1.660785436630249,-1.5643682479858398,1.5137481689453125,4,0.09226788372376826,-1.4210526315789473,16.742835998535153,-4.384563880941853,16.646419525146484,-1.1922971574654575,16.612672805786133,0.09226788372376826
4304,2017-04-10,16.593389511108402,16.80068588256836,16.588567733764652,16.76211929321289,2015802.0,-0.010635223699860807,-1.3783616163560894,-2.6922819404710614,64.02271654862692,78.37371387657666,0.042482400591577374,-0.46196912223215847,-1.0055818448150227,-1.1479662568038762,20.714478133535327,0.21211814880370738,0.5925897422733897,0.3287829399108908,-0.6201437797236515,1.2777096595454331,-0.14568041990638037,0.803246299728162,-0.09471519924384708,8.772185549980817,-64.44255051094389,0.47446335981727156,4,0.06508159637450817,-0.5037798881530797,-1.4474625587463414,-1.385996818542484,2.053684234619137,0,0.09529335156381546,2.0475903387468204,16.771760940551758,-1.4210526315789473,16.742835998535153,-4.384563880941853,16.646419525146484,0.09529335156381546
4305,2017-04-11,16.44394302368164,16.603031158447266,16.313779830932614,16.574106216430664,3468882.0,-0.009006386990838444,2.0769277591227184,0.771429863332709,62.43096700296523,76.74002172621753,0.21532892216670518,-0.24536908459264595,-0.8330684131234563,-1.000189634218339,22.076204935736765,0.289251327514652,0.611257341482812,0.1287174701690681,-0.737508352992883,0.9949432933310192,-0.30439544141190567,0.5618303817500436,0.5785026550292969,26.73271205230409,-44.363129839235285,0.43311291158097553,4,0.22416973114013672,-0.35433340072631836,-1.29801607131958,-1.2365503311157227,2.4152488708496094,1,0.11990611228249093,-1.3783616163560894,16.593389511108402,2.0475903387468204,16.771760940551758,-1.4210526315789473,16.742835998535153,0.11990611228249093
4306,2017-04-12,16.535539627075195,16.598209381103516,16.37162971496582,16.44394302368164,2839032.0,0.005570233566343674,1.0889068640811697,-0.7037058745951966,60.91957943372724,74.12135153756839,0.15685394335687874,-0.2695321103530084,-0.8919765664870383,-1.0951727253717785,23.63457322261405,0.2265796661376953,0.5954936231801682,0.16873083114624166,-0.6127900454606419,0.9502517077531252,-0.2220296071572001,0.5594912694496834,0.47273273468017507,45.54467856737178,-21.699687906870174,0.3907604383034414,4,0.13257312774658203,-0.44593000411987305,-1.3896126747131348,-1.3281469345092773,2.545412063598633,2,0.1192419070095514,2.0769277591227184,16.44394302368164,-1.3783616163560894,16.593389511108402,2.0475903387468204,16.771760940551758,0.1192419070095514
4307,2017-04-13,16.477689743041992,16.525896072387695,16.318599700927734,16.487329483032227,2378283.0,-0.0034985180609696798,3.77790477865213,-0.10524123857318368,58.42702123592459,71.09348480569848,0.20446397990088983,-0.14908406876347868,-0.8054772962522474,-1.0376162220348455,24.68962935881249,0.21693992614746094,0.5663684321602283,0.0662879467010491,-0.6240630333721491,0.7566389267742473,-0.27888754333555,0.4114634367376482,0.5166927680969238,33.66356026151827,-28.75641126016157,0.3451754900365994,4,0.19042301177978516,-0.30130434036254883,-1.3197104930877686,-1.2702970504760742,2.6755733489990234,3,0.11702738320337125,1.0889068640811697,16.535539627075195,2.0769277591227184,16.44394302368164,-1.3783616163560894,16.593389511108402,0.11702738320337125
4308,2017-04-18,16.400554656982422,16.506614685058597,16.173974990844727,16.477689743041992,2714584.0,-0.00468118330071976,3.9285441776996985,8.001780767708745,51.19046777965394,67.54503099382234,0.22178973985805683,-0.011004316318320662,-0.7029513054778249,-0.9598404548849668,25.83909612211148,0.33263969421387074,0.5462425669632118,-0.04989604949951243,-0.6314384993725142,0.5316464003734893,-0.3406672744360151,0.24087517543699022,0.5802158005523665,36.15377826202077,-20.623910222799225,0.2907712249365009,4,0.10846996307373047,-0.21934890747070312,-1.2341389656066895,-1.193161964416504,2.7864551544189453,1,0.11375670544113281,3.77790477865213,16.477689743041992,1.0889068640811697,16.535539627075195,2.0769277591227184,16.44394302368164,0.11375670544113281
4309,2017-04-19,16.44394302368164,16.48250961303711,16.328241348266598,16.390913009643555,3060001.0,0.0026455426421048145,1.3703823102736357,-0.6874953636161322,50.15200456013681,64.4453846475765,0.1512266846450956,0.0010976185932953797,-0.7154140679946615,-1.0017135364692624,26.553187045381364,0.15426826477051137,0.48574427870237,-0.041699981689454546,-0.5178866475606441,0.434486684181735,-0.2797933146250493,0.1963933512461402,0.504555615185545,62.921373289056625,8.760706959708408,0.23809333293559526,4,0.043387413024902344,-0.2627372741699219,-1.2305240631103516,-1.2365503311157227,2.6948585510253906,2,0.11199054163367683,3.9285441776996985,16.400554656982422,3.77790477865213,16.477689743041992,1.0889068640811697,16.535539627075195,0.11199054163367683
4310,2017-04-20,16.540359497070312,16.636777877807614,16.429479598999027,16.55482292175293,4156605.0,0.005863342706175612,1.324319122317403,-0.27274035176060135,53.314124980474176,61.75806011801905,0.04858284583057326,-0.06525204240498539,-0.7785252970589696,-1.0974242459604469,26.548871788162952,0.20729827880858664,0.39533105275780045,0.033504676818846946,-0.410052820616837,0.4770621742545309,-0.18827407189899503,0.2552834255366889,0.37715819587597466,79.1664262576147,26.978613685467295,0.2217787487178425,4,-0.05302906036376953,-0.35915374755859375,-1.3269405364990234,-1.3329668045043945,2.7141418457031286,3,0.12736810521139974,1.3703823102736357,16.44394302368164,3.9285441776996985,16.400554656982422,3.77790477865213,16.477689743041992,0.12736810521139974
4311,2017-04-21,17.022445678710938,17.032087326049805,16.284854888916016,16.530717849731445,6688919.0,0.029146052220087038,1.9245251327836606,-33.998021891072135,58.987349379488464,59.6224031708539,-0.41857200463685373,-0.4928743208860915,-1.2384240851190214,-1.5749935185105954,26.84874345791205,0.7472324371337891,0.3318669289817393,0.46497182846069407,0.029125738686367697,0.9008179182350204,0.2470487835735291,0.682894873347859,-0.8484706878662109,98.87641198671699,49.650570751189406,0.21792304488716369,4,-0.4194145202636719,-0.8364191055297852,-1.7101991176605225,-1.8150529861450195,2.2127723693847656,4,0.10790142911822787,1.324319122317403,16.540359497070312,1.3703823102736357,16.44394302368164,3.9285441776996985,16.400554656982422,0.10790142911822787
4312,2017-04-24,16.82478904724121,17.05137062072754,16.530717849731445,16.87299919128418,7074119.0,-0.011611529576911805,1.5714231885150156,-0.0980423339940343,47.1353887620444,56.28662440922687,-0.23251974005368226,-0.25674403385846034,-1.0257034754732004,-1.3736925454137285,27.326932926642588,0.5206527709960938,0.280676251078237,0.2345334053039565,-0.17623998507533756,0.6453067956832506,0.029146710114307695,0.4399201004936053,-0.6336518096923811,74.17566651014765,30.076452784347822,0.20538669518964744,4,-0.21211624145507812,-0.6026058197021484,-1.506516456604004,-1.617396354675293,2.0633277893066406,0,0.1340975293715534,1.9245251327836606,17.022445678710938,1.324319122317403,16.540359497070312,1.3703823102736357,16.44394302368164,0.1340975293715534
4313,2017-04-25,16.86817741394043,16.94049072265625,16.73319435119629,16.83443260192871,2961408.0,0.0025788357035201326,1.324322590303471,-0.6999525241335655,54.44125132495565,55.22201716215228,-0.2914413127361719,-0.2599232603668469,-1.0536793407863936,-1.40437208209595,27.746501942690227,0.20729637145996094,0.22938772327808366,0.2439347267150893,-0.138349187289883,0.6262186407200616,0.05279276971260316,0.43507668371757546,-0.6426308410644523,76.10052877138413,32.39880947877673,0.19114195700248646,4,-0.2555046081542969,-0.6459941864013672,-1.563162088394165,-1.716224193572998,2.1259994506835938,1,0.13546725422819628,1.5714231885150156,16.82478904724121,1.9245251327836606,17.022445678710938,1.324319122317403,16.540359497070312,0.13546725422819628
4314,2017-04-26,16.819969177246097,16.906745910644528,16.776582717895508,16.858535766601562,2784407.0,-0.00285793986577898,-1.076969899869073,-1.1428894415554,56.37979513369153,54.54966473223297,-0.2321229777661884,-0.18513708046538113,-0.9890577075726945,-1.3419128603624557,27.822195351036115,0.13016319274901988,0.1635089500771123,0.17282743453979776,-0.19800768142776803,0.5436625505073636,-0.012590123443985135,0.35824499252358066,-0.5613896424560565,69.81125972006267,25.03181483273346,0.18541755798378318,4,-0.2072963714599645,-0.5134210586547887,-1.5149538516998327,-1.6680159568786657,1.8512096405029261,2,0.14072800070034508,1.324322590303471,16.86817741394043,1.5714231885150156,16.82478904724121,1.9245251327836606,17.022445678710938,0.14072800070034508
4315,2017-04-27,16.83443260192871,16.87299919128418,16.718730926513672,16.766939163208008,2363494.0,0.0008598960277632628,1.133331574921531,-1.7500494559843354,55.855833377887905,53.987026281584164,-0.20715491159305088,-0.17757040579507333,-0.9864458474640081,-1.33951029801886,27.345731276847516,0.1542682647705078,0.09837674269413554,0.1675252914428711,-0.19873763712666914,0.5337882200124113,-0.015606172841899024,0.3506567557276412,-0.5441414237011699,71.69816485225505,22.54649319373975,0.18313146428477084,4,-0.22175979614257812,-0.45557165145874023,-1.5173654556274414,-1.6824793815612793,1.9524459838867188,3,0.1368842673387347,-1.076969899869073,16.819969177246097,1.324322590303471,16.86817741394043,1.5714231885150156,16.82478904724121,0.1368842673387347
4316,2017-04-28,16.815149307250973,16.87299919128418,16.622314453125,16.766939163208008,2637091.0,-0.0011454674555250177,2.058811208341091,0.7142937885038755,52.36593965490343,53.313572772581814,-0.16096513266479917,-0.13482478563960498,-0.9532229969204877,-1.3087671627593274,26.98121004484143,0.2506847381591797,0.07875946018867808,0.12895851135253622,-0.22507753981216894,0.4829945625172414,-0.04805951422981636,0.3059765369348888,-0.4944149513234315,54.629778878419074,3.935606019944707,0.17701802558235286,4,-0.2024765014648402,-0.32781887054443004,-1.2763228416442836,-1.4920563697814906,2.1163558959960973,4,0.14506871101469065,1.133331574921531,16.83443260192871,-1.076969899869073,16.819969177246097,1.324322590303471,16.86817741394043,0.14506871101469065
4317,2017-05-02,16.974237442016598,17.01280403137207,16.665702819824222,16.79586410522461,2914529.0,0.009461000426384869,1.7169656387401837,3.6999129609117354,56.10465250014942,53.859593297081304,-0.27067515057197156,-0.28538387108898533,-1.0907960569473083,-1.4513513041388677,26.3170676488788,0.347101211547848,0.07782612812890832,0.27334299087523917,-0.10334139434464262,0.650027376095121,0.08500079826529827,0.46168518348518006,-0.6242776354970552,90.12352915317231,37.071352373930324,0.1883421926099404,5,-0.30612468719482067,-0.48690700531005504,-1.4137175083160365,-1.6318612098693812,1.6294479370117223,1,0.1332007174874592,2.058811208341091,16.815149307250973,1.133331574921531,16.83443260192871,-1.076969899869073,16.819969177246097,0.1332007174874592
4318,2017-05-03,16.901924133300778,17.046550750732422,16.76211929321289,17.01280403137207,2400854.0,-0.004260180108993983,2.1891701151637637,-0.6216169976154902,59.93785194805491,54.94690967351665,-0.1338379320265517,-0.2269863633964313,-0.9919248380772387,-1.3640955355707653,25.260286220576823,0.28443145751953125,0.07419810846521813,0.20247592926024893,-0.17069676115502475,0.5756486196755226,0.015889584052612094,0.38906227446788577,-0.5239078942129147,65.90894785587673,6.955926570191778,0.1865863452076374,5,-0.23381137847900035,-0.3639745712280238,-1.3414041996002162,-1.559547901153561,1.7355079650878942,2,0.11751281614936415,1.7169656387401837,16.974237442016598,2.058811208341091,16.815149307250973,1.133331574921531,16.83443260192871,0.11751281614936415
4319,2017-05-04,17.93840789794922,18.10713768005371,17.11886215209961,17.162250518798828,7661506.0,0.06132341835603938,-1.2905005459456353,-6.999982798066278,80.63234307536167,57.98226723961526,-1.0460406462488407,-1.2304981816455118,-1.989569920759923,-2.3830758702624983,24.73444870956695,1.2052135467529332,0.10831175320206654,1.1779758453369134,0.5096324850871063,1.8463192055867204,0.8438041652120098,1.5121475254618169,-1.5334574835957682,88.63637239474615,24.549871067698646,0.33417168012490434,5,-0.7424116134643555,-0.8701648712158203,-2.3778879642486572,-2.596031665802002,0.6363525390625,3,0.0588552213039768,2.1891701151637637,16.901924133300778,1.7169656387401837,16.974237442016598,2.058811208341091,16.815149307250973,0.0588552213039768
4320,2017-05-05,18.10713768005371,18.11195945739746,17.841991424560547,17.885379791259766,3733232.0,0.009406062291837047,1.333330585801304,0.2857125304106357,81.22598278263953,60.45322650663204,-1.0830443410705257,-1.350781031122068,-2.1170104232679403,-2.534605905269572,24.820876850587776,0.26996803283691406,0.17511231303171826,1.2719823837280266,0.3773368481470669,2.1666279193089863,0.8246596159375486,1.7193051515185047,-1.600056029758246,99.6763136633278,31.871104732969002,0.4473227677904796,5,-0.7857990264892578,-0.9641704559326172,-2.474304437637329,-2.692448139190674,0.2796096801757777,4,0.031150209804647666,-1.2905005459456353,17.93840789794922,2.1891701151637637,16.901924133300778,1.7169656387401837,16.974237442016598,0.031150209804647666
4321,2017-05-08,17.962512969970703,18.28550910949707,17.962512969970703,18.22283935546875,4024866.0,-0.007987165759628656,-1.4814706270240172,-1.1739216445189868,78.51847184438562,63.94023573800329,-0.8840108992255296,-1.162083055048484,-1.9364327072578327,-2.3743715314226783,24.99604829103281,0.3229961395263672,0.2459936821401243,1.0615530014038086,0.04065921876255274,2.0824467840450644,0.5511061100831824,1.5719998927244347,-1.3270410951070772,80.05958233489743,7.60786952478874,0.5104468913206275,5,-0.508601188659668,-0.7327709197998047,-2.2151839733123815,-2.4465851783752477,0.4869060516357422,0,0.04589366850968357,1.333330585801304,18.10713768005371,-1.2905005459456353,17.93840789794922,2.1891701151637637,16.901924133300778,0.04589366850968357
4322,2017-05-09,18.01072120666504,18.054109573364254,17.880558013916016,17.996259689331055,3439358.0,0.0026838247396079318,2.4285768114851547,-0.05555148513400642,81.27339880491519,66.9215854579988,-0.8340085191868312,-1.170443489828635,-1.918324003250227,-2.3997574593616715,24.956325917621097,0.17355155944823863,0.3129226141776549,1.046366977691651,-0.08470188976868442,2.177435845151985,0.48083254396148334,1.6119014114218189,-1.2102456083380702,81.96207563588102,4.715722785723202,0.5655344337301671,5,-0.5568094253540039,-0.7809791564941406,-2.2633922100067174,-2.4947934150695836,0.800262451171875,1,0.05112421573886139,-1.4814706270240172,17.962512969970703,1.333330585801304,18.10713768005371,-1.2905005459456353,17.93840789794922,0.05112421573886139
4323,2017-05-10,18.319255828857425,18.33371925354004,18.03482437133789,18.03482437133789,3160941.0,0.017130608966297922,-1.1017005981599206,19.668161434977826,83.02205670957638,69.88183674420823,-1.0225984799302523,-1.430438691699667,-2.1523254630782027,-2.684521624982601,25.050728743732137,0.322998046875,0.34360209267000386,1.2775268554687536,-0.00027420540944333993,2.5553279163469504,0.6386263250296551,1.916427385907852,-1.3702768794134457,98.80945465392887,18.935191149377957,0.6389005304390984,5,-0.8412389755249059,-1.0654087066650426,-2.445379495620731,-2.7189631462097203,0.4338779449462855,2,0.015526261155371035,2.4285768114851547,18.01072120666504,-1.4814706270240172,17.962512969970703,1.333330585801304,18.10713768005371,0.015526261155371035
4324,2017-05-11,18.17462921142578,18.377105712890625,18.09749794006348,18.372285842895508,2890939.0,-0.007894786708738555,1.6976620078576803,-0.6949183230063485,78.29712863544125,72.37531399504749,-0.7438266226699248,-1.224032396824164,-1.942945233004,-2.515723537596564,25.40207524925455,0.2796077728271449,0.4199138706041161,1.0538382530212402,-0.3005404232903146,2.408216929332795,0.3766489148654628,1.7310275911770177,-1.0594814254902758,62.1620080269752,-17.06641845891265,0.6771893381557776,5,-0.6749191284179688,-0.8990888595581055,-2.153716802597046,-2.4755091667175293,0.37602806091308594,3,0.0254642271695944,-1.1017005981599206,18.319255828857425,2.4285768114851547,18.01072120666504,-1.4814706270240172,17.962512969970703,0.0254642271695944
4325,2017-05-12,18.415672302246094,18.415672302246094,18.169809341430664,18.169809341430664,2912351.0,0.013262613944760693,1.0,-1.2438892587982129,76.32054586021405,75.03693690674866,-0.8235923867012858,-1.3805669488190482,-2.1155649301870803,-2.733026446168246,27.001763778096183,0.2458629608154297,0.4914637521702403,1.1962948799133315,-0.2354748270186029,2.628064586845266,0.4804100264473661,1.912179733379297,-1.1238504065368708,100.0,22.296192513714345,0.7158848534659672,5,-0.8749847412109375,-1.1208486557006836,-2.286290407180786,-2.6707539558410645,-0.03856658935546875,4,0.00863873618918709,1.6976620078576803,18.17462921142578,-1.1017005981599206,18.319255828857425,2.4285768114851547,18.01072120666504,0.00863873618918709
4326,2017-05-15,18.50726890563965,18.54583549499512,18.29033088684082,18.415672302246094,2573363.0,0.004973839775721078,2.028565615002797,0.37255145341846196,83.11196229435082,78.03774910610439,-0.7262977360606904,-1.388038061204007,-2.146520409473222,-2.805266580365366,28.748213396158828,0.2555046081543004,0.5748353202099743,1.1893050193786614,-0.31395290716633184,2.6925629459236564,0.437676056106163,1.9409339826511598,-1.0356309448845273,94.20293179127064,15.389712012481326,0.7516289632724972,5,-0.8532915115356445,-1.1473636627197266,-2.330883741378784,-2.762350559234619,-0.154266357421875,0,-0.0065121194285686634,1.0,18.415672302246094,1.6976620078576803,18.17462921142578,-1.1017005981599206,18.319255828857425,-0.0065121194285686634
4327,2017-05-16,18.406030654907227,18.521732330322266,18.36264419555664,18.4831657409668,1962573.0,-0.005470188564752121,1.0624868634166245,-0.8421173187847878,79.59183224059913,80.22152469416486,-0.44767921223670015,-1.1962589163064052,-1.997311098140095,-2.6846021811489607,30.813927316552476,0.159088134765625,0.6665905966523944,0.9916497230529799,-0.5319111747209782,2.51521062082694,0.22986927416599912,1.7534301719399608,-0.7410371379889042,72.64152704009027,-6.245709003923622,0.7617804488869798,5,-0.5736818313598633,-1.0461254119873047,-2.204335927963257,-2.6611123085021973,-0.014461517333987928,1,0.0023572907984725777,2.028565615002797,18.50726890563965,1.0,18.415672302246094,1.6976620078576803,18.17462921142578,0.0023572907984725777
4328,2017-05-17,18.26622772216797,18.420494079589844,18.164989471435547,18.299972534179688,2618295.0,-0.00759549602847065,-1.1632646469866288,0.43747681808064054,76.8817616002789,79.80479341915566,-0.10504447773303482,-0.9586693919229035,-1.8123483851494129,-2.5238335191979324,33.247804272348944,0.2555046081542969,0.7752075084455505,0.7585631370544448,-0.7317312198154369,2.2488574939243264,0.013415958619503954,1.5037103154893856,-0.4426826491958238,37.63454126215578,-40.649213719033355,0.7451471784349414,5,-0.07231426239013672,-0.9063224792480469,-1.9645004272460938,-2.5213093757629395,0.12534141540526988,2,0.029823121881253467,1.0624868634166245,18.406030654907227,2.028565615002797,18.50726890563965,1.0,18.415672302246094,0.029823121881253467
4329,2017-05-18,18.28550910949707,18.396390914916992,18.1601676940918,18.280689239501953,2671678.0,0.0010555757665116072,1.0850877562186647,-0.14283291883337101,76.92309325632736,79.32669458289874,-0.0781276627848797,-0.8779229088851039,-1.7856256706474056,-2.5224400072326993,35.80526113028421,0.23622322082519176,0.8761949994214753,0.6857662200927734,-0.7545270464257463,2.126059486611293,-0.03438041316648466,1.4059128533520315,-0.33195176056079134,32.49983926884543,-44.69125051375922,0.7201466332592596,5,-0.0723123550415039,-0.9256038665771484,-1.911468744277954,-2.540590763092041,0.12534332275390625,3,0.025573510778749142,-1.1632646469866288,18.26622772216797,1.0624868634166245,18.406030654907227,2.028565615002797,18.50726890563965,0.025573510778749142
4330,2017-05-19,18.64707374572754,18.685640335083008,18.242122650146484,18.35782241821289,4023498.0,0.01977328791150157,1.4210504396353811,60.01226751088247,80.15874810184292,79.50894750039399,-0.39677281665787234,-1.131582180883541,-2.088265559318387,-2.8630187432624794,38.13525950145886,0.44351768493652344,0.9977710080594875,0.9419951438903809,-0.48010921225354863,2.3640995000343104,0.23094296581841434,1.6530473219623474,-0.5869063305006677,92.6605904195659,12.094507196106278,0.7110521780719652,5,-0.36397457122802734,-1.2172660827636719,-2.273033380508423,-2.9021553993225098,0.01446342468262074,4,-0.005170595381528087,1.0850877562186647,18.28550910949707,-1.1632646469866288,18.26622772216797,1.0624868634166245,18.406030654907227,-0.005170595381528087
4331,2017-05-22,18.85919189453125,18.88811683654785,18.704923629760746,18.704923629760746,3231882.0,0.011375412126115148,-1.3749953635588719,0.5333364105742668,80.49924173079185,79.42293004771362,-0.5233575648792907,-1.2638381408461719,-2.2368467484946493,-3.0518577440536205,39.56609372437721,0.2410430908203125,0.9821149599885004,1.0622759819030776,-0.41053849174198476,2.53509045554814,0.3258687450805482,1.798683218725607,-0.6990242004394496,96.02651609437841,15.980790383063876,0.7364072368225311,5,-0.3977212905883789,-1.328145980834961,-2.4803307056427,-3.1142735481262207,-0.5929641723632812,0,-0.025562398661441055,1.4210504396353811,18.64707374572754,1.0850877562186647,18.28550910949707,-1.1632646469866288,18.26622772216797,-0.025562398661441055
4332,2017-05-23,19.080951690673828,19.09059333801269,18.762775421142575,18.801342010498047,3192021.0,0.011758711475165828,1.1935471519916798,1.8124899543774604,83.63098987924563,79.49058928878797,-0.6451885614291832,-1.3785862307639931,-2.396155979737621,-3.2499671726338892,41.11787512308142,0.3278179168701172,0.9569074230493015,1.1712276458740227,-0.3333492657113588,2.6758045574594043,0.41893919008133196,1.9235161016667135,-0.8388290405273438,98.9637380050884,16.422190396974642,0.7522884557926907,5,-0.4869060516357422,-1.4486675262451172,-2.7020905017852783,-3.336033344268799,-0.805084228515625,1,-0.03815056786773652,-1.3749953635588719,18.85919189453125,1.4210504396353811,18.64707374572754,1.0850877562186647,18.28550910949707,-0.03815056786773652
4333,2017-05-24,19.153263092041016,19.158084869384766,18.907400131225586,18.994176864624023,3225587.0,0.003789716704881707,1.9714343849971174,0.5689582253267483,76.694948641476,79.31256928945851,-0.6557096750700211,-1.339609633579208,-2.400936071966946,-3.299199228128238,42.78279221622816,0.2506847381591797,0.9529951952463165,1.1292847633361802,-0.3892539832783477,2.647823509950708,0.37001539002891803,1.8885541366434424,-0.7414463043212898,99.51681587779723,17.01314446443837,0.7592693733072634,5,-0.4941368103027344,-1.4872331619262695,-2.7310140132904053,-3.4083447456359863,-1.2341384887695312,2,-0.039768364837232006,1.1935471519916798,19.080951690673828,-1.3749953635588719,18.85919189453125,1.4210504396353811,18.64707374572754,-0.039768364837232006
4334,2017-05-25,19.187009811401367,19.42323112487793,19.10987663269043,19.235218048095703,2647261.0,0.0017619305492846404,-2.095247515425557,-0.3030321196062681,75.22526857574647,79.19087181340657,-0.593121124546979,-1.2510744394321591,-2.368786117131087,-3.312130193536113,44.645045981779255,0.3133544921875,0.9430371530001516,1.0446794509887702,-0.44748744869031754,2.536846350667858,0.2985960011492246,1.790762900828316,-0.625939407348632,80.00003229760303,-0.31772493719769557,0.746083449839544,5,-0.3953104019165039,-1.3329668045043945,-2.8418946266174316,-3.442091464996338,-1.3498401641845703,3,-0.041457250590212325,1.9714343849971174,19.153263092041016,1.1935471519916798,19.080951690673828,-1.3749953635588719,18.85919189453125,-0.041457250590212325
4335,2017-05-26,19.13880157470703,19.230398178100586,19.03756332397461,19.1773681640625,1723304.0,-0.0025125455799626106,1.6666578746076544,0.8,78.77361043459426,78.70883271787805,-0.48226510717503857,-1.0765734754910206,-2.2489095168321,-3.2401731578023103,46.7744825363933,0.19283485412597656,0.8951609674608356,0.8812527656555176,-0.5398677918068095,2.3023733231178447,0.1706924869243558,1.5918130443866794,-0.4052990264892564,60.4028146574613,-19.123585187635207,0.7105602787311635,5,-0.34710216522216797,-1.2847585678100586,-2.8045334815979004,-3.393883228302002,-1.0702304840087926,4,-0.03803525208276781,-2.095247515425557,19.187009811401367,1.9714343849971174,19.153263092041016,1.1935471519916798,19.080951690673828,-0.03803525208276781
4336,2017-05-29,19.25450134277344,19.29306983947754,19.10023498535156,19.14362144470215,1518030.0,0.0060452984798857745,1.0512503170175371,-2.8750247279921792,79.4520758302914,78.69330422784387,-0.537329067346267,-1.054202445293658,-2.2924500027276835,-3.3303635129304325,49.513646892565575,0.19283485412598012,0.8783077905193579,0.8749849319458036,-0.43962114461649193,2.189591008508099,0.21768189366465407,1.5322879702269532,-0.38305307922363596,74.45252101689795,-4.568912673992216,0.657303038281148,5,-0.46280193328857777,-1.4004583358764684,-2.92023324966431,-3.5095829963684118,-1.243780136108402,0,-0.030796132385211394,1.6666578746076544,19.13880157470703,-2.095247515425557,19.187009811401367,1.9714343849971174,19.153263092041016,-0.030796132385211394
4337,2017-05-30,19.235218048095703,19.28342628479004,19.10023498535156,19.1773681640625,3375204.0,-0.001001495407980335,1.375000000000046,0.5217346429738535,75.13230060707534,78.49891967304347,-0.43366021007597766,-0.9031522397613863,-2.202385788773139,-3.2807284663607437,51.961175610593635,0.18319129943848012,0.8610633325960073,0.7426526069641106,-0.4459523289808871,1.9312575429091083,0.14835013899161353,1.3369550749366077,-0.2534132122802717,63.55141914777182,-12.431311108909306,0.5943024679724985,5,-0.44351863861083984,-1.2582435607910156,-2.840689182281494,-3.4854788780212402,-1.320913314819336,1,-0.05037584307621945,1.0512503170175371,19.25450134277344,1.6666578746076544,19.13880157470703,-2.095247515425557,19.187009811401367,-0.05037584307621945
4338,2017-05-31,18.88811683654785,19.10987663269043,18.8832950592041,19.056846618652344,3821372.0,-0.01804508847677011,-1.5405318705289834,-2.9166831519947247,67.61910593421908,77.46514330392033,0.012217782483144646,-0.4212169973484343,-1.7881655792037918,-2.9025225182264425,54.06682252846397,0.35192298889160156,0.8119942252208219,0.29624176025390625,-0.6373180491053709,1.2298015696131834,-0.17053814442573056,0.7630216649335431,0.5351142883300781,0.8930274620074748,-73.66383552866283,0.4667799046796379,5,-0.05543994903564453,-0.8653440475463867,-2.470688819885254,-3.1287360191345215,-0.9641704559326172,2,-0.03241452706417858,1.375000000000046,19.235218048095703,1.0512503170175371,19.25450134277344,1.6666578746076544,19.13880157470703,-0.03241452706417858
4339,2017-06-01,18.994176864624023,19.133981704711914,18.8832950592041,18.912221908569336,2235389.0,0.005615172173805583,-2.5861391541609824,-0.4857171924985587,65.30619660168446,75.81485980390272,0.019281415307379035,-0.468127106385154,-1.8283756674517164,-2.9772380829016427,54.12327611574058,0.2506866455078125,0.7830621926920855,0.3495133399963386,-0.5471331700634963,1.2461598500561735,-0.09880991503357706,0.7978365950262543,0.41825553894042855,27.0592068516105,-42.45013943651011,0.44832325502991716,6,0.0699005126953125,-0.9714040756225586,-2.576748847961426,-3.2347960472106934,-0.7665176391601562,3,-0.05659904448688091,-1.5405318705289834,18.88811683654785,1.375000000000046,19.235218048095703,1.0512503170175371,19.25450134277344,-0.05659904448688091
4340,2017-06-02,18.671178817749023,19.1484432220459,18.463882446289066,19.085771560668945,4659394.0,-0.017005108943497937,1.535710500844265,-5.058787935207596,53.86366047840762,72.85535077586002,0.38672680734743636,-0.1061481584547792,-1.4540455646325015,-2.616911998413066,53.55442801517283,0.6845607757568324,0.7650232542721227,-0.0016867637634270238,-0.8618878401275403,0.8585143126006862,-0.43178730194548365,0.4284137744186296,0.7306708389282228,24.99994249343818,-39.6762253020285,0.43010053818205585,6,0.27237796783447266,-0.6484060287475586,-2.2115683555603027,-2.9117980003356934,-0.18319320678710938,4,-0.044668265387689865,-2.5861391541609824,18.994176864624023,-1.5405318705289834,18.88811683654785,1.375000000000046,19.235218048095703,-0.044668265387689865
4341,2017-06-05,18.78687858581543,18.810983657836914,18.632612228393555,18.64707374572754,1401563.0,0.006196703978670115,-1.1143089688227714,-0.3372100512499655,58.91650173977033,70.10929653814054,0.29020927413095166,-0.16540218071335033,-1.5125913862187765,-2.695771474918402,52.71395538332856,0.17837142944335938,0.7513803627659961,0.0727947235107429,-0.7204878882317729,0.8660773352532587,-0.3238465823605168,0.4694360293820026,0.5774523824462889,39.41169762402895,-23.254878040254916,0.3966413058712583,6,0.1566781997680664,-0.7641057968139648,-2.291111707687378,-3.0274977684020996,-0.4483394622802699,0,-0.03823453118281883,1.535710500844265,18.671178817749023,-2.5861391541609824,18.994176864624023,-1.5405318705289834,18.88811683654785,-0.03823453118281883
4342,2017-06-06,18.93150520324707,18.979713439941406,18.65189552307129,18.762775421142575,1791405.0,0.0076982781770271735,1.4727327660003022,1.2068951403858477,65.54053271337,68.86991699057322,0.13650977830480215,-0.2503442876311013,-1.6023337634106554,-2.8026506933819455,52.32555476469054,0.3278179168701172,0.69241057865014,0.17138214111328054,-0.5539958787635939,0.896760160990155,-0.19130686882515846,0.5340711510517195,0.3968078241357418,68.30989643556671,2.374617066909053,0.3626890099384372,6,0.012051582336425781,-0.8870382308959961,-2.3815035820007324,-3.1721243858337402,-0.26514625549316406,1,-0.04863765383135521,-1.1143089688227714,18.78687858581543,1.535710500844265,18.671178817749023,-2.5861391541609824,18.994176864624023,-0.04863765383135521
4343,2017-06-07,18.60368537902832,19.018280029296875,18.560298919677734,18.81580352783203,3510521.0,-0.01731609931166611,-2.0645352732841964,-1.257147055831225,56.496051340363536,66.78889285330844,0.42261634735260856,0.10527432024126426,-1.2229290531436021,-2.439299280707292,51.39854263989845,0.4579811096191406,0.6047301995180625,-0.1706591606140151,-0.8703413235754596,0.5290230023474294,-0.5205002420947373,0.17918192086670715,0.6900504251107407,20.42228209536134,-47.68755018054067,0.3498410814807224,6,0.27479076385498047,-0.5110101699829102,-2.02596378326416,-2.8443045616149902,0.10123825073242543,2,-0.03705613332555513,1.4727327660003022,18.93150520324707,-1.1143089688227714,18.78687858581543,1.535710500844265,18.671178817749023,-0.03705613332555513
4344,2017-06-08,18.637432098388672,18.83990859985352,18.541015625,18.642253875732425,3025725.0,0.0018139803309291658,-2.024394951171534,0.022731564323689765,49.77272911198453,63.56657270635181,0.3382883868871147,0.11381260715526764,-1.2092301195048485,-2.4358798050623136,50.337453363499996,0.2988929748535192,0.47824762861268866,-0.16005258560180735,-0.8046681919258489,0.48456302072223423,-0.48236038876382636,0.16225521756021166,0.623109571436391,25.351971402061984,-38.014357196138434,0.3223078031620206,6,0.2410440444946289,-0.36638545989990234,-2.0344009399414062,-2.878051280975342,0.06749153137207387,3,-0.03828240467929711,-2.0645352732841964,18.60368537902832,1.4727327660003022,18.93150520324707,-1.1143089688227714,18.78687858581543,-0.03828240467929711
4345,2017-06-09,18.57476043701172,18.810983657836914,18.526552200317386,18.69046211242676,1927866.0,-0.003362676845506618,-1.6818210428825051,23.995648734160273,42.78727281873094,59.49270570506732,0.34926580634811444,0.19922839377172608,-1.1013494420542216,-2.340185732894909,49.146202859197494,0.2844314575195277,0.3986793718869066,-0.23067865371704244,-0.8591813059261888,0.3978239984921039,-0.5449299798216174,0.08357267238753252,0.6539148638719041,9.803845512339976,-47.38923759131668,0.31425132610457324,6,0.29889392852783203,0.05785083770751953,-1.442640781402588,-2.2874960899353027,-0.0048198699951171875,4,-0.018686712688699036,-2.024394951171534,18.637432098388672,-2.0645352732841964,18.60368537902832,1.4727327660003022,18.93150520324707,-0.018686712688699036
4346,2017-06-12,18.38674736022949,18.57958221435547,18.237300872802734,18.541015625,1891795.0,-0.010121965094505248,1.958333676774837,1.3333278383145577,32.08954562856832,54.7101773741221,0.44839707465600753,0.39816338883283464,-0.8690691389343854,-2.118445745566323,47.32493978514596,0.3422813415527344,0.3145982147147386,-0.41266565322876403,-1.05535655167278,0.23002524521525203,-0.7340111024507721,-0.091320204006756,0.8113362264703525,19.135784378372907,-31.41974853382965,0.3213454492220084,6,0.30612468719482777,0.265147209167484,-1.1545944213867152,-2.0970721244811976,0.04820823669433949,0,0.005506044584666636,-1.6818210428825051,18.57476043701172,-2.024394951171534,18.637432098388672,-2.0645352732841964,18.60368537902832,0.005506044584666636
4347,2017-06-13,18.449419021606445,18.526552200317386,18.38674736022949,18.44459724426269,1354913.0,0.003408523549549347,-1.319997467873628,-0.031255795551511534,31.750063550374065,50.724728220361534,0.2933909183515162,0.3572240010654326,-0.8939141842901712,-2.1472224851457042,45.405253391486134,0.13980484008789773,0.22329370833208273,-0.352163410186769,-0.9895341679876033,0.2852073476140653,-0.6708487890871844,-0.03347803128635363,0.6910176022595707,27.160539054066597,-16.49113550294779,0.3186853789004165,6,0.2434530258178711,0.20247554779052734,-1.1075921058654785,-2.0729689598083496,0.09159660339355469,1,-0.0060099398220307965,1.958333676774837,18.38674736022949,-1.6818210428825051,18.57476043701172,-2.024394951171534,18.637432098388672,-0.0060099398220307965
4348,2017-06-14,18.810983657836914,18.941146850585934,18.5024471282959,18.5024471282959,2767101.0,0.01959761636976398,-1.843745749928885,63.98813291134526,41.666694846476446,48.098116914227305,-0.08969843594128335,0.04064768689741882,-1.220752443766699,-2.4721377269104643,44.72120330548996,0.49172782897948863,0.12110936902898572,-0.017836570739746094,-0.603326524850857,0.5676533833713648,-0.31058154779530156,0.2749084063158094,0.2752648209653046,81.50686416380813,40.699322252525405,0.2927449770555559,6,-0.11811161041259766,-0.0819559097290039,-1.4691567420959473,-2.4345335960388184,-0.26996803283691406,2,-0.007688311930607372,-1.319997467873628,18.449419021606445,1.958333676774837,18.38674736022949,-1.6818210428825051,18.57476043701172,-0.007688311930607372
4349,2017-06-15,18.75313377380371,18.79170036315918,18.473522186279297,18.75313377380371,2970852.0,-0.0030753247722429267,7.250098911968348,0.0,41.48939125457206,46.7231981115789,-0.07781984267025877,0.1426403475805138,-1.1212941728795478,-2.3820673248940665,43.98445312159528,0.3374614715576172,0.032308389916885005,-0.09906768798828125,-0.6278001616250961,0.4296647856485336,-0.3634339248066887,0.16529854883012618,0.2821778486385398,73.28775290094288,33.514765884218576,0.2643662368184072,6,-0.12534332275390625,0.0072307586669921875,-1.3872017860412598,-2.352578639984131,-0.3181781768798828,3,-0.0025707780163286564,-1.843745749928885,18.810983657836914,-1.319997467873628,18.449419021606445,1.958333676774837,18.38674736022949,-0.0025707780163286564
4350,2017-06-16,18.550657272338867,19.052026748657227,18.492807388305664,18.849550247192386,4606839.0,-0.010796942202144555,-1.697680409999724,-100.0,35.04103593958641,44.070368578225136,0.1181919539480134,0.35576338216418435,-0.8752851110681306,-2.1485285018235096,42.9385152261467,0.5592193603515625,-0.028228440551586687,-0.2967233657836914,-0.8350027586446451,0.24155602707726231,-0.56586306221417,-0.02758366935321277,-0.3133563995361328,38.461574478346066,2.9482771769867213,0.2691396964304777,6,0.09400653839111328,0.2410421371459961,-1.163032054901123,-2.104304313659668,-0.13498497009277344,4,0.008315951028425639,7.250098911968348,18.75313377380371,-1.843745749928885,18.810983657836914,-1.319997467873628,18.449419021606445,0.008315951028425639
4351,2017-06-19,18.377105712890625,18.733850479125977,18.377105712890625,18.704923629760746,2212523.0,-0.009355547725364288,-1.1764811981078833,1.0967735759958126,32.884657524240865,40.44193800165524,0.254240592609996,0.5178994108878356,-0.6604080525421736,-1.9459940103501339,41.38993088893243,0.35674476623535156,-0.09735691336335606,-0.44617061614990305,-1.0239496656865903,0.13160843338678418,-0.7350601409182467,-0.15728109138155943,-0.12351032257080163,0.0,-30.646153562330298,0.2888895247683432,6,0.26755809783935547,0.4145936965942383,-0.9593501091003418,-1.8945965766906738,0.019285202026367188,0,0.010493211343433284,-1.697680409999724,18.550657272338867,7.250098911968348,18.75313377380371,-1.843745749928885,18.810983657836914,0.010493211343433284
4352,2017-06-20,18.353002548217773,18.560298919677734,18.32889747619629,18.43013572692871,1942670.0,-0.0013115865495589851,-2.6922819404711182,0.23529274863123834,37.74839122141409,38.35886465510529,0.20970624144584704,0.5108623950514435,-0.5975156940639508,-1.893369630396581,39.42976919277764,0.2314014434814453,-0.12095113847144745,-0.4338763236999519,-1.0345691398684664,0.16681649246856267,-0.7342227317842109,-0.13352991561569283,-0.08343853073120044,3.3334388385980462,-29.79255579320508,0.3003464080842578,6,0.29166126251220703,0.43869686126708984,-0.8460612297058105,-1.7114052772521973,0.08677482604980113,1,0.004465375542271222,-1.1764811981078833,18.377105712890625,-1.697680409999724,18.550657272338867,7.250098911968348,18.75313377380371,0.004465375542271222
4353,2017-06-21,18.39156913757324,18.420494079589844,18.26140594482422,18.319255828857425,1996452.0,0.0021013776494687164,1.4444411881072052,-0.9375123639959514,35.763107188112215,36.80223999689726,0.15409105751139762,0.43458726031039063,-0.5969776733263252,-1.9036709519374284,37.18922819726404,0.159088134765625,-0.16841634565923158,-0.3572250366210987,-0.9566940714092738,0.2422439981670763,-0.6569595540151845,-0.05749051922701298,0.6604576110839879,16.463416105163926,-16.709971621335956,0.29973451739408685,6,0.25309467315674183,0.40013027191162465,-0.7954421043395961,-1.7499718666076625,-0.2603263854980433,2,0.008125814948624965,-2.6922819404711182,18.353002548217773,-1.1764811981078833,18.377105712890625,-1.697680409999724,18.550657272338867,0.008125814948624965
4354,2017-06-22,18.39156913757324,18.39156913757324,18.116779327392575,18.33853912353516,2501557.0,0.0,9.36355788943778,0.7333368501569121,42.204314226823335,36.737466820018646,0.12912682067614867,0.3920394155215625,-0.5513164868155513,-1.8727324952505988,34.33177242668919,0.27478981018066406,-0.2491917428724122,-0.3174530029296925,-0.8998103405532838,0.26490433469389885,-0.6086316717414881,-0.026274334117896814,0.6446451950073282,29.381509527082173,-4.6264167166139885,0.2911786688117959,6,0.1928339004516637,0.37843608856201527,-0.6146597862243617,-1.5523166656494105,-0.3856697082519496,3,0.008125814948624965,1.4444411881072052,18.39156913757324,-2.6922819404711182,18.353002548217773,-1.1764811981078833,18.377105712890625,0.008125814948624965
4355,2017-06-23,18.410852432250977,18.410852432250977,18.237300872802734,18.309614181518555,1340545.0,0.001048485560611656,2.428576811484984,1.909074560299504,38.92049797232293,37.49646152488026,0.09403709665393478,0.3324696516174228,-0.518955242592007,-1.8596504207629572,31.684237193535523,0.1735515594482422,-0.2876916881438696,-0.2617722511291518,-0.8215870027076875,0.29804250044938385,-0.5416796269184196,0.01813512466011602,0.5885845001220709,47.656271733385566,13.739850790396758,0.27990737578926783,6,0.17355060577392578,0.35915279388427734,-0.6243014335632324,-1.5595479011535645,-0.03856658935546875,4,0.0013091824379967143,9.36355788943778,18.39156913757324,1.4444411881072052,18.39156913757324,-2.6922819404711182,18.353002548217773,0.0013091824379967143
4356,2017-06-26,18.66153717041016,18.76759529113769,18.425315856933594,18.44459724426269,2321593.0,0.01361613966988573,-1.6792627484938918,2.1428652172275466,42.51337944954647,38.692385513677195,-0.12691614055639988,0.03697977130490315,-0.7169705488474065,-2.072180770117047,29.13958489141031,0.3567428588867152,-0.3041172629896671,0.018560695648197623,-0.4697396437925754,0.5068610350889706,-0.22558947407219065,0.2627108653685859,0.3025934577636704,83.7038231027369,51.90156281553678,0.24415016972038697,6,-0.07713413238525746,0.1084680557250941,-0.8050837516784703,-1.7403302192688024,-0.24586486816406605,0,-0.013174952626834546,2.428576811484984,18.410852432250977,9.36355788943778,18.39156913757324,1.4444411881072052,18.39156913757324,-0.013174952626834546
4357,2017-06-27,18.26622772216797,18.632612228393555,18.232481002807614,18.627790451049805,2662316.0,-0.02118311287180541,1.1558429546961178,-1.6666490825485876,40.97944583180809,38.61602451204738,0.26784124947831955,0.37520996734257395,-0.2706343094411636,-1.6426296628113377,26.211083592497054,0.42905616760254617,-0.30955274242647235,-0.3282992362976067,-0.7579427190829939,0.10134424648778051,-0.5431209776903003,-0.1134774949049131,0.664008853974611,22.963234324400116,-9.85392174806896,0.21482174139269444,6,0.3181753158569336,0.5037775039672852,-0.26996946334838867,-1.2437825202941895,0.06749153137207031,1,0.007125893464640098,-1.6792627484938918,18.66153717041016,2.428576811484984,18.410852432250977,9.36355788943778,18.39156913757324,0.007125893464640098
4358,2017-06-28,18.275867462158203,18.487985610961914,17.991437911987305,18.237300872802734,2999312.0,0.0005277356735531313,1.1458280099900264,-0.1066663853178099,40.20885543749323,38.47374275459418,0.19479779437442346,0.33450023580406807,-0.2255965069320922,-1.6190865823959015,23.911290296509105,0.4965476989746094,-0.27511320287811003,-0.2880470275878899,-0.7168582666828911,0.14076421150711127,-0.5024526471353887,-0.0736414080403911,0.621830824034376,36.64586046740242,2.7652567907402243,0.21440561954750054,6,0.2458648681640625,0.43146705627441406,-0.1627025604248047,-1.152184009552002,0.0433883666992223,2,0.008968652921606202,1.1558429546961178,18.26622772216797,-1.6792627484938918,18.66153717041016,2.428576811484984,18.410852432250977,0.008968652921606202
4359,2017-06-29,17.919124603271484,18.33371925354004,17.817886352539062,18.314434051513672,2564176.0,-0.019519886518403973,1.377768399581498,-10.250049455984174,34.68467745959789,38.43414736792878,0.4702466478796694,0.6393533037287824,0.181407093003088,-1.2286661822041722,21.264978123977475,0.5158329010009766,-0.25260715637846687,-0.5910372734069824,-1.0603631151955284,-0.12171143161843645,-0.8257001943012554,-0.35637435251270944,0.924198060468779,10.659923963841694,-25.181196922882414,0.23466292089427251,6,0.37361621856689453,0.7014341354370117,0.2434535026550293,-0.674919605255127,0.4579811096191406,3,0.011837528534456743,1.1458280099900264,18.275867462158203,1.1558429546961178,18.26622772216797,-1.6792627484938918,18.66153717041016,0.011837528534456743
4360,2017-06-30,17.837169647216797,18.17462921142578,17.78896141052246,17.885379791259766,2399519.0,-0.004573602665820187,-4.333289373038272,0.12195545605434825,36.49287322182142,38.835060223215514,0.4920995121610652,0.691053411647669,0.31059846729688445,-1.1128604486309897,20.276785340160597,0.3856678009033203,-0.28208632952423685,-0.6312917709350572,-1.1815989699636198,-0.08098457190649455,-0.9064453704493367,-0.35613817142077764,0.9241181116273687,4.926074771091024,-31.663799661695016,0.2751535995142812,6,0.44110870361328125,0.7038459777832031,0.4857015609741211,-0.45557117462158203,0.48208618164062855,4,0.009459448188340769,1.377768399581498,17.919124603271484,1.1458280099900264,18.275867462158203,1.1558429546961178,18.26622772216797,0.009459448188340769
4361,2017-07-03,18.06857109069824,18.121601104736328,17.89984130859375,17.92876625061035,2030052.0,0.012972991122363942,-1.2439109121086964,-2.899905048267057,41.3566576686861,39.23597871735685,0.23728270388602724,0.4248618595294893,0.11455480337572155,-1.3173431061708918,19.235189390385997,0.28443145751953125,-0.305782282125449,-0.36397495269775604,-0.9205065164006925,0.1925566110051804,-0.642240734549226,-0.08570917084628604,0.5954840333137561,33.1428209696231,-4.448135580397846,0.27826578185146844,7,0.2097072601318395,0.47244453430176137,0.25430011749267933,-0.6869726181030238,0.3133563995361328,0,0.016809007788868513,-4.333289373038272,17.837169647216797,1.377768399581498,17.919124603271484,1.1458280099900264,18.275867462158203,0.016809007788868513
4362,2017-07-04,18.01072120666504,18.213197708129886,18.01072120666504,18.03482437133789,1471060.0,-0.0032016856088293855,-15.800822980137985,-0.17240579551966384,28.933965295629818,38.4771851737477,0.2698518284612632,0.43235923399358,0.21419128597250392,-1.2352547043344018,17.814782387497647,0.2024765014648473,-0.2992047290537343,-0.3757856369018562,-0.9104353211082881,0.1588640473045757,-0.6431104790050739,-0.10846079479863846,0.5658245459980016,31.724194384567113,-0.29881939698450566,0.2673248421032161,7,0.26755714416503906,0.5254726409912109,0.3121500015258789,-0.6291227340698242,0.30853462219238637,1,0.02248389117428551,-1.2439109121086964,18.06857109069824,-4.333289373038272,17.837169647216797,1.377768399581498,17.919124603271484,0.02248389117428551
4363,2017-07-05,17.914304733276367,18.087854385375977,17.846811294555664,18.01072120666504,1578600.0,-0.0053532822079880304,-1.0833154745223454,4.000158265411095,28.358167824734764,36.938724462404515,0.32569958435446367,0.5001224929167094,0.35073678847920675,-1.1151452204370784,16.711552713767514,0.2410430908203125,-0.2736950387807049,-0.43773307800292827,-1.0015237980149791,0.12605764200912262,-0.7196284380089537,-0.15583771799690282,0.5834825851726144,23.008998284373796,-3.637564755928043,0.2818953600060249,7,0.36397361755371094,0.5543975830078125,0.4700322151184082,-0.5327062606811523,0.44833946228027344,2,0.023412268938609593,-15.800822980137985,18.01072120666504,-1.2439109121086964,18.06857109069824,-4.333289373038272,17.837169647216797,0.023412268938609593
4364,2017-07-06,17.923946380615234,18.063751220703125,17.711828231811523,17.914304733276367,2172924.0,0.0005382094076449295,1.4333370699830532,-0.1,32.04416809933559,36.174687809850376,0.27127766998167857,0.45775704746553103,0.3837177140238097,-1.1001814569682153,15.76675724815172,0.35192298889160156,-0.26698902146829084,-0.3924171447753899,-0.9702887688882988,0.18545447933751902,-0.6813529568318444,-0.10348133271893545,0.5029583470410941,42.30775083503862,16.44702270967371,0.2889358120564552,7,0.315765380859375,0.5061893463134766,0.5037784576416016,-0.5158329010009766,0.2988929748535156,3,0.02205482207142273,-1.0833154745223454,17.914304733276367,-15.800822980137985,18.01072120666504,-1.2439109121086964,18.06857109069824,0.02205482207142273
4365,2017-07-07,18.227659225463867,18.25176429748535,18.001079559326172,18.00589942932129,1898584.0,0.01694452987078221,-1.1666831519947247,23.000197823936695,46.01541292167115,36.56380264008645,-0.06834065034457026,0.1335543475272658,0.12656912622802707,-1.3771960418339546,14.61508151080281,0.3278179168701172,-0.2525786195984949,-0.07134923934936666,-0.6372708803122507,0.49457240161351734,-0.35431005983080865,0.21161158113207534,0.11343632269108639,95.53556919903066,63.66056731165126,0.2829608204814421,7,-0.055438995361328125,0.20247650146484375,0.3157658576965332,-0.8195457458496094,0.20247650146484375,4,0.008198885308212445,1.4333370699830532,17.923946380615234,-1.0833154745223454,17.914304733276367,-15.800822980137985,18.01072120666504,0.008198885308212445
4366,2017-07-10,18.487985610961914,18.627790451049805,18.26622772216797,18.271047592163086,2207190.0,0.014281942748544108,-2.191511212876288,0.9782567560593811,53.19633259563705,37.92123450273411,-0.3976962779756903,-0.12521866650427427,-0.08258627943116181,-1.6106558223146408,14.836596028654647,0.4001312255859375,-0.25248199180789044,0.18391523361206197,-0.38709891156255694,0.7549293787866809,-0.10159183897524926,0.4694223061993732,-0.7761573791503906,84.73683333749801,47.21698636921708,0.28550707258731006,7,-0.31817626953125,-0.10605812072753906,-0.004820823669433594,-0.9955072402954102,0.18319320678710938,0,-0.009126455724005167,-1.1666831519947247,18.227659225463867,1.4333370699830532,17.923946380615234,-1.0833154745223454,17.914304733276367,-0.009126455724005167
4367,2017-07-11,18.33853912353516,18.57958221435547,18.280689239501953,18.526552200317386,1596806.0,-0.008083438107943208,1.032780080296328,-0.8666672528090875,48.806925607394014,38.87657563272308,-0.2647555984888683,0.016332431521782098,0.11222097061128267,-1.4322448652990687,15.07008146630332,0.2988929748535156,-0.252375885772107,0.04001274108886932,-0.527199950836664,0.6072254330144027,-0.24359360487389736,0.323619087051636,-0.6083916473388697,68.42104167187291,27.071227643491312,0.2836063459627669,7,-0.16872978210449574,0.0433883666992152,0.14462566375732067,-0.7737479209899938,0.46762275695800426,1,0.0023659663622566107,-2.191511212876288,18.487985610961914,-1.1666831519947247,18.227659225463867,1.4333370699830532,17.923946380615234,0.0023659663622566107
4368,2017-07-12,18.666358947753906,18.81580352783203,18.372285842895508,18.396390914916992,1906243.0,0.01787600539009304,-1.7878573526678936,-1.4359002972416381,55.38754950245136,41.17689474859569,-0.5938039051580759,-0.34032657381441567,-0.16316232459075408,-1.7262057618754163,14.432944399169777,0.47726440429687145,-0.27187421868417516,0.37506380081176616,-0.1678059910009857,0.917933592624518,0.103628904905392,0.6464986967181403,-0.9182586120605443,86.46305034027239,41.79828308895418,0.27143489590637593,7,-0.4025430679321289,-0.28443145751953125,-0.1723470687866211,-0.993098258972168,0.3278179168701172,2,-0.018595116480294993,1.032780080296328,18.33853912353516,-2.191511212876288,18.487985610961914,-1.1666831519947247,18.227659225463867,-0.018595116480294993
4369,2017-07-13,18.704923629760746,18.757953643798828,18.598865509033203,18.65189552307129,1501779.0,0.0020659991653850796,1.0,0.196423651097575,55.72231740159336,43.313499657459246,-0.5690193683439873,-0.40336917355296364,-0.18117530679513294,-1.73049747159153,13.871716336967822,0.159088134765625,-0.2577099599271371,0.4160389900207555,-0.11856141071873694,0.950639390760248,0.14873878965100928,0.6833391903905017,-0.914115166381837,86.39049514222214,40.36485478223706,0.26730020036974544,7,-0.4411077499389684,-0.32299613952637074,-0.21934795379639027,-1.0316629409790075,0.07713508605956676,3,-0.018298895038497576,-1.7878573526678936,18.666358947753906,1.032780080296328,18.33853912353516,-2.191511212876288,18.487985610961914,-0.018298895038497576
4370,2017-07-14,18.704923629760746,18.849550247192386,18.57958221435547,18.76759529113769,1270749.0,0.0,1.3829654696364702,-1.1818574203292596,50.93552613937436,44.377818376424614,-0.4838676721333748,-0.41236132852626994,-0.16563937286582942,-1.6960305029339686,12.768199159643029,0.2699680328369176,-0.2417725793525065,0.40832567214966176,-0.14625566255712386,0.9629070068564474,0.13103500479626717,0.6856163395030563,-0.8731153638037128,75.20640619431134,32.54449515392858,0.27729066735339364,7,-0.4242343902587926,-0.32299613952637074,-0.13016223907471058,-0.9810438156127965,0.019285202026363635,4,-0.025773121763778217,1.0,18.704923629760746,-1.7878573526678936,18.666358947753906,1.032780080296328,18.33853912353516,-0.025773121763778217
4371,2017-07-17,18.5699405670166,18.78687858581543,18.560298919677734,18.704923629760746,1242780.0,-0.007216445542144734,-1.9375123639960434,2.153813378781724,57.37704158547583,47.5381601864075,-0.30204999502456076,-0.2763599531085603,-0.011706173879595383,-1.529247760657615,12.024516367629506,0.2265796661376953,-0.18108911038971343,0.26370086669921733,-0.3033390166530374,0.8307407500514721,-0.01981907497690827,0.5472208083753429,-0.6770677821854463,50.84745194419359,5.458586156835629,0.2835199416761273,7,-0.28925132751464844,-0.18801307678222656,0.18319225311279297,-0.8436508178710938,0.21211814880371094,0,-0.00752855614068082,1.3829654696364702,18.704923629760746,1.0,18.704923629760746,-1.7878573526678936,18.666358947753906,-0.00752855614068082
4372,2017-07-18,18.434955596923828,18.67599868774414,18.38192749023437,18.526552200317386,1689963.0,-0.007269003883218161,-1.9756337634013592,0.6785784937120334,53.6423852627681,50.34751767952231,-0.1123764826966891,-0.14221173323208802,0.13949697273659112,-1.3485308248681527,11.189898469115073,0.2940711975097692,-0.11865936378334752,0.12461824417114187,-0.4450229711137581,0.6942594594560418,-0.1602023634713099,0.40943885181359363,-0.48468216435099976,13.13103459300457,-31.98553995090755,0.28482060764245026,7,-0.154266357421875,-0.053028106689453125,0.2374277114868164,-0.6363525390625,0.3133563995361328,1,0.012813875226507898,-1.9375123639960434,18.5699405670166,1.3829654696364702,18.704923629760746,1.0,18.704923629760746,0.012813875226507898
4373,2017-07-19,18.541015625,18.584402084350586,18.425315856933594,18.51691055297852,1194209.0,0.005753202253108158,1.869572696621482,-0.2631655664993367,66.08480820574353,54.12981102467875,-0.1343131222247962,-0.2492823807439919,0.041275416836846546,-1.4061613872044596,10.569676572884237,0.1590862274169922,-0.07671010521073995,0.22320594787597514,-0.3547814754091796,0.8011933711611299,-0.065787763766604,0.5121996595185543,-0.5367855835499995,34.02061435173313,-14.816085519079344,0.2889937116425776,7,-0.11570072174072266,-0.159088134765625,0.13136768341064453,-0.7424125671386719,0.26996803283691406,2,0.014300524893342548,-1.9756337634013592,18.434955596923828,-1.9375123639960434,18.5699405670166,1.3829654696364702,18.704923629760746,0.014300524893342548
4374,2017-07-20,18.541015625,18.762775421142575,18.4831657409668,18.60850715637207,1299924.0,0.0,-2.0526524025196933,-2.799889222978732,69.01045369403016,56.68481555494086,-0.04199275717321527,-0.2503476153098205,0.0539379628108847,-1.3620127245448366,10.630508760325396,0.27960968017577414,0.0003042193283420147,0.2157336235046401,-0.37008001069031593,0.8015472576995961,-0.07717319359283792,0.5086404406021181,-0.4860663712054567,34.02061435173313,-19.529000584754826,0.29290681709747757,7,0.01687335968017578,-0.159088134765625,0.16993427276611328,-0.7424125671386719,0.28442955017089844,3,0.02444101492547146,1.869572696621482,18.541015625,-1.9756337634013592,18.434955596923828,-1.9375123639960434,18.5699405670166,0.02444101492547146
4375,2017-07-21,18.434955596923828,18.656715393066406,18.377105712890625,18.541015625,1600994.0,-0.0057202922548192925,-1.5217346429738703,1.5714568319909565,60.61451001325093,57.509057490231285,0.10791276821947804,-0.1500841443468346,0.1639184561926399,-1.2122034861807691,10.496809632681558,0.27960968017578125,0.09079207782542653,0.1084684371948228,-0.47818498283019295,0.6951218572198385,-0.18485827281768508,0.40179514720733067,-0.3323302835254154,14.11754848979934,-40.277858892650855,0.29332671001250704,7,0.13016414642333984,-0.053028106689453125,0.2591218948364258,-0.6363525390625,0.40977287292480824,4,0.018828530238196084,-2.0526524025196933,18.541015625,1.869572696621482,18.541015625,-1.9756337634013592,18.434955596923828,0.018828530238196084
4376,2017-07-24,18.415672302246094,18.51691055297852,18.348180770874023,18.473522186279297,1472164.0,-0.001046017961711443,1.3333157492152432,0.5454447361795489,61.99997513087378,58.97495188172904,0.1294754153462705,-0.15827995374453252,0.18402609003570092,-1.1539193450523797,9.390074384527352,0.16872978210449574,0.17396654975664916,0.10147838592529368,-0.46559046177394947,0.6685472336245368,-0.18205603792432612,0.3850128097749135,-0.26823149282004266,16.278919983254266,-39.2912265529431,0.28353442384962146,7,0.18319320678710938,-0.13498306274414062,0.3025093078613281,-0.6170692443847656,0.2024765014648402,0,0.01675401931991294,-1.5217346429738703,18.434955596923828,-2.0526524025196933,18.541015625,1.869572696621482,18.541015625,0.01675401931991294
4377,2017-07-25,18.396390914916992,18.598865509033203,18.36264419555664,18.39156913757324,1657650.0,-0.0010470096889566571,-6.538377259723659,-0.08334981866145277,64.97008967175637,60.039678567207375,0.17637365241270686,-0.13570472866577177,0.20718847195193746,-1.1016652520546764,9.015484172823463,0.2362213134765625,0.20943435769438423,0.07568883895874023,-0.49204944185036226,0.6434271197678427,-0.208180301445811,0.3595579793632915,-0.20682353922495977,11.628260039472513,-46.07531677375193,0.28386914040455125,7,0.20247459411621094,-0.11570167541503906,0.3217906951904297,-0.5977878570556641,0.31335449218749645,1,0.02096431863657533,1.3333157492152432,18.415672302246094,-1.5217346429738703,18.434955596923828,-2.0526524025196933,18.541015625,0.02096431863657533
4378,2017-07-26,18.439777374267575,18.637432098388672,18.38674736022949,18.415672302246094,1367843.0,0.0023584223422541406,-5.117622416681739,4.999208860755074,65.68915466386343,61.147104929681824,0.10892076713656351,-0.17516252260249487,0.17277413525294705,-1.1125696327182126,9.455103865092596,0.25068473815918324,0.2104706850976541,0.11087980270385245,-0.4588620686203093,0.6806216740280142,-0.17399113295822843,0.39575073836593333,-0.21061102628551964,22.093050002989667,-36.00651321134596,0.2848709356620805,7,0.15908813476562855,-0.15908813476562145,0.2784042358398473,-0.6411743164062464,0.564041137695316,2,0.016732014488577418,-6.538377259723659,18.396390914916992,1.3333157492152432,18.415672302246094,-1.5217346429738703,18.434955596923828,0.016732014488577418
4379,2017-07-27,18.131242752075195,18.415672302246094,18.102317810058594,18.415672302246094,3140958.0,-0.016732014488576974,1.2033891485552195,-11.799572717203828,47.076040304947874,60.7182731703011,0.3660108729049547,0.1581886744517753,0.48625907472027663,-0.7731712307539773,10.053228480744544,0.3374595642089808,0.2275200876215706,-0.20826072692871023,-0.7532438529612939,0.33672239910387347,-0.4807522899450021,0.06423083608758162,0.718307495117191,5.21736437948972,-46.15790137778974,0.2724915630162913,7,0.3133554458618164,0.1494464874267578,0.5869388580322266,-0.3326396942138672,0.9207839965820312,3,0.03749003391860262,-5.117622416681739,18.439777374267575,-6.538377259723659,18.396390914916992,1.3333157492152432,18.415672302246094,0.03749003391860262
4380,2017-07-28,18.00589942932129,18.131242752075195,17.880558013916016,18.05892944335937,2867533.0,-0.006913112601702909,1.5365679491262099,0.18644340577910945,34.07640743914109,58.12931382070836,0.4266352288715325,0.31286151574362364,0.6035421869910778,-0.6135308874675829,10.680457863125516,0.2506847381591797,0.19550226336626864,-0.3420405387878418,-0.8587732464045814,0.17469216882889782,-0.6004068925962116,-0.08367418497947199,0.8287061691284201,16.56040522151101,-29.33100505267287,0.25836635380836986,7,0.3157672882080078,0.27478981018066406,0.6713047027587891,-0.20729637145996094,0.9207839965820312,4,0.045515401719674164,1.2033891485552195,18.131242752075195,-5.117622416681739,18.439777374267575,-6.538377259723659,18.396390914916992,0.045515401719674164
4381,2017-07-31,18.372285842895508,18.642253875732425,17.851633071899414,17.919124603271484,2922337.0,0.02034813173384631,-1.6885266103899172,-8.545372801496814,50.97495093009637,57.832932228189286,0.032701954438742575,-0.03120458004593729,0.22634857284597487,-0.9426797224109293,11.554767463330355,0.7906208038330114,0.16494657186106565,0.009160137176515093,-0.4905753512239457,0.5088956255769759,-0.2407076070237153,0.2590278813767455,0.4241578521728542,65.8536644206572,21.869756636461474,0.24986774420023022,7,-0.06508159637451172,-0.09159660339355469,0.3049182891845703,-0.5736827850341797,0.6267108917236328,0,0.025714961708796835,1.5365679491262099,18.00589942932129,1.2033891485552195,18.131242752075195,-5.117622416681739,18.439777374267575,0.025714961708796835
4382,2017-08-01,18.415672302246094,18.487985610961914,18.2469425201416,18.439777374267575,1744881.0,0.0023615166736241644,3.0,-0.05319314608963511,41.33324717047323,55.082758779825916,-0.015318389535188714,-0.045005030492838216,0.16528717149735428,-0.9506614788324441,12.32941738973996,0.2410430908203125,0.14813449577125937,0.032299041748046875,-0.4393424024835113,0.5039404859796051,-0.20352168036773222,0.26811976386382597,0.32408275543212994,71.34130895774045,31.378654447008174,0.23582072211577848,8,-0.10846805572509766,-0.13498306274414062,0.2615318298339844,-0.6170692443847656,0.6315326690673864,1,0.010994792812432097,-1.6885266103899172,18.372285842895508,1.5365679491262099,18.00589942932129,1.2033891485552195,18.131242752075195,0.010994792812432097
4383,2017-08-02,18.33371925354004,18.415672302246094,18.2469425201416,18.415672302246094,1978774.0,-0.004450179573192048,3.117718248888682,3.3998259218235742,37.54049285405144,51.58609646427272,0.03814913095938266,0.07376241709333442,0.2259173883521015,-0.8319583080518811,13.061267303619733,0.1687297821044922,0.12088543352289705,-0.07062473297118999,-0.4887059783596719,0.3474565124172919,-0.27966535566542916,0.1384158897230492,0.35274848499145506,60.97565094460219,25.775181114222654,0.20904062269424056,8,-0.0795450210571289,-0.05303001403808594,0.34348487854003906,-0.5351161956787109,0.795440673828125,2,0.020510085725886862,3.0,18.415672302246094,-1.6885266103899172,18.372285842895508,1.5365679491262099,18.00589942932129,0.020510085725886862
4384,2017-08-03,18.319255828857425,18.35782241821289,18.26622772216797,18.343360900878906,2374101.0,-0.0007888974671530491,2.454571613552982,0.2941327064956394,37.17950506286571,48.982207025341026,0.01994530714014786,0.12581027622881535,0.21736236024709044,-0.7821492319203536,13.429833965933819,0.09159469604492188,0.11072204222746507,-0.10485363006591442,-0.45993888702476227,0.25023162689293343,-0.2823962585453401,0.07268899841351129,0.3171218296761431,59.146275267603365,27.808067522284773,0.17754262847942442,8,-0.07231235504150746,-0.0385665893554723,0.295277595520016,-0.5206527709960973,0.9304256439208949,3,0.03736847661830822,3.117718248888682,18.33371925354004,3.0,18.415672302246094,-1.6885266103899172,18.372285842895508,0.03736847661830822
4385,2017-08-04,18.377105712890625,18.473522186279297,18.299972534179688,18.314434051513672,2712870.0,0.003157873036636838,-2.78951313981092,-2.599936698845137,43.243221568011485,46.89812329613411,-0.05249384213897201,0.084039351282712,0.13824578683160382,-0.8014950403448147,14.552825047861004,0.17354965209960938,0.0634212523229678,-0.054476070404053445,-0.3982649465306558,0.2893128057225489,-0.22637050846735463,0.11741836765924774,0.21218727044489327,66.46329548168544,36.03995299365235,0.1718944380633009,8,-0.13016223907470703,-0.09641647338867188,0.0795440673828125,-0.5785026550292969,0.9063205718994141,4,0.0367261878073204,2.454571613552982,18.319255828857425,3.117718248888682,18.33371925354004,3.0,18.415672302246094,0.0367261878073204
4386,2017-08-07,18.319255828857425,18.415672302246094,18.29515266418457,18.415672302246094,1703859.0,-0.003147932266212128,1.4999802176063304,-1.5384381277009598,45.71430993748806,44.75859221454874,-0.01090577883088173,0.13555000880837653,0.16998836771599102,-0.7062411808759421,14.84186102008207,0.12051963806152344,0.006301009304287675,-0.1038894653320277,-0.45012288224859276,0.24234395158453736,-0.277006173790312,0.06922724312625661,0.2257775597919256,30.00015825789854,-2.5027059649595245,0.17311670845828256,8,-0.07231235504150746,-0.0385665893554723,0.09039115905761363,-0.46521282196045277,0.8581123352050746,0,0.03315787511897961,-2.78951313981092,18.377105712890625,2.454571613552982,18.319255828857425,3.117718248888682,18.33371925354004,0.03315787511897961
4387,2017-08-08,18.38192749023437,18.38192749023437,18.309614181518555,18.33853912353516,1634279.0,0.0034210811815960085,2.3333040267280065,-0.4500098911967777,43.91143372712967,42.338845443800544,-0.08475804820331945,0.0804186676632348,0.0820210306678888,-0.732073288589401,15.146516855395692,0.07231330871581676,-0.023215479473471134,-0.043387222290043326,-0.3879281299316908,0.30115368535160414,-0.21565767611086528,0.12888323153077863,0.12150187940998336,59.57505913647954,26.13792494120763,0.17227045382082332,8,-0.13498401641845348,-0.10123825073241832,0.027719497680667615,-0.5278844833373988,0.612249374389652,1,0.03356934384125898,1.4999802176063304,18.319255828857425,-2.78951313981092,18.377105712890625,2.454571613552982,18.319255828857425,0.03356934384125898
4388,2017-08-09,18.319255828857425,18.343360900878906,18.17945098876953,18.309614181518555,2215031.0,-0.003409417288270822,4.666545778246678,0.22221733778805566,41.90138392396911,41.76388362369179,-0.04579619773866028,0.12200835467278281,0.12933704562910364,-0.6330913426645672,14.684991901446953,0.2024765014648402,-0.057084369845142646,-0.08870372772216584,-0.4166919209124309,0.23928446546809923,-0.25269782431729837,0.0752903688729667,0.14506576292223272,47.541153731402574,13.592154490579333,0.16399409659513292,8,-0.07231235504150746,-0.0385665893554723,0.08798027038573863,-0.46521282196045277,0.6845626831054652,2,0.03973682933721312,2.3333040267280065,18.38192749023437,1.4999802176063304,18.319255828857425,-2.78951313981092,18.377105712890625,0.03973682933721312
4389,2017-08-10,18.36264419555664,18.36746406555176,18.2469425201416,18.29033088684082,1984253.0,0.00236845683605047,1.9412339702560748,7.500098911965584,47.2325229649787,43.22567423767375,-0.05912609857366746,0.05445439428449106,0.06736145414449979,-0.6414728646123145,14.226843430605188,0.1205215454101598,-0.09525336553704022,-0.02820138931274485,-0.3252022829046801,0.2687995042791904,-0.17670183610871248,0.12029905748322278,0.06491608503020174,62.295528544928594,24.77064368538514,0.14850044679596766,8,-0.11570072174072266,-0.0819549560546875,0.010846138000488281,-0.3856697082519531,0.6604576110839844,3,0.04174321103477041,4.666545778246678,18.319255828857425,2.3333040267280065,18.38192749023437,1.4999802176063304,18.319255828857425,0.04174321103477041
4390,2017-08-11,18.22283935546875,18.343360900878906,18.136062622070312,18.299972534179688,1639888.0,-0.007613546208215527,1.5294172407372928,-1.0666525993722469,43.24327936867751,42.366599619738324,0.12816586331499735,0.16473703522954253,0.19698408223073827,-0.4731228072132865,13.357366545880076,0.22658157348632812,-0.14472020236225802,-0.14390201568603445,-0.41024413194065446,0.12244010056858556,-0.27707307381334445,-0.010730957558724441,0.17016529259684532,31.034953204725912,-8.798294259426672,0.13317105812730914,8,0.08918476104736328,0.12775230407714844,0.11208438873291016,-0.20006656646728516,0.6122493743896484,4,0.0563491834219243,1.9412339702560748,18.36264419555664,4.666545778246678,18.319255828857425,2.3333040267280065,18.38192749023437,0.0563491834219243
4391,2017-08-14,18.43013572692871,18.487985610961914,18.25176429748535,18.25176429748535,2000164.0,0.011375635125584926,-1.648645180606942,-2.3125123639960434,51.04473980711407,43.445654357142864,-0.07829509710283844,-0.05646518966571534,-0.02202555443136589,-0.6486853006039581,12.691363887316648,0.26514625549316406,-0.12873889163948604,0.07038459777832173,-0.1803858970914014,0.32115509264804487,-0.05500064965653806,0.19576984521318153,-0.5785026550292969,83.56177747426955,38.501788032487546,0.12538524743486135,8,-0.11811161041259766,-0.0795440673828125,-0.12895774841308594,-0.4073629379272461,0.3808479309082031,0,0.04629865837691938,1.5294172407372928,18.22283935546875,1.9412339702560748,18.36264419555664,4.666545778246678,18.319255828857425,0.04629865837691938
4392,2017-08-15,18.671178817749023,18.77241516113281,18.434955596923828,18.434955596923828,1566803.0,0.013078747459690065,-1.8571244014888797,1.3243332834320665,56.3829843204642,45.539264520077616,-0.312104180038574,-0.2939759350418818,-0.2768849323147151,-0.8588108748509029,12.962710798150962,0.342279434204098,-0.06993351186363128,0.29961652755737234,0.014088699450372388,0.5851443556643723,0.15685261350387236,0.4423804416108723,-0.8068186950683582,84.09115432572462,34.63367364928945,0.14276391405350006,8,-0.21693992614746094,-0.320587158203125,-0.3953104019165039,-0.6484060287475586,0.06267166137695312,1,0.027110733138728582,-1.648645180606942,18.43013572692871,1.5294172407372928,18.22283935546875,1.9412339702560748,18.36264419555664,0.027110733138728582
4393,2017-08-16,18.806161880493164,18.8832950592041,18.695283889770508,18.72420883178711,1442883.0,0.007229487975115134,-1.689659876939029,0.34693053637897764,70.58820791383351,49.251342614629586,-0.4168610219261595,-0.43012936770995225,-0.41383239942101113,-0.9620855195961724,13.352687544375117,0.21211624145507812,-0.0638752390189481,0.42134227752685405,0.08295713030582164,0.7597274247478865,0.25214970391633784,0.5905348511373703,-0.9054795562744147,89.6774852271132,33.19364864719613,0.1691925736105157,8,-0.29648303985595703,-0.43869781494140625,-0.5302934646606445,-0.7833890914916992,-0.37120628356933594,2,0.009997520244993785,-1.8571244014888797,18.671178817749023,-1.648645180606942,18.43013572692871,1.5294172407372928,18.22283935546875,0.009997520244993785
4394,2017-08-17,18.994176864624023,19.06648826599121,18.762775421142575,18.77241516113281,2133038.0,0.009997520244993785,-1.520007912957423,2.7059603882049448,79.03686783664057,53.22841442225504,-0.5577206640799801,-0.6139304758965451,-0.6027554632103289,-1.119748001206144,13.421274914046416,0.30371284484863637,-0.03711908488620708,0.586699199676513,0.15614319881620276,1.0172552005368232,0.3714211992463561,0.8019772001066698,-1.034537776306152,92.22813753687392,29.42630736273786,0.21527800043015535,8,-0.3929014205932617,-0.5351161956787109,-0.6713051795959473,-0.9497098922729492,-0.3085365295410156,3,0.0005076106960351101,-1.689659876939029,18.806161880493164,-1.8571244014888797,18.671178817749023,-1.648645180606942,18.43013572692871,0.0005076106960351101
4395,2017-08-18,18.782058715820312,18.955608367919922,18.71456527709961,18.955608367919922,1333590.0,-0.011167535730320255,1.7777997582151885,-0.7825952333852129,63.23987807718926,55.17569977111073,-0.31527345004858276,-0.3947120109860407,-0.3920085440475489,-0.8794342589043467,13.82650776117802,0.27961158752441406,0.0008094913253842151,0.3572258949279785,-0.10482437121077481,0.8192761610667318,0.12620076185860185,0.5882510279973552,-0.7338716932885738,65.08884466814936,2.5626300218339466,0.23102513306937647,8,-0.18078327178955078,-0.322998046875,-0.45918703079223633,-0.6893835067749023,-0.12534332275390625,4,0.012833688493225637,-1.520007912957423,18.994176864624023,-1.689659876939029,18.806161880493164,-1.8571244014888797,18.671178817749023,0.012833688493225637
4396,2017-08-21,18.72420883178711,18.72420883178711,18.598865509033203,18.71456527709961,1146884.0,-0.003080060865983558,24.995253164556964,-0.05556654577426091,59.87659295947343,56.94960635248226,-0.21673179278792531,-0.3294534254210717,-0.3301692314118867,-0.79328497877556,14.185578187136597,0.18319320678710938,0.042459580136469555,0.2839491844177253,-0.1970283227440781,0.7649266915795288,0.043460430836823605,0.524437937998627,-0.5945577097786128,45.80178493227224,-14.964572200110524,0.2404887535809017,8,-0.12293338775634766,-0.2651481628417969,-0.3929004669189453,-0.45316219329833984,0.043386459350582385,0,0.005921740088855154,1.7777997582151885,18.782058715820312,-1.520007912957423,18.994176864624023,-1.689659876939029,18.806161880493164,0.005921740088855154
4397,2017-08-22,18.782058715820312,18.8350887298584,18.72420883178711,18.76759529113769,869274.0,0.0030895769510428384,-1.1905156659193248,1.499802215190242,64.5767780135663,59.46909458465972,-0.236751038760719,-0.37621746224680663,-0.3852956168348811,-0.8262144918978223,14.421917878220569,0.11087989807128906,0.07220108045952145,0.322515678405761,-0.1814323402697653,0.8264636970812873,0.07054166906799608,0.5744896877435259,-0.5774606222931986,39.17542593068455,-20.673651469960767,0.25197400933776387,8,-0.18078327178955078,-0.322998046875,-0.45075035095214844,-0.21452903747558594,0.019283294677734375,1,0.001540030432991779,24.995253164556964,18.72420883178711,1.7777997582151885,18.782058715820312,-1.520007912957423,18.994176864624023,0.001540030432991779
4398,2017-08-23,18.74831199645996,18.810983657836914,18.584402084350586,18.757953643798828,1392327.0,-0.001796752947637592,2.9166515553650614,-0.6666227086903281,63.7770719595684,61.307377806280805,-0.15169459961866494,-0.3353652962674474,-0.3608174782652114,-0.7714933611225092,14.34354202077926,0.22658157348632812,0.10362610999007771,0.27334222793579244,-0.24669102522507558,0.7933754810966605,0.01332560135535843,0.5333588545162264,-0.4747626891357193,34.00012660631766,-24.86638468727495,0.26001662658043345,8,-0.14703655242919922,-0.28925132751464844,-0.4170036315917969,-0.18078231811523438,0.06267166137695312,2,-0.0007713503667271526,-1.1905156659193248,18.782058715820312,24.995253164556964,18.72420883178711,1.7777997582151885,18.782058715820312,-0.0007713503667271526
4399,2017-08-24,18.810983657836914,18.83990859985352,18.74831199645996,18.76759529113769,1256277.0,0.003342789547602365,-1.2352913796314402,-4.500098911968717,63.888892280902894,63.601334796528064,-0.1610135344531649,-0.363118701373935,-0.4303556083126736,-0.8092263200350374,15.393134637663353,0.09159660339355824,0.13774893512927022,0.3020268440246596,-0.21223685300508777,0.816290541054407,0.04489499550978593,0.5591586925395333,-0.4739992338193133,61.03926132597537,3.004242550899498,0.25713184851487325,8,-0.1518573760986328,-0.35192298889160156,-0.4073624610900879,-0.2434539794921875,0.0385665893554723,3,-0.01998981381053022,2.9166515553650614,18.74831199645996,-1.1905156659193248,18.782058715820312,24.995253164556964,18.72420883178711,-0.01998981381053022
4400,2017-08-25,18.8254451751709,18.8832950592041,18.69046211242676,18.801342010498047,1083082.0,0.0007687804953229183,1.7586395077560648,0.5555213645155164,66.66662479950872,65.33709979568302,-0.09052585410721292,-0.32995056082442886,-0.4451297004529806,-0.796718413466941,16.254394582037126,0.1928329467773402,0.18457660768657647,0.2755110740661628,-0.19904896643678427,0.7500711145691099,0.03823105381469105,0.5127910943176346,-0.43010044379541057,80.64528480083723,18.276528693743145,0.23728002025147285,8,-0.0747232437133789,-0.36638450622558594,-0.35553693771362305,-0.2579154968261719,0.09641838073730469,4,-0.007426376310732952,-1.2352913796314402,18.810983657836914,2.9166515553650614,18.74831199645996,-1.1905156659193248,18.782058715820312,-0.007426376310732952
4401,2017-08-28,18.844728469848636,18.85919189453125,18.68082046508789,18.757953643798828,765488.0,0.0010243207795781473,2.083298989466049,3.600142438870132,65.68621746758912,66.37079236758579,-0.050081075083138415,-0.3288870784796778,-0.4589129995034007,-0.7891851927935996,16.536314661241168,0.17837142944335938,0.22357057786063805,0.2711722373962431,-0.21308934189859485,0.755433816691081,0.029041447748824112,0.513303027043662,-0.3956922557038922,87.09685653389268,23.367822151159096,0.24213078964741924,8,-0.019283294677737928,-0.38566780090332387,-0.3712048530578649,-0.2771987915039098,0.08195495605468395,0,-0.009976958653612256,1.7586395077560648,18.8254451751709,-1.2352913796314402,18.810983657836914,2.9166515553650614,18.74831199645996,-0.009976958653612256
4402,2017-08-29,18.618148803710934,18.806161880493164,18.5120906829834,18.729028701782227,2183509.0,-0.012023503893952459,1.2181810334285283,-1.2777887679964717,59.11764158276637,65.09628499746722,0.18795018225542748,-0.091027652182607,-0.22857577933865159,-0.5383738106195146,16.57808411073912,0.3326377868652379,0.2797580206772565,0.0344687461853006,-0.44433027591327345,0.5132677682838747,-0.2049307648639882,0.2738682572345894,-0.11971642541847416,28.571355167558053,-35.668423144,0.2393995110492875,8,0.17114067077637074,-0.15908813476562145,-0.17837142944335582,-0.050619125366207385,0.2603263854980504,1,0.008026925179423383,2.083298989466049,18.844728469848636,1.7586395077560648,18.8254451751709,-1.2352913796314402,18.810983657836914,0.008026925179423383
4403,2017-08-30,18.70974540710449,18.76759529113769,18.555477142333984,18.632612228393555,1602682.0,0.004919748163968896,1.2000197823937138,-0.6956461906317727,60.28570104371184,63.01282202047514,0.09078570393900165,-0.16127769898890065,-0.31651630221155,-0.60542191188026,16.62211083319032,0.21211814880370738,0.31306329146669754,0.10726404190063121,-0.35958940683871177,0.5741174906399742,-0.12616268246904028,0.3406907662703027,-0.1976547241210902,53.24687336217521,-10.774574603643117,0.23342672436967093,8,0.02410411834717152,-0.25068473815917613,-0.2699680328369105,-0.14221572875976207,0.22175979614258168,2,0.004895662736211115,1.2181810334285283,18.618148803710934,2.083298989466049,18.844728469848636,1.7586395077560648,18.8254451751709,0.004895662736211115
4404,2017-08-31,19.00381851196289,19.03274345397949,18.77723693847656,18.77723693847656,2277703.0,0.01571764331687464,-1.2553159250466488,2.937537091988312,71.20419010846042,63.897745579505276,-0.22548842118433754,-0.4231295793619694,-0.6034407909176451,-0.8701391894633126,16.98358751849101,0.322998046875,0.325848495734018,0.36710901260375906,-0.1125171960045499,0.846735221212068,0.12729590829960458,0.6069221169079135,-0.4917278289794922,94.44448514866059,25.166087710788688,0.23981310430415467,8,-0.2314014434814453,-0.5447578430175781,-0.5640411376953125,-0.43628883361816406,-0.00482177734375,3,-0.010147163529507841,1.2000197823937138,18.70974540710449,1.2181810334285283,18.618148803710934,2.083298989466049,18.844728469848636,-0.010147163529507841
4405,2017-09-01,19.052026748657227,19.167726516723636,19.013458251953125,19.023101806640625,1753064.0,0.002536765790727147,-5.399572734106251,0.12765796252335776,68.48138088025885,64.8538331262592,-0.2585653782949713,-0.44078095060037725,-0.644414491890501,-0.8860270098904657,17.17501806048071,0.16390800476074574,0.30302503018966576,0.3815711975097642,-0.11579334026350807,0.8789357352830365,0.13288892862312807,0.6302534663964003,-0.4965496063232422,82.3530438526565,14.266662730021693,0.2486822688866367,9,-0.21211814880371094,-0.5423469543457031,-0.6893830299377441,-0.4844970703125,0.09159469604492188,4,-0.010627557064453064,-1.2553159250466488,19.00381851196289,1.2000197823937138,18.70974540710449,1.2181810334285283,18.618148803710934,-0.010627557064453064
4406,2017-09-04,18.92668342590332,18.994176864624023,18.82062530517578,18.917041778564453,1119427.0,-0.006579002035189796,1.3999630738391338,0.3333333333333333,58.153812067529785,64.14017024336627,-0.11340654610474488,-0.2820586880079361,-0.521225528131545,-0.7302265495158409,17.106306624156066,0.2314014434814453,0.24183251649944637,0.22585649490356374,-0.255124434994368,0.7068374248014955,-0.014633970045402123,0.4663469598525296,-0.3099813461303711,63.23521711050696,-2.7099011077190553,0.24049046494896625,9,-0.08677482604980469,-0.4170036315917969,-0.6255054473876953,-0.35915374755859375,0.159088134765625,0,-0.00025466004194485414,-5.399572734106251,19.052026748657227,-1.2553159250466488,19.00381851196289,1.2000197823937138,18.70974540710449,-0.00025466004194485414
4407,2017-09-05,18.99899673461914,19.09059333801269,18.86883354187012,18.89775848388672,1675929.0,0.0038207068342914763,-1.7878860540955657,10.500098911968347,56.410262913286616,63.321635904890506,-0.16953998212470722,-0.3222967175345808,-0.5821533722904952,-0.7704293176699615,17.137824984263112,0.22175979614257102,0.2324609829509825,0.2673163414001465,-0.2066472962785184,0.7412799790788114,0.030334522560814037,0.5042981602394789,-0.3271922111511216,72.44100375395213,9.105523125675681,0.23698181883933253,9,-0.159088134765625,-0.34710216522216797,-0.705049991607666,-0.43146705627441406,0.1494464874267578,1,-0.003806164595210104,1.3999630738391338,18.92668342590332,-5.399572734106251,19.052026748657227,-1.2553159250466488,19.00381851196289,-0.003806164595210104
4408,2017-09-06,19.04720497131348,19.16290664672852,18.844728469848636,18.89775848388672,1696040.0,0.0025374095994499246,-1.4905680096149514,1.4761859904292147,51.94341300287448,61.99436042955402,-0.19097455344529735,-0.3300968291613664,-0.6184919820677202,-0.7846890653173695,17.791226419191464,0.3181781768798828,0.2356459781122453,0.27912712097168324,-0.17277261339894423,0.7310268553423107,0.053177253786369505,0.505076988156997,-0.3258082485198983,69.13578437837393,9.064452976051527,0.22594986718531362,9,-0.2072963714599645,-0.39531040191650746,-0.7532582283020055,-0.47967529296875355,0.11570167541503906,2,-0.00885850613560446,-1.7878860540955657,18.99899673461914,1.3999630738391338,18.92668342590332,-5.399572734106251,19.052026748657227,-0.00885850613560446
4409,2017-09-07,19.129159927368164,19.28342628479004,19.061668395996094,19.061668395996094,2515105.0,0.0043027287299166606,-5.571428571428571,0.4516100213137871,64.06246860728373,61.705009741529025,-0.2492624464629074,-0.3706872984236149,-0.6758796133239429,-0.8325671049918171,18.521532949639415,0.23622131347655895,0.22891931920383257,0.322756290435791,-0.11413223122415062,0.7596448120957326,0.10431202960582198,0.54120055126576,-0.3631302251815782,66.6668040438343,6.931484107754429,0.21844426082997023,9,-0.2314014434814453,-0.4194154739379883,-0.8617281913757324,-0.5616302490234375,0.019283294677734375,3,-0.010332640056937792,-1.4905680096149514,19.04720497131348,-1.7878860540955657,18.99899673461914,1.3999630738391338,18.92668342590332,-0.010332640056937792
4410,2017-09-08,19.24968147277832,19.35573959350586,19.10987663269043,19.187009811401367,1983475.0,0.006300409734027346,-1.266665494381825,0.9285855588526212,70.26016946534997,62.21322663016912,-0.33891845969970547,-0.4325111168544922,-0.7672847806232603,-0.9195044476991043,19.82184397232551,0.2458629608154297,0.23014719032401132,0.39193572998046733,0.005353475055311918,0.7785179849056227,0.19864460251788785,0.5852268574430468,-0.42156418067931867,80.18028614812121,17.910714271572942,0.19329112746257834,9,-0.3157663345336914,-0.5037803649902344,-0.9858651161193848,-0.6821517944335938,0.04338836669921875,4,-0.01302279928702621,-5.571428571428571,19.129159927368164,-1.4905680096149514,19.04720497131348,-1.7878860540955657,18.99899673461914,-0.01302279928702621
4411,2017-09-11,19.28342628479004,19.42805290222168,19.278606414794922,19.29306983947754,1763401.0,0.0017530062541262215,-14.500098911968347,-0.1538742467587802,69.69689703491095,63.38869945818518,-0.3396025882309708,-0.42061709213159304,-0.7783806816947632,-0.926825420872639,20.758633981036393,0.17837142944335938,0.2288516825525626,0.3830160140991197,0.00693760723734016,0.7590944209608992,0.19497681066822992,0.5710552175300094,-0.38144187049407563,75.20648726416621,9.601924608263587,0.1880392034308896,9,-0.29166126251220703,-0.501368522644043,-1.0196099281311035,-0.7158966064453125,0.00482177734375,0,-0.007249999975272203,-1.266665494381825,19.24968147277832,-5.571428571428571,19.129159927368164,-1.4905680096149514,19.04720497131348,-0.007249999975272203
4412,2017-09-12,19.1773681640625,19.350919723510746,19.16290664672852,19.28342628479004,2057997.0,-0.005499962463164199,-1.785767779677689,10.997824367088608,65.9498253629938,64.01804660477207,-0.16302043240740005,-0.28953683780390094,-0.6485741231790847,-0.7915359112435851,20.691343576766847,0.18801307678222656,0.22070419297974198,0.2516484260559082,-0.1275927363442193,0.6308895884560357,0.06202784485584445,0.44126900725597196,-0.19121279169842254,57.02481770918458,-12.057930269732331,0.18962058120006328,9,-0.0747232437133789,-0.3953104019165039,-0.9135518074035645,-0.6749191284179688,0.20247650146484375,1,-0.0047762864335682,-14.500098911968347,19.28342628479004,-1.266665494381825,19.24968147277832,-5.571428571428571,19.129159927368164,-0.0047762864335682
4413,2017-09-13,18.994176864624023,19.307531356811523,18.97007179260254,19.119518280029297,2532680.0,-0.009552473408826145,-2.8888681298150365,1.1818181818181819,56.25003253666225,62.356473541238934,0.07237104021750085,-0.09648452592130496,-0.4401651768538031,-0.5805744970433864,20.028563261063987,0.3374595642089844,0.21011753939345468,0.05905637741089009,-0.3170142057337131,0.43512696055549327,-0.1289789141614115,0.24709166898319168,0.43387603759765625,5.263333250039564,-62.15851781880815,0.18803529157230217,9,0.13016223907470703,-0.21211910247802734,-0.7303605079650879,-0.4917278289794922,0.3953094482421875,2,0.008121771136562872,-1.785767779677689,19.1773681640625,-14.500098911968347,19.28342628479004,-1.266665494381825,19.24968147277832,0.008121771136562872
4414,2017-09-14,19.00381851196289,19.061668395996094,18.873653411865234,18.965251922607425,1754298.0,0.0005076106960351101,1.4375370919881305,-0.30769230769227934,56.10567261701897,60.98139484532339,0.07010129271247223,-0.11106096251036846,-0.4242680339370075,-0.5613382881368345,18.73639082801459,0.18801498413085938,0.22880182048360354,0.06821594238281392,-0.30819795676219996,0.4446298415278278,-0.11999100718969302,0.25642289195532086,0.41507476806640753,23.47857499182908,-40.52444573327939,0.1882069495725078,9,0.12052059173583984,-0.22176074981689453,-0.7400021553039551,-0.5061912536621094,0.35192108154296875,3,0.008371377292699433,-2.8888681298150365,18.994176864624023,-1.785767779677689,19.1773681640625,-14.500098911968347,19.28342628479004,0.008371377292699433
4415,2017-09-15,19.023101806640625,19.13880157470703,18.88811683654785,18.97007179260254,3016469.0,0.0010147063162908587,-1.3110982160912263,1.3750247279922136,56.105672617018854,60.75382379526662,0.05172270450491112,-0.11737803886538956,-0.4270529809880017,-0.551569361104093,17.68512342616256,0.2506847381591797,0.24117766508409488,0.07544708251953125,-0.2956652070151655,0.446559372054228,-0.11010906224781536,0.26100322728687786,0.37398187866211074,26.956805944988215,-32.71533132181378,0.1855561447673478,9,0.11328887939453125,-0.2410440444946289,-0.7592854499816895,-0.5929660797119141,0.3760261535644531,4,0.006588905252113975,1.4375370919881305,19.00381851196289,-2.8888681298150365,18.994176864624023,-1.785767779677689,19.1773681640625,0.006588905252113975
4416,2017-09-18,18.8350887298584,19.22075653076172,18.79170036315918,19.119518280029297,2480701.0,-0.009883408010600836,-1.311685909392197,-5.363557889436391,57.62717320018197,60.88903604936611,0.2518627792312351,0.0836569340850204,-0.23277850624528185,-0.3349945063540396,16.95351331183324,0.42905616760253906,0.2006587442736958,-0.11810998916626048,-0.47832013047446864,0.2421001521419477,-0.29821505982036456,0.061995081487843606,0.541057744506837,7.758738301181429,-53.540438649620256,0.18010507065410422,9,0.27478790283203125,0.0048198699951171875,-0.5037808418273926,-0.4049530029296875,0.5399360656738281,0,0.024315314686738088,-1.3110982160912263,19.023101806640625,1.4375370919881305,19.00381851196289,-2.8888681298150365,18.994176864624023,0.024315314686738088
4417,2017-09-19,18.810983657836914,18.941146850585934,18.762775421142575,18.801342010498047,1542529.0,-0.0012797960427588517,-3.111133091548185,-0.03389819142586992,53.736666328749045,61.08828641890773,0.2754612163875869,0.11598680189356969,-0.19774519877397978,-0.2847180452792877,15.841345452886912,0.17837142944335938,0.1639116505074938,-0.14366130828857493,-0.5012006424071807,0.2138780258300308,-0.3224309753478778,0.03510835877072793,0.5300960498559597,8.849511044820611,-51.25951080351996,0.17876966705930325,9,0.28443050384521484,0.12052059173583984,-0.4796757698059082,-0.3808479309082031,0.34710121154785156,1,0.025371581464217696,-1.311685909392197,18.8350887298584,-1.3110982160912263,19.023101806640625,1.4375370919881305,19.00381851196289,0.025371581464217696
4418,2017-09-20,18.733850479125977,18.82062530517578,18.632612228393555,18.76759529113769,2025151.0,-0.0041004330296572356,1.6896504679527409,-3.4999010880312835,38.13556906786835,58.207519803417135,0.3391342051922024,0.2023559019584802,-0.1209229919753021,-0.18044166872084944,15.243021964263518,0.18801307678222656,0.15627137966907156,-0.22007141113281392,-0.5794216252089228,0.13927880294329498,-0.39974651817086837,-0.04039630409475947,0.5609648856428748,17.213165259747633,-36.960081139345895,0.17967510703805498,9,0.2964820861816406,0.2362213134765625,-0.3314352035522461,-0.35192298889160156,0.5592193603515625,2,0.03448272351277493,-3.111133091548185,18.810983657836914,-1.311685909392197,18.8350887298584,-1.3110982160912263,19.023101806640625,0.03448272351277493
4419,2017-09-21,18.434955596923828,18.74349021911621,18.314434051513672,18.74349021911621,2770558.0,-0.01595480237953162,1.7812513523037072,9.14317205516714,27.777724353470475,53.48724812431941,0.5913916131058627,0.4971230427623041,0.17293807692627894,0.12758422485713794,14.904587920638837,0.42905616760253906,0.13889709369693293,-0.5001648902893052,-0.9244797083428011,-0.07585007223580931,-0.7123222993160532,-0.28800748126255726,0.7936394542074936,13.297865623960908,-35.769554185924854,0.2121574090267476,9,0.43628787994384766,0.43628787994384766,0.003615856170654297,-0.053028106689453125,1.1087989807128906,3,0.05177830295949626,1.6896504679527409,18.733850479125977,-3.111133091548185,18.810983657836914,-1.311685909392197,18.8350887298584,0.05177830295949626
4420,2017-09-22,18.685640335083008,18.72420883178711,18.38192749023437,18.420494079589844,2194299.0,0.013598336965943592,-1.0000111449794447,-0.8593727783581951,42.03820371957058,50.41405997817047,0.28193173621372836,0.24815024278456832,-0.07997128229960637,-0.11511321609708602,14.80162593557881,0.3422813415527379,0.13105606056153007,-0.24248991012573384,-0.6788477932937518,0.1938679730422841,-0.4606688517097446,-0.0243109685417231,0.4332553960941965,40.95741770383059,-6.056886296333623,0.21817894158400908,9,0.14703655242919922,0.18560314178466797,-0.1554722785949707,-0.2964820861816406,0.8484725952148438,4,0.035861723034704696,1.7812513523037072,18.434955596923828,1.6896504679527409,18.733850479125977,-3.111133091548185,18.810983657836914,0.035861723034704696
4421,2017-09-25,18.656715393066406,18.738670349121094,18.550657272338867,18.656715393066406,1421115.0,-0.0015479770293070905,1.2941025879724446,0.0,38.360626391245475,47.348593425754,0.2375944216948298,0.2764407729361835,-0.049301365243902495,-0.07597884112868059,14.713935670138916,0.18801307678222656,0.09598943137504534,-0.26201419830322337,-0.7137667342974723,0.18973833769102555,-0.48789046630034605,-0.036137930306100685,0.365644936551174,54.61534247575949,10.37049162651978,0.22587626799712407,9,0.1542673110961914,0.21452808380126953,-0.12654733657836914,-0.26755714416503906,0.9545307159423828,0,0.039793315784544925,-1.0000111449794447,18.685640335083008,1.7812513523037072,18.434955596923828,1.6896504679527409,18.733850479125977,0.039793315784544925
4422,2017-09-26,18.76759529113769,18.8350887298584,18.57476043701172,18.64707374572754,1390725.0,0.005943162863088602,1.037727679904449,100.0,40.8804976671848,45.64086732914539,0.06981754964377629,0.18691428531299792,-0.15276024175238945,-0.17667064495524087,15.204396001607007,0.2603282928466797,0.03959610546241166,-0.15860662460327646,-0.5940755756044247,0.2768623263978718,-0.3763411001038506,0.05912785089729766,0.1698138851074198,87.03681316467127,44.042743421387335,0.2177344755005748,9,3.552713678800501e-15,0.10364818572998402,-0.23742723464965465,-0.3784370422363246,0.8966789245605469,1,0.032365867601661824,1.2941025879724446,18.656715393066406,-1.0000111449794447,18.685640335083008,1.7812513523037072,18.434955596923828,0.032365867601661824
4423,2017-09-27,18.801342010498047,18.83990859985352,18.700103759765625,18.8350887298584,1530030.0,0.0017981376322777631,5.444630061106068,-0.28000569728430275,38.961045634092294,43.73590877548687,0.006526990956245982,0.1690488204415317,-0.18195994915075175,-0.20485602119766,15.713897632850335,0.13980484008789418,-0.02207102146231321,-0.12943973541259624,-0.5571816186053731,0.2983021477801806,-0.34331067700898643,0.08443120618379396,0.061310150779291916,92.66061705989048,50.4856178624895,0.21387094159638886,9,-0.03374671936035156,0.0699014663696289,-0.27117395401000977,-0.4121837615966797,0.8870372772216797,2,0.01897432952857958,1.037727679904449,18.76759529113769,1.2941025879724446,18.656715393066406,-1.0000111449794447,18.685640335083008,0.01897432952857958
4424,2017-09-28,18.810983657836914,18.8350887298584,18.632612228393555,18.810983657836914,1314877.0,0.0005128169751651424,7.3997467953790155,-0.0,34.03508333541568,41.28362107753096,-0.03726353761098977,0.15201355599079136,-0.18684879820656164,-0.20651452514619706,15.436060643298033,0.20247650146484375,-0.07602423205601383,-0.11015634536743235,-0.5396561185895266,0.31934342785466185,-0.32490623197848123,0.10459354124361653,-0.4965496063232422,93.68424998125823,53.990280685099016,0.2147498866110474,9,-0.04338836669921875,0.06025981903076172,-0.28081560134887695,-0.4218254089355469,0.9304256439208949,3,0.025627909226308976,5.444630061106068,18.801342010498047,1.037727679904449,18.76759529113769,1.2941025879724446,18.656715393066406,0.025627909226308976
4425,2017-09-29,18.849550247192386,18.873653411865234,18.64707374572754,18.78687858581543,1689312.0,0.00205021651482884,3.087008876350375,100.0,34.265773928922385,38.68791004739101,-0.11514621102484313,0.10276920183187954,-0.21669729491950918,-0.24064143270689087,14.676958359623235,0.2265796661376953,-0.1035041480717318,-0.06146593093871644,-0.4875068675777037,0.3645750057002708,-0.27448639925821183,0.15155453738077895,-0.5247031021118183,92.53763072580612,54.967275174589616,0.2130204683194939,9,-0.22175979614258168,0.021693229675289416,-0.2904567718505895,-0.4603919982910192,0.9400672912597621,4,0.03682869465533978,7.3997467953790155,18.810983657836914,5.444630061106068,18.801342010498047,1.037727679904449,18.76759529113769,0.03682869465533978
4426,2017-10-02,18.921863555908203,18.921863555908203,18.79170036315918,18.83026695251465,1390894.0,0.003836341332684512,1.8420964954292736,1.461531438310222,40.501830743443506,37.217372760134836,-0.19428745592478336,0.03170164608139103,-0.2786508225106701,-0.30951202532788713,14.626309739654141,0.13016319274902344,-0.13194915388724837,0.011088371276855469,-0.41492070199756625,0.4370974445512772,-0.2019161653603554,0.22409290791406633,-0.5750641601562485,100.0,62.209943326735626,0.2130045366372101,10,-0.3037147521972656,-0.050620079040527344,-0.3169722557067871,-0.5327053070068359,1.0172004699707031,0,0.032356716482002,3.087008876350375,18.849550247192386,7.3997467953790155,18.810983657836914,5.444630061106068,18.801342010498047,0.032356716482002
4427,2017-10-03,18.92668342590332,19.023101806640625,18.8543701171875,18.912221908569336,1288680.0,0.00025472491020117616,-1.5925795674344998,0.15788268121525104,47.107379916947316,38.21424063225472,-0.20223672410489613,0.022331413817596513,-0.27221971598257966,-0.30920971457970126,14.110207710477358,0.168731689453125,-0.16422337231901452,0.019523906707764382,-0.4045556015922429,0.4436034150077717,-0.1925158474422375,0.23156366085776625,-0.54538018054199,75.30833443234715,32.02398675356232,0.21203975415000317,10,-0.2579154968261719,-0.05543994903564453,-0.28443050384521484,-0.5375251770019531,1.3305568695068395,1,0.03616918335351693,1.8420964954292736,18.921863555908203,3.087008876350375,18.849550247192386,7.3997467953790155,18.810983657836914,0.03616918335351693
4428,2017-10-04,18.878475189208984,19.023101806640625,18.695283889770508,18.936325073242188,1735284.0,-0.0025471042976477065,1.8333031107301232,-4.000263782643102,44.7999620181047,40.105600372769636,-0.1467928851397744,0.06034460378317874,-0.2144874051773975,-0.25387537007719985,13.577280837062112,0.3278179168701172,-0.18792084853459912,-0.020247840881346235,-0.439280025204706,0.3987843434420135,-0.2297639330430279,0.18926825128033542,-0.44582805894530964,62.962745873813674,16.463698057710985,0.20951609216168018,10,-0.17596054077148438,-0.007231712341308594,-0.2543001174926758,-0.4893169403076172,1.383584976196289,2,0.04162407284558767,-1.5925795674344998,18.92668342590332,1.8420964954292736,18.921863555908203,3.087008876350375,18.849550247192386,0.04162407284558767
4429,2017-10-05,18.93150520324707,19.158084869384766,18.8929386138916,18.8929386138916,1662071.0,0.0028090199821009243,-12.750049455984174,-0.6666666666666666,46.3034947573252,40.57952159918682,-0.13631508725836028,-0.008698420903328952,-0.24723425112531316,-0.2997064324876497,12.450626885879778,0.27960968017578125,-0.20228696168845772,0.04266490936279155,-0.3625804360426912,0.4479102547682743,-0.15995776333994982,0.24528758206553292,-0.45162169887323955,55.66052172874435,6.413174915514432,0.20262267270274206,10,-0.0771341323852539,-0.06026172637939453,-0.335050106048584,-0.5423469543457031,1.3498401641845703,3,0.039979604175522265,1.8333031107301232,18.878475189208984,-1.5925795674344998,18.92668342590332,1.8420964954292736,18.921863555908203,0.039979604175522265
4430,2017-10-06,18.99899673461914,19.056846618652344,18.873653411865234,18.93150520324707,1416983.0,0.003565037784766023,1.0000208235722838,1.75,57.32752372587975,42.686954636368405,-0.1728606936438979,-0.10111793693953075,-0.2891993537795585,-0.36530662341035836,11.087628959978819,0.18319320678710938,-0.18589013570685253,0.12269067764282227,-0.24974057931986593,0.49512193460551046,-0.06352495083852006,0.3089063061241646,-0.45129309374421567,65.62493560445267,10.669808246555498,0.1862156284813437,10,-0.13257408142089844,-0.12775325775146484,-0.3832578659057617,-0.6098384857177734,1.2003936767578125,4,0.03907640900773868,-12.750049455984174,18.93150520324707,1.8333031107301232,18.878475189208984,-1.5925795674344998,18.92668342590332,0.03907640900773868
4431,2017-10-09,19.14362144470215,19.235218048095703,19.04720497131348,19.04720497131348,1406604.0,0.007612228798349108,-2.9000197823938834,1.428571428571376,63.42407000301737,45.191796007016464,-0.26949463969542364,-0.2706287790469588,-0.41790232000738925,-0.5105667281771389,9.526427311132302,0.2362213134765625,-0.11844519319393498,0.2743056297302253,-0.0701488779918229,0.6187601374522735,0.10207837586920121,0.44653288359124943,-0.5348796809762391,83.03559758514348,21.32936056838942,0.17222725386102333,10,-0.20970630645751953,-0.27237796783447266,-0.4688272476196289,-0.7038440704345703,1.017202377319336,0,0.03374471730001605,1.0000208235722838,18.99899673461914,-12.750049455984174,18.93150520324707,1.8333031107301232,18.878475189208984,0.03374471730001605
4432,2017-10-10,19.085771560668945,19.158084869384766,19.018280029296875,19.13880157470703,1249586.0,-0.00302188821484517,2.052620619286592,-0.5500098911968551,64.42681504139418,48.021325941161116,-0.18077556542605322,-0.23188161979765454,-0.3458733302115853,-0.4572359553791827,8.387690510699674,0.13980484008789062,-0.09003269421143045,0.22103557586670064,-0.10827619631249519,0.5503473480458965,0.056379689777102726,0.38569146195629855,-0.4018526428186604,72.32134971969154,4.781028948993139,0.1646558860895986,10,-0.1518564224243164,-0.21452808380126953,-0.4109773635864258,-0.6459941864013672,1.0605888366699219,1,0.04470830338179188,-2.9000197823938834,19.14362144470215,1.0000208235722838,18.99899673461914,-12.750049455984174,18.93150520324707,0.04470830338179188
4433,2017-10-11,19.1484432220459,19.187009811401367,19.052026748657227,19.09541320800781,1716712.0,0.0032836849785053968,1.074058877833624,-1.000000000000067,86.27458966317762,53.82571553313467,-0.21124805602479668,-0.2976648901100525,-0.3907032972821014,-0.5252627811476316,8.072544769113726,0.13498306274414062,-0.048352727543832685,0.27599391937256,-0.0727374975022883,0.6247253362474083,0.10162821093513585,0.4503596278099842,-0.3983684085661636,76.00018990947648,1.532528361272611,0.17436570843742463,10,-0.20729732513427734,-0.27719974517822266,-0.4025416374206543,-0.7086658477783203,1.1425418853759766,2,0.05790533781292906,2.052620619286592,19.085771560668945,-2.9000197823938834,19.14362144470215,1.0000208235722838,18.99899673461914,0.05790533781292906
4434,2017-10-12,19.16290664672852,19.1773681640625,19.056846618652344,19.09059333801269,1096253.0,0.0007553316222579376,1.3809936507338396,1.363629824119742,81.93559914744817,59.12236277963753,-0.1905832916008201,-0.3157894207020391,-0.38632283356940533,-0.5455904716863067,8.129522693667397,0.12052154541015625,-0.015107024720443007,0.2825029373168988,-0.08556649352858159,0.6505723681623792,0.0984682218941586,0.466537652739639,-0.35461464509486973,80.00042202105983,1.2404886698158322,0.1840347154227399,10,-0.1976556777954137,-0.2916631698608434,-0.41700506210327504,-0.723129272460941,1.0509471893310511,3,0.05735839238482132,1.074058877833624,19.1484432220459,2.052620619286592,19.085771560668945,-2.9000197823938834,19.14362144470215,0.05735839238482132
4435,2017-10-13,19.1484432220459,19.25450134277344,19.133981704711914,19.158084869384766,835379.0,-0.0007547615270092622,-5.250259656758678,-0.13333157492151776,83.5526298664956,63.9057849044211,-0.14445407639580665,-0.3072048139536818,-0.354660026589233,-0.5363652040689431,8.043127397190025,0.12051963806152699,0.02119364660687495,0.2617724418640144,-0.12052082197616087,0.6440657057041896,0.07062580994392675,0.452919073784102,-0.28892009483680425,55.102222078676256,-25.60840109474416,0.19114663192008757,10,-0.17355060577392578,-0.27719974517822266,-0.34469175338745117,-0.6508159637451172,1.0220222473144531,4,0.059164190647175596,1.3809936507338396,19.16290664672852,1.074058877833624,19.1484432220459,2.052620619286592,19.085771560668945,0.059164190647175596
4436,2017-10-16,19.29306983947754,19.38948631286621,18.92668342590332,19.21593475341797,2932031.0,0.0075529177883835175,2.428575465766103,-8.000197823936697,84.27674207964621,68.03571403360985,-0.2580213440774912,-0.4382296772176666,-0.4781871137913427,-0.6872895560499188,8.121117347665292,0.4628028869628906,0.07053618363070058,0.38350000381469584,-0.03857901488747828,0.80557902251687,0.17246049446361056,0.5945395131657811,-0.3782497620894354,79.16683838741851,-0.7128484241081168,0.2110395093510867,10,-0.2506847381591797,-0.4218263626098633,-0.45316171646118164,-0.7592859268188477,0.8050823211669922,0,0.04697648323673698,-5.250259656758678,19.1484432220459,1.3809936507338396,19.16290664672852,1.074058877833624,19.1484432220459,0.04697648323673698
4437,2017-10-17,19.28824806213379,19.42323112487793,19.26896476745605,19.336456298828125,1400938.0,-0.00024992276417745707,-2.555555555555346,-0.6249845453871071,83.00643115918575,72.28087727150775,-0.21961262612039079,-0.4172097131218635,-0.4539072131606332,-0.6885495882665396,8.265767849740962,0.15426635742187855,0.12042573385029343,0.3548150062561035,-0.09673314115633147,0.8063631536685385,0.12904093254988425,0.5805890799623228,-0.36156463623046875,72.81569061282813,-5.222272363216447,0.22577407370621833,10,-0.13980579376220703,-0.4194154739379883,-0.401336669921875,-0.7183074951171875,0.8388290405273438,1,0.04523872552223729,2.428575465766103,19.29306983947754,-5.250259656758678,19.1484432220459,1.3809936507338396,19.16290664672852,0.04523872552223729
4438,2017-10-18,19.379844665527344,19.413589477539066,19.264144897460934,19.28342628479004,1354027.0,0.004748829603315574,-1.2143028727267475,-2.0000395647873392,84.70579199821232,76.54779918716187,-0.25994703959184307,-0.48267565679372026,-0.5225597443078343,-0.780214898505541,8.516394682477927,0.1494445800781321,0.1595967148543309,0.41411190032959055,-0.06866284514950394,0.896886645808685,0.17272452759004508,0.655499273069136,-0.45316123962402344,91.26237832937689,14.57552182676217,0.2413873727395468,10,-0.23140239715576172,-0.511012077331543,-0.43749332427978516,-0.8099040985107422,0.9159622192382812,2,0.0395522123649934,-2.555555555555346,19.28824806213379,2.428575465766103,19.29306983947754,-5.250259656758678,19.1484432220459,0.0395522123649934
4439,2017-10-19,19.38948631286621,19.42323112487793,19.26896476745605,19.331636428833008,1652372.0,0.0004975090102770086,1.4615759198953606,0.5999881307985995,84.14625320254525,79.52765801790248,-0.22103652267974283,-0.43968240823819116,-0.5100709762914946,-0.7915633607481993,7.68545983633768,0.15426635742187855,0.19015928559411677,0.37602701187133647,-0.07338796060559005,0.825441984348263,0.15131952563287498,0.600734498109798,-0.3734243011474625,93.20411471417486,17.757138492541614,0.22470748623846273,10,-0.21452903747558594,-0.5206537246704102,-0.43628787994384766,-0.8195457458496094,0.8966789245605504,3,0.046494207221851935,-1.2143028727267475,19.379844665527344,-2.555555555555346,19.28824806213379,2.428575465766103,19.29306983947754,0.046494207221851935
4440,2017-10-20,19.35573959350586,19.553394317626953,19.31717300415039,19.413589477539066,1615287.0,-0.0017404648486204488,-2.5000141302811927,-1.0000000000000615,78.84598801909208,81.24120446413302,-0.14680193865237712,-0.3722446908824324,-0.44962268277514283,-0.7545796618889327,7.030362927898436,0.2362213134765625,0.230571506125532,0.30877532958984233,-0.13764069221360486,0.7551913513932895,0.08556731868811696,0.5319833404915677,-0.2663871414184591,68.46157826019473,-3.719343077670061,0.22320801090172404,10,-0.11570072174072266,-0.4218254089355469,-0.4025411605834961,-0.7857990264892578,0.8581142425537109,4,0.044333838983947826,1.4615759198953606,19.38948631286621,-1.2143028727267475,19.379844665527344,-2.555555555555346,19.28824806213379,0.044333838983947826
4441,2017-10-23,19.399127960205078,19.510007858276367,19.346097946166992,19.35573959350586,1008353.0,0.002241627941397706,-4.230750502160813,-0.750016485328012,79.87792962860183,82.95799497382275,-0.16777895857723024,-0.3764630305894059,-0.47193757415747584,-0.7962932808021996,6.403901274659557,0.163909912109375,0.26980139317471696,0.3150430679321303,-0.11800749998552007,0.7480936358497807,0.0985177839733069,0.5315683518909537,-0.21696713500976728,46.666666666667325,-24.081032098457626,0.2165252839588247,10,-0.1590890884399414,-0.4652137756347656,-0.43990373611450195,-0.8291873931884766,0.9689922332763672,0,0.03976145271774989,-2.5000141302811927,19.35573959350586,1.4615759198953606,19.38948631286621,-1.2143028727267475,19.379844665527344,0.03976145271774989
4442,2017-10-24,19.375024795532227,19.519649505615234,19.32199478149414,19.37020301818848,1012518.0,-0.0012424870191225512,-2.904743961716719,0.11113064884816852,82.38988546246708,82.5263611737438,-0.10988599776376162,-0.3209760913641162,-0.4343772537802515,-0.7729477994095717,6.1220193176376405,0.19765472412109375,0.29083194722219474,0.2605684280395515,-0.1641451231840918,0.6852819792631948,0.04821165242772807,0.4729252036513749,-0.11861727185058868,38.33366303989525,-32.01911076257185,0.21235677561182173,10,-0.13498592376708984,-0.44111061096191406,-0.4001321792602539,-0.7351818084716797,1.166646957397461,1,0.03732265495108189,-4.230750502160813,19.399127960205078,-2.5000141302811927,19.35573959350586,1.4615759198953606,19.38948631286621,0.03732265495108189
4443,2017-10-25,19.158084869384766,19.379844665527344,19.03756332397461,19.31235122680664,2277400.0,-0.01119688508463157,1.3666552369899507,-31.993670886099522,62.17607976827177,80.33085902050198,0.12132393213057213,-0.08004341262203596,-0.2105751487517722,-0.5528003958925183,5.992565012122443,0.3422813415527344,0.2868680057348598,0.025791358947753196,-0.37270903399123867,0.42429175188674506,-0.17345883752174274,0.22504155541724913,0.3953094482421875,23.3645412728698,-46.828896666122304,0.19925019646949652,10,0.0819540023803711,-0.22417068481445312,-0.14462566375732422,-0.5182418823242188,1.3353767395019531,2,0.050578762954790246,-2.904743961716719,19.375024795532227,-4.230750502160813,19.399127960205078,-2.5000141302811927,19.35573959350586,0.050578762954790246
4444,2017-10-26,19.29306983947754,19.403949737548828,19.07131004333496,19.129159927368164,1919904.0,0.007045848842045954,-1.3793145788425332,-1.0625123639960434,64.7342598131876,78.23992901457888,0.007536894657082627,-0.1866284158174949,-0.3430491317781801,-0.6842992335428946,5.558955424740987,0.3326396942138672,0.2901440490794229,0.1366720199584961,-0.23757834019176016,0.5109223801087523,-0.050453160116632034,0.3237972000336242,0.2500078582763656,49.53299019390336,-20.360998954920447,0.18712518007512902,10,-0.053030967712402344,-0.35915565490722656,-0.29286766052246094,-0.6532268524169922,1.0316619873046875,3,0.05197394990175597,1.3666552369899507,19.158084869384766,-2.904743961716719,19.375024795532227,-4.230750502160813,19.399127960205078,0.05197394990175597
4445,2017-10-27,19.54375457763672,19.693199157714844,19.35573959350586,19.379844665527344,3261034.0,0.012993512190902168,-2.1817789447181957,1.0,68.12225188103062,76.44498565917714,-0.20246752643733146,-0.40331675145460366,-0.5814198850528314,-0.9290040400937478,5.21770249946176,0.4001293182373047,0.2735251201217963,0.3526465415954583,-0.030441924246652263,0.7357350074375688,0.16110230867440478,0.5441907745165118,-0.5061912536621094,77.2061604342792,8.603769182413444,0.19154423292105455,10,-0.1783733367919922,-0.5061912536621094,-0.672511100769043,-0.9039115905761719,0.9159622192382812,4,0.037987105130738774,-1.3793145788425332,19.29306983947754,1.3666552369899507,19.158084869384766,-2.904743961716719,19.375024795532227,0.037987105130738774
4446,2017-10-30,19.53411293029785,19.66427421569824,19.365381240844727,19.54375457763672,1864343.0,-0.0004933364927688366,1.384648745710651,-0.058822844907838394,71.23281484291712,75.13680606848062,-0.1732581182382802,-0.36412393503064777,-0.5574574419239475,-0.9103757846499647,5.089569996082359,0.2988929748535121,0.27137004256611874,0.31239242553710866,-0.07788735877981168,0.702672209854029,0.11725253337864672,0.5075323176955706,-0.4834368896484378,75.73558075533394,7.289515339240566,0.19513989215846061,10,-0.168731689453125,-0.4121847152709961,-0.6821527481079102,-0.8942699432373047,0.9256038665771484,0,0.03479763366717448,-2.1817789447181957,19.54375457763672,-1.3793145788425332,19.29306983947754,1.3666552369899507,19.158084869384766,0.03479763366717448
4447,2017-10-31,19.61124610900879,19.7558708190918,19.558216094970703,19.582319259643555,1373194.0,0.003948639950335453,-4.125024727992179,-3.000197823936696,71.62153010450662,73.68299919140222,-0.22323083419827938,-0.40827424873024043,-0.6209432267797581,-0.9789832835021528,5.562707209698646,0.22175788879394887,0.27302468186138285,0.355297470092772,-0.045954252403511475,0.7565491925890555,0.15467160884463027,0.5559233313409138,-0.5477196060180667,79.86590546999429,11.864171567711196,0.20062586124814233,10,-0.21452903747558594,-0.44593048095703125,-0.7701330184936523,-0.9714031219482422,0.9738121032714844,1,0.03859388027999766,1.384648745710651,19.53411293029785,-2.1817789447181957,19.54375457763672,-1.3793145788425332,19.29306983947754,0.03859388027999766
4448,2017-11-01,19.66427421569824,19.823362350463867,19.61124610900879,19.625707626342773,1482064.0,0.0027039641639645673,-5.285891928555279,1.333245417380861,72.60854831412709,72.40103198157797,-0.25889525682476844,-0.4209986285908265,-0.6583384446078853,-1.02886395641303,5.500253912938175,0.21211624145507812,0.264520015923452,0.3690356254577587,-0.03047290254520263,0.76854415346072,0.16928136145627803,0.5687898894592394,-0.573053940063474,78.84613433698836,11.851485964690056,0.19975426400148122,11,-0.23381137847900035,-0.4362869262695277,-0.8448548316955531,-1.0244312286376918,0.9882774353027379,2,0.044618861983271696,-4.125024727992179,19.61124610900879,1.384648745710651,19.53411293029785,-2.1817789447181957,19.54375457763672,0.044618861983271696
4449,2017-11-02,19.688379287719727,19.77515411376953,19.60642433166504,19.702842712402344,1465212.0,0.0012258307505823574,1.1212368266452457,-0.3750247279921216,74.13785458725141,71.87790604470679,-0.2638950306763448,-0.40632578142222187,-0.6682286124964811,-1.0487257737667974,6.036105212751276,0.1687297821044922,0.26045775164554996,0.3552969932556138,-0.04252557125538203,0.7531195577666097,0.1563857110001159,0.5542082755111117,-0.553230487595215,71.13419722721878,2.5263779916484737,0.1989112822554975,11,-0.2579164505004883,-0.4603919982910156,-0.868959903717041,-1.0485363006591797,0.8773956298828125,3,0.040891243987215775,-5.285891928555279,19.66427421569824,-4.125024727992179,19.61124610900879,1.384648745710651,19.53411293029785,0.040891243987215775
4450,2017-11-03,19.74140930175781,19.823362350463867,19.669095993041992,19.693199157714844,1235935.0,0.0026934677183489963,-2.2,-3.333245417380738,71.83090219795928,70.98379188574651,-0.2866040814085764,-0.4225485995525382,-0.7066006377302472,-1.0939281154214164,6.591059280898941,0.154266357421875,0.2466558894035522,0.37120637893676545,-0.033842605380485224,0.7762553632540161,0.16868188677813833,0.5737308710953926,-0.5649676886129349,82.10558318132144,14.220656036018056,0.20252449215862586,11,-0.31094646453857067,-0.5061912536621058,-0.9219899177551234,-1.101566314697262,0.6218891143798828,4,0.02954817035136781,1.1212368266452457,19.688379287719727,-5.285891928555279,19.66427421569824,-4.125024727992179,19.61124610900879,0.02954817035136781
4451,2017-11-06,19.78961753845215,19.88603401184082,19.726945877075195,19.74622917175293,1727273.0,0.002441985572430694,-2.8823310370508284,0.8999841747112548,73.42339291760973,69.98751493631792,-0.3057490546937345,-0.44256977699301103,-0.7399101390543379,-1.131177759550944,7.048390048402528,0.159088134765625,0.23573807827294146,0.3871148109436042,-0.04404302667856541,0.8182726485657739,0.17153589213251763,0.6026937297546908,-0.5743606810681356,70.5884064210949,3.1897450015409987,0.21557891881108535,11,-0.3278188705444336,-0.4989585876464844,-1.0401005744934082,-1.1497745513916016,0.6363525390625,0,0.03386115255238353,-2.2,19.74140930175781,1.1212368266452457,19.688379287719727,-5.285891928555279,19.66427421569824,0.03386115255238353
4452,2017-11-07,19.939064025878906,20.0788688659668,19.70766258239746,19.78961753845215,2681912.0,0.007551762288299679,-1.3692273980607572,3.4443907156673115,74.78628432300826,71.38864877573307,-0.40987533908480955,-0.5531735141487495,-0.865109672821692,-1.2683005177679902,7.914197468519222,0.3712062835693395,0.23894531946238118,0.49389667510986257,0.027288504589815687,0.9605048456299095,0.26059258984983913,0.727200760369886,-0.6701449961383474,70.4082003415458,5.7791224298848505,0.23330408526002333,11,-0.36397457122802734,-0.5519876480102539,-1.1943678855895996,-1.2992210388183594,0.2362213134765625,1,0.026112197158318917,-2.8823310370508284,19.78961753845215,-2.2,19.74140930175781,1.1212368266452457,19.688379287719727,0.026112197158318917
4453,2017-11-08,20.25724029541016,20.339195251464844,19.943885803222656,19.95834732055664,3146944.0,0.015957432561442886,-1.4117763425845116,2.000000000000024,80.20130084798086,73.10720889071011,-0.6210498803590632,-0.8263918575742757,-1.1577947170569338,-1.5727935641391717,8.980691915402844,0.4001312255859375,0.2466763273473731,0.7566330909729047,0.18647506317661922,1.32679111876919,0.4715540770747637,1.0417121048710456,-0.9073262820469772,88.81574666239835,26.652779059613266,0.28507901389814216,11,-0.40977287292480824,-0.740000724792484,-1.4872345924377477,-1.617397308349613,-0.15908813476562855,2,0.016182753034942765,-1.3692273980607572,19.939064025878906,-2.8823310370508284,19.78961753845215,-2.2,19.74140930175781,0.016182753034942765
4454,2017-11-09,20.262060165405273,20.37294006347656,20.146360397338867,20.25242042541504,2391404.0,0.00023793319943021807,-1.0434692859477084,0.03225147728868033,82.19176597315845,74.67048823427987,-0.5296634045000879,-0.7848852503990074,-1.146022086152641,-1.5637632688812744,10.136896668445308,0.22657966613769176,0.25804051284141494,0.7064952850341797,0.06585533173968372,1.3471352383286757,0.3861753083869317,1.0268152616814277,-0.7934324034698932,84.24652522783546,21.93512835428224,0.3203199766472476,11,-0.3928995132446289,-0.638763427734375,-1.4751811027526855,-1.6222171783447266,-0.08677482604980469,3,0.019272052417572683,-1.4117763425845116,20.25724029541016,-1.3692273980607572,19.939064025878906,-2.8823310370508284,19.78961753845215,0.019272052417572683
4455,2017-11-10,20.28134536743164,20.34883689880371,20.13671875,20.266881942749023,1829076.0,0.0009517888047383405,1.8387170880502341,1.500395726157499,81.88153262071305,75.8536790984794,-0.4842415781567553,-0.7535809900521855,-1.149702723453288,-1.569253452766489,10.992196969762094,0.21211814880371094,0.3080502879642495,0.6691353797912605,-0.018550100415733795,1.3568208599982547,0.32529263968776334,1.0129781198947576,-0.6861138832804947,86.23210635412622,21.03536500601608,0.34384274010349763,11,-0.3157672882080078,-0.6580486297607422,-1.4185380935668945,-1.6415023803710938,0.09159469604491832,4,0.014024195388322003,-1.0434692859477084,20.262060165405273,-1.4117763425845116,20.25724029541016,-1.3692273980607572,19.939064025878906,0.014024195388322003
4456,2017-11-13,20.199390411376953,20.339195251464844,19.98727226257324,20.28134536743164,1690902.0,-0.004040903331111956,2.560987377928781,-5.666358960833443,78.59523718158229,76.62853544037672,-0.3330126243132341,-0.6326833681325184,-1.0487329859523982,-1.4778427133898546,12.209714041057111,0.3519229888916051,0.348196495147036,0.5418643951416016,-0.17605486954859373,1.2597836598317969,0.18290476279650392,0.9008240274866992,-0.4952797261202484,73.91319306072053,5.098753165411537,0.358959632345097,11,-0.20970821380615234,-0.5495786666870117,-1.3305573463439941,-1.5595474243164062,0.2651462554931676,0,0.00811450253807755,1.8387170880502341,20.28134536743164,-1.0434692859477084,20.262060165405273,-1.4117763425845116,20.25724029541016,0.00811450253807755
4457,2017-11-14,20.160823822021484,20.290985107421875,20.131898880004886,20.233135223388672,1758326.0,-0.0019092947148418027,-1.44444770082948,0.8823310370508285,89.69465879403815,78.52699216036683,-0.23276822113195195,-0.5537867408633872,-0.9935389494270908,-1.4236366418167847,13.649891930840525,0.15908622741698863,0.3667233309462574,0.4596690177917466,-0.26972314248528306,1.1890611780687763,0.09497293765323178,0.8243650979302615,-0.3630770238140002,50.56190764087742,-23.010155822390743,0.36469608013851457,11,-0.1711416244506836,-0.511012077331543,-1.258244514465332,-1.5209808349609375,0.34710121154785156,1,0.013151558578848643,2.560987377928781,20.199390411376953,1.8387170880502341,20.28134536743164,-1.0434692859477084,20.262060165405273,0.013151558578848643
4458,2017-11-15,20.146360397338867,20.20903205871582,19.98727226257324,20.054763793945312,1951795.0,-0.0007174024638229026,1.0444350662481974,-1.2666965604557923,87.34170030483021,79.9940861289867,-0.15950281562761504,-0.5048367410682246,-0.9638274552228765,-1.3936129830752115,14.849318928847572,0.22175979614258168,0.3862752925673263,0.40687980651855327,-0.33191749251711045,1.145677105554217,0.037481157000719634,0.7762784560363869,-0.2680865419937142,41.25004327377306,-33.90200044206097,0.36939864951783263,11,-0.12534236907958984,-0.4965486526489258,-1.2437810897827148,-1.5065174102783203,0.5110111236572266,2,0.0014357403246108014,-1.44444770082948,20.160823822021484,2.560987377928781,20.199390411376953,1.8387170880502341,20.28134536743164,0.0014357403246108014
4459,2017-11-16,20.290985107421875,20.440433502197266,20.17046546936035,20.237957000732425,2230892.0,0.007178701623054007,-1.871829728523313,0.578930928929849,86.04641747758623,81.57358782672301,-0.23429744695750898,-0.6097212633691029,-1.0938512192622554,-1.515982336612609,16.441804361348762,0.29407310485839844,0.4064895545806593,0.5064295768737779,-0.2521949563507633,1.265054110098319,0.1271173102615073,0.8857418434860485,-0.3434579829383253,67.02092286194136,-7.54613407855453,0.37931226661227063,11,-0.21693706512451172,-0.607426643371582,-1.3847904205322266,-1.508927345275879,0.4242362976074219,3,-0.00950338023296915,1.0444350662481974,20.146360397338867,-1.44444770082948,20.160823822021484,2.560987377928781,20.199390411376953,-0.00950338023296915
4460,2017-11-17,20.21385383605957,20.36329841613769,20.09815216064453,20.25242042541504,2229281.0,-0.003801258093383164,1.037059289000937,-0.7272858067765396,80.78610919143054,82.39166741270311,-0.09286836676461263,-0.49013549245059096,-1.006599598162289,-1.4155096955377857,17.349402328262315,0.2651462554931605,0.42216173163679827,0.38639259338378906,-0.3671637525747009,1.139948939342279,0.009614420404542301,0.7631707663630358,-0.22658157348633168,50.000210449225314,-23.41031089546849,0.3767781729792452,11,-0.13980579376220703,-0.5302953720092773,-1.2956066131591797,-1.4317960739135742,0.4628009796142578,4,-0.001908022934018594,-1.871829728523313,20.290985107421875,1.0444350662481974,20.146360397338867,-1.44444770082948,20.160823822021484,-0.001908022934018594
4461,2017-11-20,20.17046546936035,20.266881942749023,20.122255325317386,20.20421028137207,1542755.0,-0.002146466826717486,-1.2222026844851497,0.8749752720079129,76.12616465992286,82.54054300569364,0.011426125863451375,-0.40685733859221784,-0.9544742612362143,-1.3524901154289957,18.30604801708167,0.14462661743163707,0.4359972212487122,0.30443735122680593,-0.4356491959223021,1.044523898375914,-0.06560592234774987,0.6744806248013617,-0.11068740844726932,40.425612512469584,-30.839504958072254,0.3700432735745549,11,0.021694183349609375,-0.4869070053100586,-1.2473974227905273,-1.3884077072143555,0.3760261535644531,0,0.010038171623940606,1.037059289000937,20.21385383605957,-1.871829728523313,20.290985107421875,1.0444350662481974,20.146360397338867,0.010038171623940606
4462,2017-11-21,20.09815216064453,20.223493576049805,20.011377334594727,20.156002044677734,2255436.0,-0.003585108574993834,1.2,1.714334162333258,69.91154005731613,81.39723625117533,0.12145115736084477,-0.29259281145347416,-0.8706650385313957,-1.259843094008282,19.23909197730916,0.21211624145507812,0.45305608229378436,0.1959676742553711,-0.5131251651914255,0.9050605137021677,-0.1585787454680272,0.5505140939787694,0.3422813415527344,24.468089584026654,-43.94455642659899,0.35454641972339895,11,0.11570072174072266,-0.35915374755859375,-1.1413378715515137,-1.3160943984985352,0.4145946502685547,1,0.018229760790797078,-1.2222026844851497,20.17046546936035,1.037059289000937,20.21385383605957,-1.871829728523313,20.290985107421875,0.018229760790797078
4463,2017-11-22,20.127077102661133,20.31991195678711,20.0788688659668,20.0788688659668,1704118.0,0.0014391841491399049,-9.000079129576005,-0.833333333333272,70.04406130935989,80.04749128853103,0.08059644492706042,-0.25845211525656,-0.881615228705094,-1.2665201981559413,19.93126818758877,0.24104309082030895,0.46702519821341326,0.17644300460815288,-0.4456595867712849,0.7985455959875907,-0.13460829108156602,0.4874943002978718,0.3047752761840812,26.966112318792256,-39.40438315242062,0.3110512956897187,11,0.0867757797241211,-0.3880786895751953,-1.1184396743774414,-1.3450193405151367,0.28443145751953125,2,0.01892216783220091,1.2,20.09815216064453,-1.2222026844851497,20.17046546936035,1.037059289000937,20.21385383605957,0.01892216783220091
4464,2017-11-23,20.295806884765625,20.368120193481445,20.09333038330078,20.11261558532715,1646023.0,0.008383223318709554,-1.4782440417315317,3.80000000000028,72.9083583698768,79.05047192732701,-0.0925785775896486,-0.36702515636500266,-1.0303498303781922,-1.411949072112737,20.853055679944717,0.27478981018066406,0.4729223687619637,0.2950359344482436,-0.2621722722933839,0.8522441411898711,0.016431831077429848,0.5736400378190574,0.12763599319458052,79.72957077781817,14.71538779730136,0.2786041033708136,11,-0.0819540023803711,-0.5568084716796875,-1.2871694564819336,-1.513749122619629,0.2988929748535156,3,0.017814745591704817,-9.000079129576005,20.127077102661133,1.2,20.09815216064453,-1.2222026844851497,20.17046546936035,0.017814745591704817
4465,2017-11-24,20.28616523742676,20.4307918548584,20.266881942749023,20.295806884765625,1341747.0,-0.0004750561233464179,-5.800079129574678,-0.05263157894734903,71.19341697791896,78.2280474602533,-0.09183920524389322,-0.3150657623880271,-1.0010344354192107,-1.3836754550760944,22.10036448796146,0.163909912109375,0.4359857862874392,0.24827375411987518,-0.27884591404983183,0.7753934222895822,-0.015286079964976551,0.5118335882047269,-0.2747879028320348,65.51702183779543,1.158041852070653,0.26355983408485306,11,-0.07231235504150746,-0.5471668243408239,-1.2642703056335485,-1.5041074752807653,0.5881443023681605,4,0.021150185980490344,-1.4782440417315317,20.295806884765625,-9.000079129576005,20.127077102661133,1.2,20.09815216064453,0.021150185980490344
4466,2017-11-27,20.21385383605957,20.42115020751953,20.20421028137207,20.266881942749023,1189290.0,-0.0035645673058888327,-4.999841747111885,5.4999010880336785,62.55514209274155,75.21254560455368,-0.019288837461012065,-0.1994444402759541,-0.9034227704414093,-1.2971200859597332,23.28624249794517,0.21693992614746094,0.39271859113088325,0.1419753074645982,-0.3335032815447043,0.6174538964739007,-0.09576398704005484,0.3797146019692512,-0.19408821105956875,48.27598752126024,-14.685043975738061,0.23773929450465212,11,-9.5367431640625e-07,-0.4748554229736328,-1.1268773078918457,-1.3691253662109375,0.8918571472167969,0,0.022895237264883406,-5.800079129574678,20.28616523742676,-1.4782440417315317,20.295806884765625,-9.000079129576005,20.127077102661133,0.022895237264883406
4467,2017-11-28,20.368120193481445,20.459716796875,20.18010711669922,20.20903205871582,1702791.0,0.007631714302132719,-1.5777840299636006,-3.0000719372707,55.95858214998066,71.72553247623706,-0.15763486845765584,-0.30999389247017106,-1.0292975416629488,-1.4337145824251287,24.199704644309303,0.27960968017578125,0.3512708254017731,0.2583979606628404,-0.18189224266201265,0.6986881639876934,0.03825285900041564,0.4785430623252651,-0.3401340438842766,75.94929735468791,15.587082761699236,0.2201451016624262,11,-0.13257312774658203,-0.6194801330566406,-1.2811436653137207,-1.5233917236328125,0.9111423492431641,1,0.008757382996023688,-4.999841747111885,20.21385383605957,-5.800079129574678,20.28616523742676,-1.4782440417315317,20.295806884765625,0.008757382996023688
4468,2017-11-29,20.541671752929688,20.71040153503418,20.392223358154297,20.41632843017578,1764831.0,0.008520745056472379,-2.6666300334095303,0.7878860540955304,62.719405559517796,69.13364226311835,-0.3008523232936149,-0.43683972242489943,-1.1693688442939987,-1.5936400267299788,25.190211506624905,0.3422813415527344,0.32268107289336356,0.3880796432495117,-0.04000755396344147,0.8161668404624649,0.17403604464303513,0.6021232418559883,-0.4964163774414061,72.65634900764397,14.682678219190699,0.21404359860647654,11,-0.18078231811523438,-0.667689323425293,-1.454695224761963,-1.6390924453735352,0.602605819702152,2,-0.001408110418884334,-1.5777840299636006,20.368120193481445,-4.999841747111885,20.21385383605957,-5.800079129574678,20.28616523742676,-0.001408110418884334
4469,2017-11-30,20.49346160888672,20.691118240356445,20.406686782836914,20.541671752929688,2828003.0,-0.0023469435507892378,-1.565221130855108,-0.3846247489195934,59.40166171263937,66.75759254325266,-0.24686047739219674,-0.3427977223307508,-1.0779126095220732,-1.5325615401801862,26.26121796610048,0.28443145751953125,0.2844340248344359,0.29961538314819336,-0.09432797627649592,0.6935587425728826,0.10264370343584872,0.496587062860538,-0.4082974638256829,59.09066385638805,4.497694293774131,0.19697167971234553,11,-0.13257217407226562,-0.6026058197021484,-1.4064850807189941,-1.5595474243164062,-0.2940711975097656,3,-0.003998985152928847,-2.6666300334095303,20.541671752929688,-1.5777840299636006,20.368120193481445,-4.999841747111885,20.21385383605957,-0.003998985152928847
4470,2017-12-01,20.324731826782227,20.575416564941406,20.146360397338867,20.469358444213867,2472784.0,-0.008233347070624952,1.4054085844436366,2.9999208735559426,55.158705860742025,64.42787489889923,-0.067887762465066,-0.13505028853388978,-0.8750873055998412,-1.3518139290657594,26.673864009147884,0.42905616760253906,0.2520444711550027,0.10171947479248189,-0.23312616805449693,0.4365651176394607,-0.06570334663100752,0.2691422962159713,-0.2020534383228032,31.623833355877178,-19.67738064007249,0.16742282142348955,12,0.03615760803222656,-0.29166126251220703,-1.237755298614502,-1.390817642211914,-0.3471012115478551,4,0.013282735296963333,-1.565221130855108,20.49346160888672,-2.6666300334095303,20.541671752929688,-1.5777840299636006,20.368120193481445,0.013282735296963333
4471,2017-12-04,20.459716796875,20.59952163696289,20.397045135498047,20.459716796875,1667667.0,0.006641414570346393,-2.2307505021608134,-0.0,61.39706524079106,63.481822141507564,-0.1760400396696582,-0.22900003251171697,-0.9727727609305816,-1.471718837121088,26.879671588898148,0.27478981018066406,0.2178841253039714,0.20319948196411275,-0.07901876152642373,0.48541772545464923,0.06209036021884273,0.34430860370938277,-0.3133563995361328,55.555593128635195,3.9889809398573135,0.14110912174526846,12,-0.06508159637451172,-0.4218254089355469,-1.258244514465332,-1.4559001922607422,-0.6074295043945312,0,0.020263855410904252,1.4054085844436366,20.324731826782227,-1.565221130855108,20.49346160888672,-2.6666300334095303,20.541671752929688,0.020263855410904252
4472,2017-12-05,20.459716796875,20.60916328430176,20.37294006347656,20.459716796875,2194263.0,0.0,-1.7221953578336262,0.0,62.081832502084865,62.59713005181033,-0.1333853832911771,-0.19815350683330024,-0.9382787483804726,-1.454330354222673,26.3279050387563,0.23622322082520242,0.19306023163912656,0.17716684341430522,-0.07634880498076058,0.430682491809371,0.05040901921677232,0.3039246676118381,-0.3133563995361328,55.555593128635195,2.573130903858342,0.12675782419753212,12,-0.05785083770751953,-0.3254079818725586,-1.216062068939209,-1.4559001922607422,-0.6170692443847656,1,0.03157395543715613,-2.2307505021608134,20.459716796875,1.4054085844436366,20.324731826782227,-1.565221130855108,20.49346160888672,0.03157395543715613
4473,2017-12-06,20.585058212280273,20.618804931640625,20.25724029541016,20.358478546142575,1712188.0,0.006126253684235694,1.459011927694409,100.0,61.50948579482257,61.33058865458209,-0.2088981554554188,-0.31376319664396135,-1.0280464052983085,-1.5630713774426823,24.7445771414649,0.3615646362304652,0.18246091321609015,0.28611736297607493,-0.0007094919814250034,0.5729442179335749,0.1427039354973232,0.42953079045482667,-0.4048553466796889,80.530793739715,28.11275395075817,0.14341342747875063,12,-0.15667724609375,-0.42664527893066406,-1.304041862487793,-1.549905776977539,-0.4145927429199219,2,0.03372370013654846,-1.7221953578336262,20.459716796875,-2.2307505021608134,20.459716796875,1.4054085844436366,20.324731826782227,0.03372370013654846
4474,2017-12-07,20.652551651000977,20.84538459777832,20.512746810913086,20.68629646301269,2510905.0,0.0032787587008347163,-1.1230765485001948,-0.14893133433786385,67.30034991229627,60.89802564729068,-0.24637455484431214,-0.369443580355977,-1.0587591787053299,-1.613403422464426,23.29428988106763,0.3326377868652344,0.18854914780183663,0.3340862274169929,0.007432685971910047,0.6607397688620757,0.17075945669445147,0.4974129981395343,-0.44053686523437463,72.41398128189036,18.876724525327816,0.16332677072254206,12,-0.1566791534423828,-0.4266471862792969,-1.323326587677002,-1.583653450012207,-0.3181781768798828,3,0.023809451245557334,1.459011927694409,20.585058212280273,-1.7221953578336262,20.459716796875,-2.2307505021608134,20.459716796875,0.023809451245557334
4475,2017-12-08,20.56577491760254,20.7730712890625,20.450075149536133,20.715221405029297,1726659.0,-0.004201743923213042,1.4363620668570565,4.428724847389116,65.0734705870374,61.177839924434664,-0.1293686270819947,-0.2743306052206762,-0.9366951022396961,-1.5081021957382958,21.717548849734712,0.3229961395263672,0.19258604013408132,0.23308801651000977,-0.11105886934904419,0.5772349023690637,0.06101457358048279,0.40516145943953674,-0.30853462219237926,52.45900044428994,-2.6237371096547193,0.1720734429295272,12,-0.06990242004394531,-0.3085346221923828,-1.2365498542785645,-1.4968767166137695,-0.42423439025878906,4,-0.017815254114834866,-1.1230765485001948,20.652551651000977,1.459011927694409,20.585058212280273,-1.7221953578336262,20.459716796875,-0.017815254114834866
4476,2017-12-11,20.36329841613769,20.56577491760254,20.17046546936035,20.56577491760254,2069907.0,-0.00984531350148854,2.904743961716719,1.3548428266945984,59.19727838947544,61.5376950621563,0.10788072618328926,-0.06213037139509581,-0.7028877345135314,-1.28778262837519,20.62124028147443,0.3953094482421875,0.17308185755878824,0.022416114807125354,-0.31612625429043817,0.3609584839046889,-0.14685506974165463,0.19168729935590534,0.48208618164062855,28.571267083412877,-29.12888512003675,0.1692711845487813,12,0.132574081420902,-0.08677482604980113,-1.030457973480221,-1.2944002151489222,-0.057849884033203125,0,-0.018939358105054427,1.4363620668570565,20.56577491760254,-1.1230765485001948,20.652551651000977,1.459011927694409,20.585058212280273,-0.018939358105054427
4477,2017-12-12,20.42597007751465,20.503103256225586,20.24277877807617,20.36329841613769,2724875.0,0.003077677304345272,1.3999894494364569,-0.3095256038283402,60.130691912047965,61.25006021243743,0.06065674666945853,-0.10953538236367422,-0.7330096874458292,-1.3317577760921822,19.465685835921327,0.2603244781494176,0.15956199376077507,0.07183046340942312,-0.25766857941231436,0.4013295062311606,-0.09291905800144562,0.23657998482029186,0.4059161376953142,37.85707018753603,-22.750439328778263,0.16474952141086957,12,0.06990242004394531,-0.1494464874267578,-1.049741268157959,-1.3257360458374023,0.05303001403808594,1,-0.028085950525586156,2.904743961716719,20.36329841613769,1.4363620668570565,20.56577491760254,-1.1230765485001948,20.652551651000977,-0.028085950525586156
4478,2017-12-13,20.17528533935547,20.517566680908203,20.1077938079834,20.459716796875,2784709.0,-0.012272843698872271,1.0481924264958242,-4.5384381277007595,46.13003588970959,59.77543512100079,0.2837425983208739,0.15117844544661097,-0.4504629815939616,-1.064337191145622,19.283928568005628,0.4097728729248047,0.15985782822218653,-0.18030052185058665,-0.5061937905783402,0.14559274687716695,-0.34324715621446344,-0.01735388748670985,0.6433724609375027,9.150267642419383,-47.012702779960236,0.16294663436387644,12,0.3013038635253906,0.21934986114501953,-0.6942024230957031,-0.9786338806152344,0.4097728729248047,2,-0.016487389460428825,1.3999894494364569,20.42597007751465,2.904743961716719,20.36329841613769,1.4363620668570565,20.56577491760254,-0.016487389460428825
4479,2017-12-14,20.09815216064453,20.406686782836914,20.045122146606445,20.151182174682614,2229225.0,-0.003823151812404668,-3.5454087688378952,0.18644215552156687,44.21367145079386,58.55932018656211,0.3340310712298695,0.2246418475392744,-0.3434167821222651,-0.9658203674980541,18.36449659826007,0.36156463623046875,0.15720259744161424,-0.24779205322265696,-0.5925940964718848,0.09700999002657085,-0.4201930748472691,-0.07539103159804483,0.6920710799560581,7.284851502010979,-45.72466743975197,0.17240102162461304,12,0.34710121154785156,0.31817626953125,-0.4157986640930176,-0.7713375091552734,-0.3037147521972656,3,0.0035980078236954594,1.0481924264958242,20.17528533935547,1.3999894494364569,20.42597007751465,2.904743961716719,20.36329841613769,0.0035980078236954594
4480,2017-12-15,20.17528533935547,20.25242042541504,19.95834732055664,20.02583885192871,3261337.0,0.003837824397706413,-1.0678097945990894,-2.8181491205986853,48.81652060217512,57.16148189338256,0.2609066769747237,0.15227845814921537,-0.3912996907715822,-1.0189029091384576,17.90511551992082,0.29407310485839844,0.13161375038365009,-0.16873044967651296,-0.5170564736012722,0.17959557424824624,-0.3428934616388908,0.0054325622858648615,0.5702318356054725,35.714218427654984,-17.154875226730304,0.17416301196237938,12,0.22658061981201172,0.22658061981201172,-0.42905664443969727,-0.8315982818603516,-0.42905616760253906,4,0.00788529788251835,-3.5454087688378952,20.09815216064453,1.0481924264958242,20.17528533935547,1.3999894494364569,20.42597007751465,0.00788529788251835
4481,2017-12-18,20.37294006347656,20.43561172485352,20.27652359008789,20.28616523742676,2102083.0,0.009796873788720628,-2.000017983994312,0.5806414559748354,50.144062317926675,55.83506298403166,0.05548279729699246,-0.03102003425896882,-0.5614667024557853,-1.1969636231483705,17.127835402191984,0.2603263854980504,0.11678760897207141,0.01880054473876669,-0.31992444606030546,0.35752553553783883,-0.15056195066076938,0.18816304013830276,0.30960352313204,74.13776637834529,23.18897519443464,0.16936249539953663,12,0.02892589569092152,0.02892589569092152,-0.5785026550292933,-1.0292530059814418,-0.6459941864013636,0,-0.011358180773704318,-1.0678097945990894,20.17528533935547,-3.5454087688378952,20.09815216064453,1.0481924264958242,20.17528533935547,-0.011358180773704318
4482,2017-12-19,20.46453666687012,20.676654815673828,20.406686782836914,20.46453666687012,2119019.0,0.004495993367092499,-3.666699637322496,0.0,47.57572088149514,54.286866882550825,-0.0395134711434828,-0.09882759585199707,-0.6220795357966189,-1.2689274224388747,16.99454750326138,0.3037147521972692,0.12206238125724056,0.09207792282104776,-0.22743999187420272,0.41159583751629825,-0.0676810345265757,0.25183688016867123,-0.5061893463134801,70.46972915560326,21.34697958585042,0.1597589573476245,12,-0.06267070770264027,-0.06267070770264027,-0.6447896957397496,-1.1208496093750036,-0.9786338806152344,1,-0.007773844937480456,-2.000017983994312,20.37294006347656,-1.0678097945990894,20.17528533935547,-3.5454087688378952,20.09815216064453,-0.007773844937480456
4483,2017-12-20,20.507925033569336,20.56577491760254,20.28134536743164,20.459716796875,1943107.0,0.0021201734202689337,2.470599871996276,100.0,50.45595300370992,52.41526722604123,-0.10615739084749265,-0.11828541191647801,-0.6353615416865992,-1.2909228111775413,16.31324453371905,0.28442955017089844,0.10771777625742018,0.11642389297485423,-0.18648212786691332,0.41932991381662177,-0.035029117446029545,0.267876903395738,-0.5352115631103516,76.51009028146575,27.464786627349703,0.15145301042088402,12,-0.14221572875976562,-0.10605907440185547,-0.6881780624389648,-1.1642379760742188,-1.070230484008789,2,-0.00141042752834597,-3.666699637322496,20.46453666687012,-2.000017983994312,20.37294006347656,-1.0678097945990894,20.17528533935547,-0.00141042752834597
4484,2017-12-21,20.657371520996094,20.768251419067386,20.35365867614746,20.43561172485352,2492154.0,0.007287255399175185,-1.1500098911968533,4.600039564787266,60.615378996767845,51.91992371601128,-0.2847978122015711,-0.252185187946413,-0.7528106298655786,-1.4176591712195297,15.668011148480979,0.4145927429199254,0.09569867068818283,0.24779214859008647,-0.0736570344979981,0.569241331678171,0.08706755704604419,0.40851674013412875,-0.6705792236328136,86.30950278246785,33.612187200163675,0.16072459154404153,12,-0.29407215118408203,-0.2555055618286133,-0.8219566345214844,-1.3136844635009766,-1.0943336486816406,3,-0.003500605517130828,2.470599871996276,20.507925033569336,-3.666699637322496,20.46453666687012,-2.000017983994312,20.37294006347656,-0.003500605517130828
4485,2017-12-22,20.715221405029297,20.7537899017334,20.483821868896484,20.63808822631836,1351730.0,0.002800447480668433,2.4999381815484285,0.3478230953159191,58.57601241478913,51.85089416326836,-0.35673371776805496,-0.29117166942756967,-0.7768649061430217,-1.4531556736177862,14.759357905934431,0.26996803283691406,0.0762012053375507,0.28418922424316406,-0.05910657757961246,0.6274850260659406,0.1125413233317758,0.4558371251545523,-0.6971707427978515,89.21557599289326,35.3563462521526,0.17164790091138746,12,-0.35192203521728516,-0.3133554458618164,-0.8364181518554688,-1.3377876281738281,-1.1039752960205078,4,-0.044449633367591224,-1.1500098911968533,20.657371520996094,2.470599871996276,20.507925033569336,-3.666699637322496,20.46453666687012,-0.044449633367591224
4486,2017-12-27,20.676654815673828,20.8116397857666,20.551313400268555,20.66219139099121,786412.0,-0.0018617512505131328,-1.204106680016472,0.1875123639960435,57.097765418909034,51.51390233069737,-0.3006607440364881,-0.2278367649795392,-0.7089165254297036,-1.3913093318158118,14.241230626270509,0.2603263854980469,0.03993089849145903,0.222482585906981,-0.12156509863160991,0.5665302704455719,0.05045874363768377,0.39450642817627823,-0.6285961231689434,74.5452779765994,20.037243462218655,0.17202384226929598,12,-0.29166126251220703,-0.27478885650634766,-0.7978515625,-1.2992210388183594,-1.4607200622558594,2,-0.04499884784146002,2.4999381815484285,20.715221405029297,-1.1500098911968533,20.657371520996094,2.470599871996276,20.507925033569336,-0.04499884784146002
4487,2017-12-28,20.546491622924805,20.676654815673828,20.483821868896484,20.657371520996094,908052.0,-0.0062951765606859,1.5806286932217017,-7.666227086904919,48.742149319690654,51.80413715625082,-0.16942002543695622,-0.08814447532352787,-0.550122816028356,-1.2393876263293606,13.44113630833624,0.19283294677734375,0.007406963684321255,0.08340082168579244,-0.26050214594340915,0.427303789314994,-0.08855066212880658,0.25535230550039145,-0.4526180648242182,49.99982016135124,-1.1662575378421707,0.1719514838146001,12,-0.1614980697631836,-0.14462566375732422,-0.6086325645446777,-1.169057846069336,-1.6872997283935547,3,-0.03988738130529301,-1.204106680016472,20.676654815673828,2.4999381815484285,20.715221405029297,-1.1500098911968533,20.657371520996094,-0.03988738130529301
4488,2017-12-29,20.512746810913086,20.66701316833496,20.469358444213867,20.536849975585934,960378.0,-0.001642363700383176,-2.5652039289216106,0.21738083360566524,45.3376213968944,51.92902048359532,-0.09249956762699085,-0.0597406917866401,-0.49050218986934624,-1.182858941559207,11.706245910675438,0.19765472412109375,-0.003742548101453025,0.051102256774903765,-0.2916506429093779,0.39385515645918545,-0.12027419306723885,0.22247870661704638,-0.3758072791525393,34.73683333749803,-13.173879134478653,0.17137644984214126,12,-0.12775325775146484,-0.11088085174560547,-0.5363211631774902,-1.1353130340576172,-2.039224624633789,4,-0.05005882606184675,1.5806286932217017,20.546491622924805,-1.204106680016472,20.676654815673828,2.4999381815484285,20.715221405029297,-0.05005882606184675
4489,2018-01-02,20.411508560180664,20.604341506958008,20.25724029541016,20.604341506958008,1348972.0,-0.004935382455876769,2.6000197823936326,8.000316530823367,44.904490701073556,51.49435049458405,0.06466273401742839,0.03693680905846719,-0.3643418457407037,-1.0598869956852397,9.742289726498171,0.347101211547848,-0.024590831831137194,-0.046038341522216086,-0.3891489854710173,0.2970723024265851,-0.21759366349661846,0.1255169804521863,-0.234087013179753,27.826191663942563,-18.70328833121044,0.17155532197440082,1,0.12293148040771484,-0.009642601013183594,-0.43508291244506836,-1.0340747833251953,-1.557138442993164,1,-0.04770906607656922,-2.5652039289216106,20.512746810913086,1.5806286932217017,20.546491622924805,-1.204106680016472,20.676654815673828,-0.04770906607656922
4490,2018-01-03,20.59469985961914,20.63326644897461,20.295806884765625,20.411508560180664,2210552.0,0.008974902511412086,1.5926072462175331,-0.95,57.74195977430328,52.33856132307033,-0.0589804594785015,-0.13174687775602223,-0.5188805892242812,-1.217826422073351,9.097535845460463,0.3374595642089844,0.00484084091814907,0.12365455627441335,-0.2186965390581932,0.4660056516070199,-0.0475209913918917,0.2948301039407184,-0.3792252182922873,60.86938571895456,11.569783023227451,0.17117554766630344,1,-0.06025981903076172,-0.19283390045166016,-0.6182742118835449,-1.2172660827636719,-1.6294479370117152,2,-0.05009356748759952,2.6000197823936326,20.411508560180664,-2.5652039289216106,20.512746810913086,1.5806286932217017,20.546491622924805,-0.05009356748759952
4491,2018-01-04,20.874309539794922,20.91287612915039,20.652551651000977,20.71040153503418,1977720.0,0.013576778592633065,1.16,0.8947368421052632,63.09860944401164,54.06332671890549,-0.2905457287931732,-0.3991693750875456,-0.767396621639918,-1.4736118825391529,8.604736305462934,0.31817626953125,0.05537978015106404,0.38253459930420064,-0.004252339591122478,0.7693215381995238,0.18914112985654086,0.5759280687518604,-0.6230649898016836,94.11768128421895,41.57907732783386,0.19339346944766123,1,-0.28925132751464844,-0.43869781494140625,-0.8978838920593262,-1.4968757629394531,-2.3718624114990234,3,-0.06050803397248761,1.5926072462175331,20.59469985961914,2.6000197823936326,20.411508560180664,-2.5652039289216106,20.512746810913086,-0.06050803397248761
4492,2018-01-05,21.105710983276367,21.153919219970703,20.855026245117188,20.86466789245605,1885498.0,0.011085465751109025,-1.2962941254048035,1.4705998719962978,77.49293529781087,57.067435862694495,-0.4709582182776124,-0.611020463841836,-0.9635973927900849,-1.6834504209012024,8.476650998129424,0.2988929748535156,0.10212444791238795,0.5816363334655748,0.10798445995265382,1.0552882069784957,0.3448103967091143,0.8184622702220352,-0.8099040985107422,94.62369022245477,35.08497938843631,0.23682593675646016,1,-0.4001312255859375,-0.5495777130126953,-1.1292853355407715,-1.7282772064208984,-2.4200706481933594,4,-0.08953861972978827,1.16,20.874309539794922,1.5926072462175331,20.59469985961914,2.6000197823936326,20.411508560180664,-0.08953861972978827
4493,2018-01-08,21.27926254272461,21.298545837402344,21.086427688598636,21.105710983276367,1561941.0,0.008222966740412563,-1.0000000000000335,0.7200022156105483,83.0189142035687,59.55671755233902,-0.5851209019054053,-0.7693419215667276,-1.0922121417915207,-1.8363662651446617,9.080778789346788,0.21211814880370738,0.14082081965459636,0.720477676391603,0.13862261428284484,1.3023327385003611,0.4295501453372239,1.011405207445982,-0.8976444244384751,98.14816171621997,30.677814956254792,0.290927531054379,1,-0.5013694763183594,-0.6508159637451172,-1.2871689796447754,-1.8921871185302734,-2.6948604583740234,0,-0.1137290657199388,-1.2962941254048035,21.105710983276367,1.16,20.874309539794922,1.5926072462175331,20.59469985961914,-0.1137290657199388
4494,2018-01-09,21.14427757263184,21.49138069152832,21.115352630615234,21.269620895385746,1853711.0,-0.006343498503378453,-3.1052620619285,-0.7222252750272005,76.24021346247429,61.519406557637375,-0.4177341343099066,-0.6278177788008144,-0.9172840335272134,-1.6843230762202914,8.998144706662044,0.37602806091308594,0.17889708782028535,0.5609064102172887,-0.07653213473461662,1.198344955169194,0.24218713774133604,0.8796256826932414,-0.6526281280517594,70.96765444900919,-0.4981636354883676,0.3187192724759523,1,-0.2699670791626012,-0.419413566589359,-1.0268416404724157,-1.6318597793579137,-2.1838474273681676,1,-0.12631102562754104,-1.0000000000000335,21.27926254272461,-1.2962941254048035,21.105710983276367,1.16,20.874309539794922,-0.12631102562754104
4495,2018-01-10,20.199390411376953,20.80681800842285,20.151182174682614,20.797176361083984,4882219.0,-0.04468760675360717,1.124999227255036,4.76918862986183,46.654297236954804,60.35902120408691,0.49873482940521185,0.30378880860800095,0.04930858070341415,-0.7243120684456379,8.542923491759389,0.9930953979492259,0.18758271254597503,-0.36566152572631694,-1.025881142667334,0.2945580912147001,-0.6957713341968272,-0.035551717255806636,1.2919902801513672,3.597096705330079,-64.74111276708706,0.3301098084705093,1,0.6218910217285156,0.5254735946655273,-0.0735177993774414,-0.6869726181030273,-1.5233917236328125,2,-0.06658717252337942,-3.1052620619285,21.14427757263184,-1.0000000000000335,21.27926254272461,-1.2962941254048035,21.105710983276367,-0.06658717252337942
4496,2018-01-11,19.97763061523437,20.199390411376953,19.823362350463867,20.199390411376953,2512846.0,-0.0109785390363899,2.391309583197151,0.37096856533892086,41.06195384325572,59.50566615114969,0.6827040286921147,0.521933705083395,0.29095530770225864,-0.4876407102006368,9.373048720551703,0.37602806091308594,0.15899747050668012,-0.5681379318237347,-1.2741123716252254,0.13783650797775593,-0.9211251517244818,-0.21515071192298763,1.5137500762939489,9.248595232595422,-56.39019816724422,0.3529872199007455,1,0.6797409057617223,0.6797409057617223,0.21934938430786488,-0.46521282196044567,-1.0798721313476527,3,-0.050675613746453796,1.124999227255036,20.199390411376953,-3.1052620619285,21.14427757263184,-1.0000000000000335,21.27926254272461,-0.050675613746453796
4497,2018-01-12,19.85228729248047,19.97763061523437,19.70766258239746,19.97763061523437,2021211.0,-0.006274183619068396,3.307657191551712,0.5652211308550831,38.31612865946302,58.72550029143509,0.7813902652179934,0.6346324259309775,0.43265247305527055,-0.3488870032296987,10.330648925566335,0.2699680328369105,0.1246796618840591,-0.6647971153259284,-1.434965729961423,0.10537149930956602,-1.0498814226436757,-0.2797128080081812,1.5723726654052719,8.108047417508036,-53.8358701286523,0.3850843073177473,1,0.7472343444824219,0.7472343444824219,0.36397600173950195,-0.3061227798461914,-1.2678852081298828,4,-0.06799418849312411,2.391309583197151,19.97763061523437,1.124999227255036,20.199390411376953,-3.1052620619285,21.14427757263184,-0.06799418849312411
4498,2018-01-15,19.842647552490234,19.842647552490234,19.669095993041992,19.765512466430664,1505504.0,-0.0004855732666072532,3.4999381815484285,-0.6153904680747633,34.719714162247556,57.59385845378776,0.7665960378178021,0.6514755198274784,0.45716170591177985,-0.32521794988408104,10.825526040760744,0.18319129943847656,0.0917536333897715,-0.6578049659729004,-1.4721519274421908,0.15654199549639003,-1.0649784467075456,-0.2506314852382552,1.4789925628662104,9.523844413137088,-47.29988897586021,0.4071734807346453,1,0.7375907897949219,0.7375907897949219,0.42543983459472656,-0.21211814880371094,-1.1811103820800746,0,-0.058309114967978304,3.307657191551712,19.85228729248047,2.391309583197151,19.97763061523437,1.124999227255036,20.199390411376953,-0.058309114967978304
4499,2018-01-16,20.17046546936035,20.218673706054688,19.804079055786133,19.86193084716797,2491762.0,0.016520875856053552,1.0476282434730184,3.9999258178581143,40.72250442908494,55.70280785987461,0.44811443850460364,0.34715154884691657,0.14755203406479467,-0.637958567582352,10.732732215580496,0.4145946502685547,0.09006906016858451,-0.33360271453857493,-1.1410416858418273,0.47383625676467744,-0.7373222001902029,0.07011677111305303,1.0189711162109383,44.067836390642654,-8.300871122003315,0.40371948565162663,1,0.4097728729248047,0.4097728729248047,0.12293148040771484,-0.5278844833374023,-1.3209152221679652,1,-0.07863295903701639,3.4999381815484285,19.842647552490234,3.307657191551712,19.85228729248047,2.391309583197151,19.97763061523437,-0.07863295903701639
4500,2018-01-17,20.334373474121094,20.334373474121094,20.10297393798828,20.160823822021484,1700021.0,0.008126138933666427,1.6666666666666667,0.5624965226476097,44.4094351801776,53.62623294167083,0.271999379010591,0.20635294897563128,0.002422736822957461,-0.7859139975986338,10.20663148372822,0.2313995361328125,0.10083734931035337,-0.1776491165161147,-0.9745155746845136,0.6192173416522841,-0.5760823456003124,0.22078411256808295,0.733435864047852,100.0,48.35300056270476,0.3984332290841986,1,0.2458648681640625,0.2458648681640625,0.02651500701904297,-0.5953750610351562,-1.0846920013427734,2,-0.0675675270057371,1.0476282434730184,20.17046546936035,3.4999381815484285,19.842647552490234,3.307657191551712,19.85228729248047,-0.0675675270057371
4501,2018-01-18,20.14154052734375,20.324731826782227,19.948705673217773,20.31509017944336,2071177.0,-0.009483102443395008,2.9000197823936698,-1.0,43.51852360655478,49.85129830930904,0.39108476040360074,0.4015487730014975,0.21062669836841863,-0.5783957357995888,10.618495428700495,0.3856678009033203,0.11590221499702125,-0.3589120864868178,-1.1708580848629708,0.4530339118893352,-0.7648850856748943,0.04706091270125867,0.814371743215041,71.0146589563557,18.367851398911853,0.40597299918807644,1,0.43869781494140625,0.43869781494140625,0.235015869140625,-0.4025421142578125,-0.7424125671386719,3,-0.07276215230955241,1.6666666666666667,20.334373474121094,1.0476282434730184,20.17046546936035,3.4999381815484285,19.842647552490234,-0.07276215230955241
4502,2018-01-19,20.30544853210449,20.459716796875,20.131898880004886,20.35365867614746,2732716.0,0.008137808750935394,1.5185147194583788,0.2777887679965036,46.81478859039941,45.82861768562356,0.11367591437779367,0.23727647457684853,0.05949340666817804,-0.7228983890418128,10.709719244460073,0.32781791687011363,0.09685446533168829,-0.18704967498779723,-1.0035813168458425,0.629481966870248,-0.5953154959168181,0.22121614594122363,0.5475184362529575,80.48770484882215,24.518912363837956,0.40826582092902186,1,0.2747898101806676,0.2747898101806676,0.08074951171875355,-0.559219360351559,-0.8966789245605433,4,-0.06932573028328348,2.9000197823936698,20.14154052734375,1.6666666666666667,20.334373474121094,1.0476282434730184,20.17046546936035,-0.06932573028328348
4503,2018-01-22,20.479000091552734,20.536849975585934,20.25724029541016,20.28616523742676,2116001.0,0.008547043872182636,-1.230767474948839,-3.9998813103335453,51.014486936527554,43.0257591827406,-0.20711061714746393,0.06476748565332358,-0.10926070999864379,-0.8773009327474668,11.235728881735595,0.27960968017577414,0.044478699318922565,-0.012051868438721414,-0.8285709254597009,0.8044671885822581,-0.42031139694921293,0.3962076600717701,0.27925719877947586,92.10532480614752,31.230973433404195,0.4082595285104906,1,-0.2410430908203125,0.10123825073242188,-0.09280204772949219,-0.7086658477783203,-1.1377220153808594,0,-0.09251418520104604,1.5185147194583788,20.30544853210449,2.9000197823936698,20.14154052734375,1.6666666666666667,20.334373474121094,-0.09251418520104604
4504,2018-01-23,20.585058212280273,20.700759887695312,20.479000091552734,20.479000091552734,1657556.0,0.005178872027608694,-3.181854149806672,0.5499945598955601,49.85163291841425,43.38101870290276,-0.44794199973599547,-0.049525119152484365,-0.20934545302671026,-0.9680944193450003,11.161113188757332,0.22175979614257812,-0.059010753264477245,0.09762191772460938,-0.7164328493633256,0.9116766848125444,-0.30940546581935635,0.5046493012685751,-0.9159622192382812,84.61524805157585,22.75958255152912,0.4070273835439674,1,-0.4001302719116211,-0.0048198699951171875,-0.1494460105895996,-0.8147239685058594,-1.3305568695068324,1,-0.09344258452097132,-1.230767474948839,20.479000091552734,1.5185147194583788,20.30544853210449,2.9000197823936698,20.14154052734375,-0.09344258452097132
4505,2018-01-24,19.794437408447266,20.4018669128418,19.669095993041992,19.95834732055664,7890922.0,-0.03840750877067489,-2.534895061785209,-1.5454725294487905,35.64101159444108,42.778691786367794,0.31200614705427654,0.7047065643551846,0.5775630889762766,-0.167421181290905,11.468622438288568,0.9159622192382812,-0.22139934287588048,-0.6469596862792955,-1.5094803214941628,0.21556094893557187,-1.0782200038867273,-0.21569936867186357,0.9063224792480469,12.149442861659232,-43.74056075950649,0.431260317607433,1,0.3904905319213867,0.7858009338378906,0.6363534927368164,-0.024103164672851562,-0.8388290405273438,2,-0.04773498441797841,-3.181854149806672,20.585058212280273,-1.230767474948839,20.479000091552734,1.5185147194583788,20.30544853210449,-0.04773498441797841
4506,2018-01-25,19.74622917175293,19.86193084716797,19.59196281433105,19.794437408447266,2209189.0,-0.002435443640028012,1.947327870729994,0.29411422453919195,30.9972827362036,41.96548668378342,0.3620070898510761,0.7163639994348117,0.6240643985280876,-0.10733740914665901,11.639250064341276,0.2699680328369176,-0.3758127537034426,-0.6486466407775886,-1.556895554171696,0.2596022726165188,-1.102771097474644,-0.19452218408053312,0.9545307159423828,13.912947745597004,-35.54587153390538,0.4541244566970542,1,0.4001321792602539,0.7954425811767578,0.6556367874145508,0.11328983306884766,-1.4125099182128906,3,-0.025146456807303874,-2.534895061785209,19.794437408447266,-3.181854149806672,20.585058212280273,-1.230767474948839,20.479000091552734,-0.025146456807303874
4507,2018-01-26,19.726945877075195,19.86193084716797,19.698020935058594,19.813722610473636,1609179.0,-0.000976555802629897,-1.2666631498430618,1.800039564787413,27.323902849484682,41.14372987125421,0.4041406403240053,0.7073680259151374,0.6426248060190574,-0.07732478501034024,12.116827433941797,0.163909912109375,-0.39737605167145773,-0.6269526481628418,-1.5792807323280549,0.3253754360023713,-1.1031166902454501,-0.15078860608023348,0.9294621276855466,12.173829277397417,-29.840327909366408,0.47616404208260693,1,0.4194154739379883,0.8147258758544922,0.6749200820922852,0.13257312774658203,-1.3353767395019567,4,-0.016617773420825155,1.947327870729994,19.74622917175293,-2.534895061785209,19.794437408447266,-3.181854149806672,20.585058212280273,-0.016617773420825155
4508,2018-01-29,19.485902786254886,19.7847957611084,19.408769607543945,19.717304229736328,2311283.0,-0.01221897663846827,1.0526313049544227,2.66663003340938,26.50269709319295,39.56375127837732,0.6585068003083272,0.9144210103610924,0.8805954342534683,0.17238515964134749,12.866751861495649,0.3760261535644531,-0.39019345201895206,-0.8166535377502413,-1.8409247905733217,0.2076177150728391,-1.3287891641617833,-0.3045179113386993,1.1279274108886668,5.970105185458847,-31.04397761655615,0.5121356264115409,1,0.5688619613647425,0.9641723632812464,0.9159631729125941,0.40013122558593395,-0.9641704559326207,0,-0.003958409295018672,-1.2666631498430618,19.726945877075195,1.947327870729994,19.74622917175293,-2.534895061785209,19.794437408447266,-0.003958409295018672
4509,2018-01-30,19.437694549560547,19.49554443359375,19.28342628479004,19.350919723510746,1833690.0,-0.0024740058093867257,1.0952569356130186,-0.3749969090264574,35.531100228836934,38.577269617117246,0.6613929684355391,0.933809790913763,0.9204452769242408,0.22775932226247875,14.118845412586762,0.21211814880371094,-0.36403743722136284,-0.8161710739135728,-1.9089295062857978,0.27658735845865223,-1.3625502900996835,-0.26979185772746206,1.1038320122070289,13.793156373372401,-26.314103908272028,0.5463792161861122,1,0.5543985366821289,0.9497089385986328,0.9460930824279785,0.44833946228027344,-0.7183074951171875,1,-0.004960283388692921,1.0526313049544227,19.485902786254886,-1.2666631498430618,19.726945877075195,1.947327870729994,19.74622917175293,-0.004960283388692921
4510,2018-01-31,19.563037872314453,19.563037872314453,19.31235122680664,19.485902786254886,2470652.0,0.0064484665315796,5.499938181548429,0.888910869326295,41.825100491022056,38.38911149316917,0.46391497029723183,0.7665136160779724,0.7905142803705267,0.1084591551979237,15.488743954878698,0.2506866455078125,-0.32276147327362636,-0.639244651794435,-1.7612666416497191,0.4827773380608491,-1.200255646722077,-0.07823365686679296,0.8778406672949188,48.33351467014833,4.144268702458689,0.5610109949276423,1,0.42905521392822266,0.8243656158447266,0.819544792175293,0.3229961395263672,-0.6122493743896484,2,-0.01577140174009739,1.0952569356130186,19.437694549560547,1.0526313049544227,19.485902786254886,-1.2666631498430618,19.726945877075195,-0.01577140174009739
4511,2018-02-01,19.61124610900879,19.7558708190918,19.54375457763672,19.620887756347656,1960854.0,0.002464251053899913,-1.9333333333333824,-0.12499690907742718,45.09806203264312,38.198364097862914,0.3716576157129836,0.6522703271092887,0.7395827166453373,0.06609694561563373,15.939990335057184,0.21211624145508168,-0.3214798115165678,-0.5278832435607903,-1.6326928880190223,0.5769264008974417,-1.080288065789908,0.024521578668327493,0.7370362502150378,56.66676557765666,7.586592517886928,0.5524048222291164,2,0.3808469772338867,0.7761573791503906,0.771336555480957,0.27478790283203125,-0.5399360656738281,3,-0.033431722667928154,5.499938181548429,19.563037872314453,1.0952569356130186,19.437694549560547,1.0526313049544227,19.485902786254886,-0.033431722667928154
4512,2018-02-02,19.21593475341797,19.57267951965332,19.042383193969727,19.57267951965332,2900596.0,-0.020157380790261303,1.9729732619749034,37.00039564787339,38.98301674988634,36.861534077125,0.6662299010458206,0.9473145894183759,1.1298522743521957,0.46670840787941614,15.965628782800692,0.5688629150390625,-0.35826546169675666,-0.8287057876586914,-1.9084051779817628,0.25099360266438,-1.368555482820227,-0.2888560924971557,1.0471591198511554,23.376700116638148,-29.43860458236309,0.5398496951615358,2,0.6556367874145508,1.0509471893310547,1.177495002746582,0.6700992584228516,-0.019283294677734375,4,-0.045910621117247974,-1.9333333333333824,19.61124610900879,5.499938181548429,19.563037872314453,1.0952569356130186,19.437694549560547,-0.045910621117247974
4513,2018-02-05,18.85919189453125,19.24968147277832,18.78687858581543,19.114696502685547,2763621.0,-0.018564949530923247,-1.313255539030622,0.716211230932917,27.181178426167307,34.34259468909757,0.8594164304159442,1.173628251078135,1.4763715212173807,0.8296557815705867,15.723927442977088,0.4628028869628906,-0.3908338532230431,-1.0644451141357436,-2.103217272274012,-0.0256729559974751,-1.583831193204876,-0.5450590350666111,1.2818309108079333,7.462733573344907,-44.539890900687524,0.5193860790691337,2,0.7351808547973633,1.279937744140625,1.5342378616333008,1.0268421173095703,-0.19283294677734375,0,-0.02479548220163197,1.9729732619749034,19.21593475341797,-1.9333333333333824,19.61124610900879,5.499938181548429,19.563037872314453,-0.02479548220163197
4514,2018-02-06,18.473522186279297,18.61332893371582,18.1601676940918,18.319255828857425,3611292.0,-0.020449959383667338,1.0888789245553252,-0.6037713313127856,19.937682801020046,32.597780378717445,1.0214862835949958,1.4218516915085218,1.841685815606958,1.2191963939308152,15.256088379194416,0.6990242004394496,-0.46465613490074276,-1.3165770530700698,-2.3809967346966303,-0.25215737144350925,-1.84878689388335,-0.7843672122567895,1.5050033127170366,19.63739290085657,-25.20771304742554,0.5322098408132807,2,0.5375270843505859,1.3522520065307617,1.919907569885254,1.467951774597168,0.19765663146972656,1,0.002609688805244481,-1.313255539030622,18.85919189453125,1.9729732619749034,19.21593475341797,-1.9333333333333824,19.61124610900879,0.002609688805244481
4515,2018-02-07,18.8543701171875,18.907400131225586,18.550657272338867,18.83026695251465,2816162.0,0.020615880776166717,4.481470627024017,0.15624381800198184,30.39645836722363,32.53102211549745,0.5512346424101366,0.9856040836150513,1.4447990991955493,0.8441653782188396,16.45255940861104,0.43387794494628906,-0.5699598234935834,-0.8684781074523933,-1.9923168976789292,0.2553606827741426,-1.4303975025656612,-0.30655871233912535,0.8695852891221989,43.50448477662157,1.8882870203787903,0.561919395113268,2,0.1566791534423828,0.9714040756225586,1.6137828826904297,1.0871038436889648,-0.2313995361328125,2,-0.007159245411284876,1.0888789245553252,18.473522186279297,-1.313255539030622,18.85919189453125,1.9729732619749034,19.21593475341797,-0.007159245411284876
4516,2018-02-08,18.965251922607425,19.056846618652344,18.618148803710934,18.75313377380371,2815890.0,0.005880960473924723,1.2195266700441665,8.800427316610103,29.253784753983027,32.74545343821949,0.3552828359887634,0.8379507744650674,1.3211674487781409,0.7428063475150743,16.852951169352448,0.4386978149414098,-0.6884022663029867,-0.7069773674011195,-1.872906613689647,0.45895187888740807,-1.2899419905453833,-0.12401274425685571,0.5397732039917678,56.99663634289062,19.45895720847583,0.5829646231442642,2,0.0072298049926722285,0.8605222702026332,1.5029010772705043,0.9762220382690394,-0.17837333679199574,3,-0.000762627606616717,4.481470627024017,18.8543701171875,1.0888789245553252,18.473522186279297,-1.313255539030622,18.85919189453125,-0.000762627606616717
4517,2018-02-09,18.5024471282959,18.864013671875,18.406030654907227,18.762775421142575,2859313.0,-0.024402775992648063,-1.021280625623456,-1.2272796755716238,21.917834946894274,32.23602431085297,0.6997078822004745,1.2589930809277377,1.76060846510439,1.2129242956010273,17.137745420606937,0.5592212677001989,-0.7020534754933863,-1.102290153503418,-2.3756589373190806,0.17107863031224468,-1.7389745454112493,-0.46560576159558664,0.8142979577522595,31.415796743455438,0.7483137598258658,0.6366843919078318,2,0.455572128295902,1.3233270645141602,2.007887840270996,1.4727725982666016,0.028926849365234375,4,0.030745279859175856,1.2195266700441665,18.965251922607425,4.481470627024017,18.8543701171875,1.0888789245553252,18.473522186279297,0.030745279859175856
4518,2018-02-12,18.685640335083008,18.83026695251465,18.50726890563965,18.622970581054688,1884420.0,0.009901025821981824,-1.1967193975833286,-0.2407335497153608,23.592545764272415,30.90951825923469,0.4370165570314377,1.0378885215114408,1.5501035494303892,1.0394153436663132,17.358643501127744,0.32781982421875,-0.6953327634322015,-0.8612465858459473,-2.192899922953302,0.4704067512614074,-1.5270732543996246,-0.19541991729226993,0.46918391609126076,58.60209564407217,33.322798469492525,0.6658266685536779,2,0.2723789215087926,1.1401338577270508,1.945216178894043,1.4101009368896484,-0.44833946228027344,0,0.02734779833569756,-1.021280625623456,18.5024471282959,1.2195266700441665,18.965251922607425,4.481470627024017,18.8543701171875,0.02734779833569756
4519,2018-02-13,18.584402084350586,18.70974540710449,18.526552200317386,18.64707374572754,1817158.0,-0.005417970640392955,-1.0540644581791763,-1.0000304349149345,29.187446730752754,29.505334508093657,0.4520212106359658,1.069019600788799,1.6238447805044274,1.154619969266399,18.66508269332231,0.18319320678710227,-0.6822030088917899,-0.8831816673278823,-2.2469940406020648,0.4806307059463002,-1.5650878539649753,-0.20127548069078927,0.4311702488321387,27.40735313512009,0.4479174125060723,0.681906186637092,2,0.3736171722412145,1.2413721084594727,2.118767738342285,1.5836524963378906,-0.21211624145507812,1,0.0044099811783739895,-1.1967193975833286,18.685640335083008,-1.021280625623456,18.5024471282959,1.2195266700441665,18.965251922607425,0.0044099811783739895
4520,2018-02-14,18.960430145263672,19.085771560668945,18.584402084350586,18.666358947753906,2682252.0,0.02023353020486618,-1.1894584284262606,-4.69225150648244,37.85399379351867,28.700438037079827,-0.02064740259383413,0.6163838053109494,1.229561747277181,0.7908839369504577,19.99162756670791,0.5013694763183594,-0.6383584539788778,-0.4384564399719224,-1.7560634610223786,0.8791505810785338,-1.0972599504971505,0.2203470705533057,-0.8002624511718714,81.56041304225826,50.763346183354486,0.6588035105252286,2,-0.09400653839111328,0.5230627059936523,1.8391571044921875,1.304041862487793,-0.8099040985107422,2,-0.015255525602456022,-1.0540644581791763,18.584402084350586,-1.1967193975833286,18.685640335083008,-1.021280625623456,18.5024471282959,-0.015255525602456022
4521,2018-02-15,18.67599868774414,18.97007179260254,18.618148803710934,18.960430145263672,2012089.0,-0.015001318817156828,1.3174573269528098,-0.9672197070918029,34.9862641779243,28.256354417972936,0.13093717433906704,0.827834533255718,1.4877051012963136,1.0865401079704426,21.026879078082054,0.3519229888916051,-0.6560281211278038,-0.6496108055114753,-1.9562787764293255,0.6570571654063748,-1.3029447909704004,0.0037231799474497507,-0.49731891632079694,39.71631404680397,6.292400109608359,0.6533339854589255,2,0.02892589569091797,0.7544651031494141,2.097074031829834,1.6053466796875,-0.5447559356689453,3,-0.0028393719434266496,-1.1894584284262606,18.960430145263672,-1.0540644581791763,18.584402084350586,-1.1967193975833286,18.685640335083008,-0.0028393719434266496
4522,2018-02-16,18.89775848388672,19.03756332397461,18.74831199645996,18.77723693847656,1601370.0,0.011874052887361985,-2.243247289291901,-0.4237279042944252,41.55127507503259,29.85303182340241,-0.15723749656424957,0.5219684277707088,1.241692066112435,0.8756380674101152,22.413583186822372,0.36156463623046875,-0.7045505384898476,-0.3574665069580085,-1.5915400367242079,0.8766070228081908,-0.9745032718411082,0.25957025792509114,-0.7009368766784618,67.50004945565806,29.33921791183434,0.6170367648831001,2,-0.27478885650634766,0.5327053070068359,1.759613037109375,1.525801658630371,-0.9063205718994141,4,-0.005867357134753948,1.3174573269528098,18.67599868774414,-1.1894584284262606,18.960430145263672,-1.0540644581791763,18.584402084350586,-0.005867357134753948
4523,2018-02-19,18.584402084350586,18.83026695251465,18.50726890563965,18.79170036315918,1566181.0,-0.01658167024429469,1.2711837128832382,-1.7200101285053617,38.61006259525117,31.92774068942809,0.1263252651629898,0.7231868301296416,1.5226132019567302,1.197601461544238,24.2251998261421,0.3904895782470703,-0.7826331325475735,-0.5760930061340339,-1.7006379020996185,0.5484518898315507,-1.1383654541168262,-0.013820558151241613,-0.36980147807311425,13.333245412163455,-26.75700260928108,0.5622724479827917,2,0.1614990234375,0.8460617065429688,2.0151195526123047,1.8439788818359375,-0.3712043762206996,0,-0.002853366304106486,-2.243247289291901,18.89775848388672,1.3174573269528098,18.67599868774414,-1.1894584284262606,18.960430145263672,-0.002853366304106486
4524,2018-02-20,18.66153717041016,18.685640335083008,18.50726890563965,18.54583549499512,1750084.0,0.004150528260714159,1.176482224937547,-0.5581410327187074,37.80968032798732,32.75143201840183,0.08790941703945165,0.5212841495511604,1.4110945756185949,1.1294553371372338,25.878727154357335,0.17837142944335938,-0.8121727503876457,-0.40278186798095206,-1.32518582875554,0.5196220927936359,-0.863983848368246,0.05842011240634193,-0.42951314504485794,26.66682052871457,-11.869275354156347,0.4612019803872931,2,0.08436393737792613,0.7689266204833949,1.9187011718749964,1.863261222839352,-0.10123825073242543,1,-0.022733191469355263,1.2711837128832382,18.584402084350586,-2.243247289291901,18.89775848388672,1.3174573269528098,18.67599868774414,-0.022733191469355263
4525,2018-02-21,18.849550247192386,18.86883354187012,18.550657272338867,18.64707374572754,1843870.0,0.010074897639211766,1.6399949357472454,1.7499876362078084,40.07540098712176,33.95383382208391,-0.1127121444276753,0.27284168026488587,1.192971274304579,0.9509999681231278,26.335636909608507,0.31817626953125355,-0.7698697087052864,-0.1675244331359842,-1.0271265785074775,0.6920777122355091,-0.5973255058217326,0.2622766395497642,-0.6004512711210133,64.54552975070833,27.13368045472066,0.429801072685747,2,-0.10364913940430043,0.5809135437011683,1.7306880950927699,1.6993522644042933,-0.294073104858402,2,-0.02531967065728613,1.176482224937547,18.66153717041016,1.2711837128832382,18.584402084350586,-2.243247289291901,18.89775848388672,-0.02531967065728613
4526,2018-02-22,19.24968147277832,19.485902786254886,18.733850479125977,19.273786544799805,4273872.0,0.02122762720269855,2.3548485905605903,-0.11905120765665415,50.43915495992181,37.12286937908698,-0.5232828677403454,-0.175389320778077,0.7732859978629563,0.5616955882441417,26.187636668270343,0.7520523071289098,-0.6505880488703504,0.25743417739868235,-0.5399248774575831,1.0547932322549478,-0.14124535002945038,0.6561137048268151,-0.9838490450149955,75.86213617210342,35.1599311673099,0.39867952742813223,2,-0.2530956268310547,0.18078231811523438,1.330556869506836,1.2992210388183594,-0.795440673828125,3,-0.05709992799515917,1.6399949357472454,18.849550247192386,1.176482224937547,18.66153717041016,1.2711837128832382,18.584402084350586,-0.05709992799515917
4527,2018-02-23,19.399127960205078,19.553394317626953,19.04720497131348,19.158084869384766,2131123.0,0.0077635823552766325,-1.1874943332152077,-9.99968349422377,57.42703412927376,40.88225697519824,-0.5946978485434684,-0.3696041320830581,0.6035984745775131,0.4239779272530555,26.08096275468958,0.506189346313473,-0.5860422501371083,0.4232715606689439,-0.3222919614718798,1.1688350828097676,0.05048979959853028,0.7960533217393575,-1.0844927181020907,85.25355032444742,38.68009204537919,0.3727817610704124,2,-0.36879634857177734,0.03133583068847656,1.1811103820800781,1.1811103820800781,-1.0220222473144531,4,-0.06535784550371504,2.3548485905605903,19.24968147277832,1.6399949357472454,18.849550247192386,1.176482224937547,18.66153717041016,-0.06535784550371504
4528,2018-02-26,19.408769607543945,19.54375457763672,19.264144897460934,19.46661949157715,1614850.0,0.0004970144719209646,1.6363342085386805,-0.23999810090523518,64.34908671215788,44.78910586202103,-0.5486754748388627,-0.40614390078394536,0.5814920566620785,0.4270099935062106,25.44708325633985,0.2796096801757848,-0.523133683782909,0.43676986694335795,-0.29841040297234045,1.1719501368590564,0.06917973198550698,0.8043600019012089,-1.019808820909521,86.17520342916946,34.6993559961794,0.3675901349578499,2,-0.37843799591064453,0.021694183349609375,1.171468734741211,1.171468734741211,-0.9352474212646484,0,-0.07302532433615683,-1.1874943332152077,19.399127960205078,2.3548485905605903,19.24968147277832,1.6399949357472454,18.849550247192386,-0.07302532433615683
4529,2018-02-27,19.341278076171875,19.669095993041992,19.29306983947754,19.601604461669922,1887004.0,-0.0034773729987416235,-1.108107530101157,4.500032970656116,58.265137102591545,47.05701067414024,-0.4051346892950747,-0.3649575745045013,0.6379641767285307,0.5060647064305215,24.663430608999004,0.3760261535644531,-0.381839758015424,0.37409915924072124,-0.3493949452362308,1.0975932637176733,0.012352107002243429,0.735846211479199,-0.8824512776778981,70.68968457529537,17.453462398655567,0.36174705223847603,2,-0.2530956268310547,0.08918571472167969,1.067819595336914,1.2389602661132812,-0.7038459777832031,1,-0.05832501676462454,1.6363342085386805,19.408769607543945,-1.1874943332152077,19.399127960205078,2.3548485905605903,19.24968147277832,-0.05832501676462454
4530,2018-02-28,19.25450134277344,19.37020301818848,19.172548294067386,19.29306983947754,1595167.0,-0.00448660802335199,1.0499896143459744,0.1481543894611765,54.95044656847383,49.27525316197907,-0.3042525830944065,-0.318827228879087,0.7099993358781447,0.6029397632938149,23.93773227484611,0.19765472412109375,-0.2528411686823233,0.3027492523193409,-0.3792145078599205,0.9847130124986023,-0.03823262777029157,0.6437311324089734,-0.6988530087156235,55.66996643131918,2.7892265744069533,0.34098188008963115,2,-0.16631889343262074,0.026515960693359375,1.1280817985534632,1.3257369995117152,-0.5640392303466797,2,-0.03605403280704822,-1.108107530101157,19.341278076171875,1.6363342085386805,19.408769607543945,-1.1874943332152077,19.399127960205078,-0.03605403280704822
4531,2018-03-01,18.955608367919922,19.29306983947754,18.955608367919922,19.24968147277832,2736733.0,-0.015523277883573883,-1.2950855823426017,7.624697097077998,58.21677850074322,51.12697576483581,0.0429955173032468,-0.07543927055078115,0.9840016572731756,0.9079862894641266,23.800091095569258,0.3374614715576172,-0.15925484716630223,0.03663816452026225,-0.5708057772605244,0.6440821063010489,-0.26708380637013107,0.3403601354106556,-0.3108842211433718,0.0,-53.2993010736423,0.30372197089039277,3,0.13257408142089844,0.05544090270996094,1.4269747734069824,1.6246299743652344,-0.3904876708984375,3,-0.021108856957770428,1.0499896143459744,19.25450134277344,-1.108107530101157,19.341278076171875,1.6363342085386805,19.408769607543945,-0.021108856957770428
4532,2018-03-02,18.33371925354004,18.917041778564453,18.26140594482422,18.844728469848636,2786927.0,-0.03280765788727491,1.0,1.7376944979536892,44.494750397733306,51.7808299651116,0.6442068951781756,0.5027435828344977,1.5703076369239817,1.533398870069277,23.246839906716193,0.6942024230957031,-0.13216388645060206,-0.5411401748657241,-1.1848316991163266,0.10255134938487842,-0.8629859369910236,-0.2192944127404246,1.3353767395019531,5.137019247054679,-45.52968852297356,0.3218457621253008,3,0.6315317153930664,0.6773300170898438,2.0102972984313965,2.2079524993896484,-0.2314014434814453,4,0.006573764097913992,-1.2950855823426017,18.955608367919922,1.0499896143459744,19.25450134277344,-1.108107530101157,19.341278076171875,0.006573764097913992
4533,2018-03-05,18.39156913757324,18.50726890563965,18.227659225463867,18.304792404174805,2237593.0,0.003155381798596535,-1.3199974678736468,-0.1698144194448925,46.94192007491836,52.795523270326164,0.6214826254836758,0.4301166199197368,1.4754144409707628,1.478443929701978,22.30284711844786,0.27960968017578125,-0.06455212366824625,-0.459909152984622,-1.1389951763419326,0.21917687037268863,-0.7994521646632791,-0.1203661413059649,1.2493730545043995,11.371287023902534,-40.492782120569615,0.3395430116786555,3,0.556808471679691,0.580912590026859,1.952447414398197,2.150102615356449,-0.05784988403319957,0,-0.0007864160243437057,1.0,18.33371925354004,-1.2950855823426017,18.955608367919922,1.0499896143459744,19.25450134277344,-0.0007864160243437057
4534,2018-03-06,18.521732330322266,18.565120697021484,18.415672302246094,18.46870231628418,1415814.0,0.007077329388013309,1.1379282118446363,0.6111086688939937,42.45440241874845,53.059856762729126,0.5245663440676935,0.3201654465546433,1.3041388470575477,1.351731023621717,20.46819592514702,0.17355155944824574,-0.037224655558027564,-0.33215646743774485,-1.005914982579288,0.3416020477037982,-0.6690357250085164,0.0047227901330266775,1.062678543090822,25.738453679497503,-21.44517796050347,0.33687925757077103,3,0.42664527893066406,0.4362869262695348,1.7306876182556152,1.9283428192138672,-0.06749153137207031,1,-0.0026028960565445125,-1.3199974678736468,18.39156913757324,1.0,18.33371925354004,-1.2950855823426017,18.955608367919922,-0.0026028960565445125
4535,2018-03-07,18.71938705444336,18.82062530517578,18.555477142333984,18.74349021911621,2235051.0,0.010671503107595903,1.97295736695217,-0.45451929647879724,50.76924221458435,53.096533124358295,0.3425266040049664,0.1179257397645408,1.0649558782869804,1.1589419063923927,19.094687993344344,0.2988929748535156,0.03744541825351888,-0.12775259017944407,-0.8041897760247032,0.5486845956658151,-0.46597118310207364,0.2104660027431855,0.8107537530517597,46.15383238271194,-1.8928057424718645,0.33821859292263,3,0.2289905548095703,0.23863220214844105,1.4703612327575684,1.6680164337158203,-0.2506847381591797,2,-0.004378079037328009,1.1379282118446363,18.521732330322266,-1.3199974678736468,18.39156913757324,1.0,18.33371925354004,-0.004378079037328009
4536,2018-03-08,18.950788497924805,19.076129913330078,18.704923629760746,18.762775421142575,1969671.0,0.012361592973554103,-1.4444249065846415,-7.800348183904555,50.936977851290024,52.37541576013789,0.0718212526324784,-0.12080875245542444,0.7951021793680866,0.9314917798002469,17.818865315800934,0.3712062835693324,0.1201436747658029,0.10437202453613281,-0.5715642275842541,0.7803082766565197,-0.23359610152406063,0.44234015059632625,0.527253046289065,85.22737235384169,38.003912111296884,0.3379681260601936,3,-0.002410888671875,0.00723075866699574,1.238959789276123,1.436614990234375,-0.4242362976074183,3,-0.013736968544952655,1.97295736695217,18.71938705444336,1.1379282118446363,18.521732330322266,-1.3199974678736468,18.39156913757324,-0.013736968544952655
4537,2018-03-09,19.07131004333496,19.18218994140625,18.917041778564453,18.921863555908203,2040152.0,0.006359711387383893,-2.3333093551055644,0.7948728353605807,59.23220247773682,51.80687306742443,-0.11185411643612397,-0.2071479515884178,0.6409322379367026,0.8157394827718392,16.106801693850954,0.2651481628417969,0.1877842210175693,0.19645042419433523,-0.4662884839983903,0.8591893323870607,-0.1349190299020293,0.5278198782906998,0.35671620812890836,88.38383131947512,35.35028112114263,0.3313694540963633,3,-0.12293243408203125,-0.1566781997680664,1.1184382438659668,1.3160934448242188,-0.40977287292480113,4,-0.026541928434034356,-1.4444249065846415,18.950788497924805,1.97295736695217,18.71938705444336,1.1379282118446363,18.521732330322266,-0.026541928434034356
4538,2018-03-12,19.196651458740234,19.485902786254886,19.18218994140625,19.331636428833008,1768019.0,0.006572249893712856,-2.7058939896433785,-0.9032328053807768,59.96408647091326,51.99564521946017,-0.3022316311200939,-0.308035934569979,0.4837930102608823,0.6944820517269008,14.455590440383018,0.4145927429199254,0.180558117086143,0.29624128341674805,-0.3751277843063008,0.9676103511397969,-0.03944325044477637,0.6319258172782725,-0.9689922332763672,72.97298742312076,15.918319913607249,0.33568453386152497,3,-0.3398704528808594,-0.28201961517333984,0.8725752830505371,1.070230484008789,-0.472442626953125,0,-0.057006486315267835,-2.3333093551055644,19.07131004333496,-1.4444249065846415,18.950788497924805,1.97295736695217,18.71938705444336,-0.057006486315267835
4539,2018-03-13,18.666358947753906,18.864013671875,18.618148803710934,18.801342010498047,5514435.0,-0.027624219365866898,-1.1249896968397801,0.9999858699184694,46.97453944769628,51.109433317151556,0.13662290932091636,0.24107124419432324,0.9787337724007408,1.2256624337908875,12.738112373719709,0.5785026550293004,0.11418283178941024,-0.23814907073974467,-0.9023590940236446,0.4260609525441552,-0.5702540823816946,0.09395594090220527,-0.4135348510742176,11.917320437628462,-42.364368182626606,0.3321050116419491,3,0.19042205810546875,0.24827289581298828,1.200392246246338,1.4727706909179688,-0.05303001403808594,1,-0.017820277384834826,-2.7058939896433785,19.196651458740234,-2.3333093551055644,19.07131004333496,-1.4444249065846415,18.950788497924805,-0.017820277384834826
4540,2018-03-14,18.671178817749023,18.782058715820312,18.565120697021484,18.598865509033203,2304924.0,0.00025821157776984016,-2.103483089348814,-0.535721350854882,39.01097228884756,48.97545484916316,0.04509979896745264,0.22500650295761204,0.9319835777325025,1.2223063149117763,11.965280358703023,0.21693801879882812,0.015606561837294919,-0.2188666343688972,-0.8905045304707428,0.45277126173294846,-0.5546855824198218,0.11695231368202741,-0.3936931472778298,11.518264958415715,-38.37989372062506,0.33581894805092294,3,0.18560218811035156,0.27719879150390625,0.7472329139709473,1.1545953750610352,-0.0867767333984375,2,-0.011618871037355372,-1.1249896968397801,18.666358947753906,-2.7058939896433785,19.196651458740234,-2.3333093551055644,19.07131004333496,-0.011618871037355372
4541,2018-03-15,18.622970581054688,18.762775421142575,18.622970581054688,18.738670349121094,2181084.0,-0.002581959991112548,-1.4166831519946632,-1.5999788990583705,34.666647575180264,47.88344342443504,0.045998502700861366,0.2835774772127486,0.9278227585610281,1.2710200459640681,11.15068354128011,0.13980484008788707,-0.05884985856972946,-0.2644234657287612,-0.9400261708338356,0.4111792393763132,-0.6022248182813001,0.07337788682377777,-0.3213165682678216,6.282689977317663,-37.52628218055881,0.3378013525525379,3,0.2338104248046875,0.3254070281982422,0.7954411506652832,1.202803611755371,-0.014463424682617188,3,-0.008283762469530331,-2.103483089348814,18.671178817749023,-1.1249896968397801,18.666358947753906,-2.7058939896433785,19.196651458740234,-0.008283762469530331
4542,2018-03-16,18.78687858581543,18.806161880493164,18.65189552307129,18.671178817749023,3094058.0,0.008801388803539645,1.0,-1.0,38.42007239541306,46.93657146004556,-0.052376871219163235,0.1169318684949836,0.7049106853067073,1.1089606433064176,10.43460555921764,0.18319129943847656,-0.11701223447119702,-0.09497146606445384,-0.7720342464369914,0.5820913143080837,-0.4335028562507226,0.24355992412181493,-0.46153959755920226,24.083644913051042,-13.77282754930145,0.338531390186269,3,0.1639089584350586,0.1614990234375,0.6122493743896484,1.038895606994629,-0.2940711975097656,4,-0.013856819498189399,-1.4166831519946632,18.622970581054688,-2.103483089348814,18.671178817749023,-1.1249896968397801,18.666358947753906,-0.013856819498189399
4543,2018-03-19,18.531373977661133,18.77723693847656,18.463882446289066,18.75313377380371,1881984.0,-0.013600162847020703,1.3214356365691762,-1.9166831519947247,35.9060061856204,46.20897187858689,0.2514916102721081,0.38816128016953755,0.8916307615437518,1.3683107861702517,9.387090731162424,0.32299613952636363,-0.17416985374102723,-0.34782466888427876,-1.0301865310404743,0.3345371932719168,-0.6890055999623783,-0.006643737806179217,-0.18282371344493242,16.86734927353776,-16.14046724782654,0.3411809310780984,3,0.4435186386108434,0.4170036315917969,0.8605227470397949,1.2944002151489258,0.36156463623046875,0,0.0070239364283475325,1.0,18.78687858581543,-1.4166831519946632,18.622970581054688,-2.103483089348814,18.671178817749023,0.0070239364283475325
4544,2018-03-20,18.237300872802734,18.550657272338867,18.169809341430664,18.5120906829834,2490762.0,-0.01586893153270197,1.1643822252573046,1.239132678513065,33.48979617108745,44.289033429309455,0.5598492607138468,0.6838852171877434,1.1164356260866768,1.6624031205146679,8.47432279599339,0.3808479309082031,-0.14290056878951773,-0.6206859588623033,-1.35586821894654,0.11449630122193355,-0.9882770889044217,-0.25309482882018486,1.248601913452152,10.60599702666411,-18.72823057135204,0.3675911300421177,3,0.5905551910400391,0.6821517944335938,1.1545958518981934,1.5884733200073242,0.7520542144775391,1,0.026698466093219908,1.3214356365691762,18.531373977661133,1.0,18.78687858581543,-1.4166831519946632,18.622970581054688,0.026698466093219908
4545,2018-03-21,18.372285842895508,18.54583549499512,18.25176429748535,18.26140594482422,1708399.0,0.007401587056891534,-3.518500065940884,-0.4035080412857728,40.0,43.073813668055,0.4139850842366499,0.5389434102965858,0.9427839895148793,1.5242197856487891,8.026716061558641,0.30853462219238637,-0.12002640505826534,-0.4618377685546875,-1.2284827831998015,0.30480724609042653,-0.8451602758772445,-0.07851526123213048,1.0872950744628938,31.81829081143296,-1.175853046491035,0.38332250732255646,3,0.4555702209472656,0.5471668243408203,1.01961088180542,1.4534883499145508,0.5785026550292969,2,0.013119929271812492,1.1643822252573046,18.237300872802734,1.3214356365691762,18.531373977661133,1.0,18.78687858581543,0.013119929271812492
4546,2018-03-22,18.15052604675293,18.44459724426269,18.020362854003906,18.35782241821289,1678043.0,-0.01207034323539724,1.2278525389011261,-1.8695577382897837,46.36013467115166,41.64358391176776,0.5702585846507802,0.7105662028351105,1.129652102882929,1.7416131738081688,9.10586770746598,0.4242343902587855,-0.09529400351239303,-0.6286397933959975,-1.4267951548192954,0.1695155680273004,-1.0277174741076465,-0.22956211268434856,1.2832594390869154,16.564438025656276,-19.129188525215927,0.3990776807116489,3,0.6026067733764648,0.6942033767700195,1.0244321823120117,1.675248146057129,0.8484706878662109,3,0.02390432301962253,-3.518500065940884,18.372285842895508,1.1643822252573046,18.237300872802734,1.3214356365691762,18.531373977661133,0.02390432301962253
4547,2018-03-23,18.131242752075195,18.164989471435547,17.93840789794922,18.001079559326172,2500088.0,-0.0010624096859817023,1.292678690327997,-0.6279086885713497,44.74707152874752,39.952804473749346,0.4941333590868062,0.6640380240454355,1.1171410584524395,1.7551420035127272,10.151588633505796,0.22658157348632812,-0.11620386126688942,-0.5845288276672349,-1.3767371418859007,0.20767948655143087,-0.9806329847765696,-0.18842467055790024,1.2460058284912137,22.988576314042316,-15.129738406251949,0.39610415710933333,3,0.26996803283691406,0.6725091934204102,0.9364514350891113,1.6945314407348633,1.3643016815185547,4,0.026322762913879805,1.2278525389011261,18.15052604675293,-3.518500065940884,18.372285842895508,1.1643822252573046,18.237300872802734,0.026322762913879805
4548,2018-03-26,17.991437911987305,18.2469425201416,17.904661178588867,18.17462921142578,1472212.0,-0.007710714703871524,1.0882405990539417,-1.4073970956728163,39.341065805242614,39.10464073569894,0.49729596712529656,0.7296237890958253,1.2231822497555953,1.8874742921716603,11.170558268991837,0.3422813415527344,-0.1621945180859079,-0.6534670829772935,-1.4381954102549912,0.1312612443004042,-1.0458312466161424,-0.26110291933844465,1.2994802276220732,13.43301209372638,-25.166858829868357,0.3923641636388488,3,0.36397361755371094,0.795440673828125,1.0352787971496582,1.834336280822754,1.6390914916992188,0,0.027867115389610397,1.292678690327997,18.131242752075195,1.2278525389011261,18.15052604675293,-3.518500065940884,18.372285842895508,0.027867115389610397
4549,2018-03-27,18.213197708129886,18.28550910949707,18.10713768005371,18.17462921142578,1529156.0,0.01232585173166334,-1.055543954896638,-0.210536727575635,39.923225005410785,39.20600214865041,0.22852734533318042,0.44166204100358897,0.9589713715987465,1.6590707149084096,11.928618956269673,0.2940711975097656,-0.24514486232976296,-0.37530326843261363,-1.1098422285530702,0.359235691687843,-0.7425727484928402,-0.008033788372387107,0.9668198745978493,48.120537839124516,10.043431541814279,0.3672694800602276,3,0.14221382141112926,0.5736808776855433,0.874984741210934,1.6125764846801722,1.8126411437988246,1,0.03732133789215375,1.0882405990539417,17.991437911987305,1.292678690327997,18.131242752075195,1.2278525389011261,18.15052604675293,0.03732133789215375
4550,2018-03-28,18.560298919677734,18.560298919677734,18.09749794006348,18.213197708129886,2013760.0,0.019057675489511094,1.6666630032805418,8.999604371691873,42.56879335315192,40.084018346202825,-0.15193367007185188,0.042041823753812935,0.5672931217651431,1.3064299117529927,12.74609321389087,0.46280097961425426,-0.3400846349663773,0.006508064270018821,-0.6577673330731812,0.6707834616132189,-0.325629634401583,0.33864576294162063,0.5176901507188916,100.0,65.08273978956186,0.33213769867160053,3,-0.20488739013671875,0.2265796661376953,0.5278835296630859,1.2654752731323242,1.3209152221679688,2,0.023116878098749405,-1.055543954896638,18.213197708129886,1.0882405990539417,17.991437911987305,1.292678690327997,18.131242752075195,0.023116878098749405
4551,2018-03-29,18.555477142333984,18.66153717041016,18.425315856933594,18.5699405670166,1827963.0,-0.0002597898538496679,1.39021895415371,-0.041669185244613875,39.731249549108284,40.2297046966134,-0.17622455995833874,0.01617928831722537,0.5327792827090931,1.304858071976092,13.329813625678858,0.23622131347656605,-0.35613026465575004,0.021692848205567827,-0.6151635508798492,0.6585492472909849,-0.2967353513371407,0.34012104774827634,0.42864569671802144,85.98713273743033,55.44401120190513,0.318428199542709,3,-0.21452808380126953,0.2314014434814453,0.5327053070068359,1.2702970504760742,1.2775287628173828,3,0.02130429482133467,1.6666630032805418,18.560298919677734,-1.055543954896638,18.213197708129886,1.0882405990539417,17.991437911987305,0.02130429482133467
4552,2018-04-03,18.454240798950195,18.57476043701172,18.36746406555176,18.434955596923828,1748749.0,-0.005455873896814012,-1.6874791360147166,-1.333377291309508,35.07752279755283,40.13765098682812,-0.14207576837103275,0.13376601031076873,0.587408566014453,1.3966609702866037,12.666836195784217,0.20729637145995738,-0.35220367240205874,-0.08556957244872976,-0.7167103478088492,0.5455712029113897,-0.4011399601287913,0.23000081523133176,0.44352510726475813,72.611580536312,45.47603796872621,0.3155703876800599,4,-0.1711416244506836,0.3326377868652344,0.7592840194702148,1.3715333938598633,1.465539932250973,1,0.029519281860673097,1.39021895415371,18.555477142333984,1.6666630032805418,18.560298919677734,-1.055543954896638,18.213197708129886,0.029519281860673097
4553,2018-04-04,18.377105712890625,18.4831657409668,18.280689239501953,18.4831657409668,1299668.0,-0.004179802729351922,2.818149120598308,-5.499554940164362,42.89094816109325,41.1822234301621,-0.09959879741873578,0.22109777297648137,0.6104843974609118,1.458737936497343,11.98158211992051,0.2024765014648473,-0.3355199469627621,-0.1619814872741685,-0.7938701525162593,0.46990717796792225,-0.4779258198952121,0.1539628453468751,0.4412118151142401,49.57239812118874,19.664529321927,0.3159443326210447,4,-0.09400653839111328,0.4097728729248047,0.8532919883728027,1.4486684799194336,1.5908832550048828,2,0.060860438971007014,-1.6874791360147166,18.454240798950195,1.39021895415371,18.555477142333984,1.6666630032805418,18.560298919677734,0.060860438971007014
4554,2018-04-05,18.473522186279297,18.598865509033203,18.473522186279297,18.565120697021484,2266135.0,0.005246553777020546,-1.7367982675329001,0.8636478077904973,45.35143791465368,41.776827642901395,-0.1776670542545098,0.1274170684855349,0.4565953592526313,1.34759416776118,11.292690349929103,0.22175979614257812,-0.34029169542453985,-0.06315450668335032,-0.6956894191595282,0.5693804057928276,-0.37942196292144104,0.2531129495547404,0.271702833772288,66.66632850780577,33.009935766732774,0.3162674562380893,4,-0.19042301177978516,0.3133563995361328,0.7568755149841309,1.3522520065307617,0.5495796203613281,3,0.06263056961961277,2.818149120598308,18.377105712890625,-1.6874791360147166,18.454240798950195,1.39021895415371,18.555477142333984,0.06263056961961277
4555,2018-04-06,18.637432098388672,18.762775421142575,18.50726890563965,18.54583549499512,1522198.0,0.008872694143357007,-2.028588223324964,-0.9999791770780888,50.32255704094968,42.21709679510117,-0.33526764738306625,-0.045268450114729575,0.26142054113076796,1.1694526443470252,11.05079807266213,0.2892532348632777,-0.31160544957586467,0.10485315322875977,-0.5237475849894047,0.7334538914469242,-0.20944721588032067,0.4191535223378402,-0.7327709197998047,73.99981009052406,35.35731908559994,0.31430036910908166,4,-0.3037137985229492,0.057849884033203125,0.6218910217285156,1.1883420944213867,0.28443145751953125,4,0.07449560359015739,-1.7367982675329001,18.473522186279297,2.818149120598308,18.377105712890625,-1.6874791360147166,18.454240798950195,0.07449560359015739
4556,2018-04-09,18.69046211242676,18.77241516113281,18.584402084350586,18.622970581054688,1267936.0,0.0028453498184803916,-1.5999446107586517,0.7368344335006817,47.73757478758723,42.54937493497225,-0.3393383291152894,-0.1252216212949584,0.17865135317363823,1.1036634907918277,11.379360350142429,0.188013076782223,-0.24450988901216064,0.17089948654175302,-0.43147285705228455,0.7732718301357906,-0.13028668525526754,0.4720856583387736,-0.7686386489868191,83.33359192571291,41.07943596095007,0.3011861717970194,4,-0.3519239425659215,0.004819869995113635,0.49413776397704723,1.1353120803832972,0.02410316467284801,0,0.06370907376480783,-2.028588223324964,18.637432098388672,-1.7367982675329001,18.473522186279297,2.818149120598308,18.377105712890625,0.06370907376480783
4557,2018-04-10,18.565120697021484,18.79170036315918,18.38674736022949,18.77241516113281,1858120.0,-0.006706169951888996,2.2941103456836385,-3.0714144411471644,50.843390493659676,43.827411011463035,-0.16313430341085322,-0.041895023350331684,0.27280561245110846,1.2160031776276448,12.141377889934606,0.40495300292969105,-0.2145673595550086,0.07086753845214844,-0.473653116807359,0.6153881937116559,-0.20139278917760706,0.34312786608190393,-0.6092735656738277,55.66052172874435,9.773956164138113,0.2722603276297542,4,-0.12052154541015625,0.13016128540039062,0.4844951629638672,1.2606534957885742,0.4097709655761719,1,0.06829393833853703,-1.5999446107586517,18.69046211242676,-2.028588223324964,18.637432098388672,-1.7367982675329001,18.473522186279297,0.06829393833853703
4558,2018-04-11,18.102317810058594,18.57476043701172,18.07821273803711,18.560298919677734,2717739.0,-0.024928622577559678,1.0396117174217911,2.2093262913822356,46.88891350678401,44.60137640050449,0.35431046994478166,0.35280817713663737,0.7061712498487793,1.6632121033474085,12.755769968407227,0.4965476989746094,-0.20250496595995315,-0.33721866607665874,-0.7980553588358497,0.12361802668253219,-0.5676370124562524,-0.10680031969706505,-0.09631948480224395,3.3784849481250987,-45.030518507401624,0.2304183463795946,4,0.3326387405395508,0.5929641723632812,0.8858323097229004,1.7234563827514648,1.1329002380371094,2,0.10039945935170236,2.2941103456836385,18.565120697021484,-1.5999446107586517,18.69046211242676,-2.028588223324964,18.637432098388672,0.10039945935170236
4559,2018-04-12,18.33371925354004,18.33853912353516,18.07821273803711,18.1601676940918,1859303.0,0.012782973203181003,1.842126086730107,-0.3789491658128978,49.14894261802424,45.332504096601426,0.1584674200938565,0.10035363155501997,0.448968662806589,1.41509472949868,13.337560817297176,0.2603263854980504,-0.17668537005988583,-0.08918523788452148,-0.5394427233481487,0.3610722475791057,-0.31431398061633686,0.1359435048472939,-0.2805788060095189,35.810924605625104,-14.089587216274715,0.2251287427318139,4,0.10123729705810547,0.36156272888183594,0.6267104148864746,1.4920549392700195,0.9448871612548828,3,0.0891401080029035,1.0396117174217911,18.102317810058594,2.2941103456836385,18.565120697021484,-1.5999446107586517,18.69046211242676,0.0891401080029035
4560,2018-04-13,18.454240798950195,18.454240798950195,18.271047592163086,18.353002548217773,1146790.0,0.006573764097913992,2.619051207656656,0.5833324174918518,57.0156037417963,47.25298789578898,0.023824854980400545,-0.03926691519624015,0.299473672886009,1.2796199436826612,13.725133163050257,0.18319320678710938,-0.11673588463479945,0.04218320846557688,-0.3930940251837356,0.47746044211488936,-0.17545540835908113,0.2598218252902349,-0.37602806091308594,52.7028146912501,-1.3560552988076182,0.2176386168246565,4,-0.01928424835205078,0.2410411834716797,0.49895763397216797,1.3715333938598633,0.8966789245605504,4,0.030825489592765543,1.842126086730107,18.33371925354004,1.0396117174217911,18.102317810058594,2.2941103456836385,18.565120697021484,0.030825489592765543
4561,2018-04-16,18.46870231628418,18.478343963623047,18.35782241821289,18.463882446289066,1146239.0,0.0007836419547970763,9.000474796233283,0.047609178944160245,57.81248896079579,49.77909524726042,-0.004738423635657796,-0.06943855851387326,0.25405525214414126,1.2508302592145597,14.106794029879563,0.12052154541015625,-0.06999064132140731,0.06435813903808452,-0.3605255437759318,0.48924182185210086,-0.14808370236892543,0.27679998044509446,-0.3904895782470703,54.72969179812497,-3.1247205252137817,0.21244184140700834,4,-0.033745765686035156,0.2265796661376953,0.4844961166381836,1.357071876525879,0.805084228515625,0,0.024536712534722227,2.619051207656656,18.454240798950195,1.842126086730107,18.33371925354004,1.0396117174217911,18.102317810058594,0.024536712534722227
4562,2018-04-17,18.526552200317386,18.69046211242676,18.46870231628418,18.5120906829834,1782081.0,0.0031323199130346424,-3.380948792343414,3.0003957261604475,62.8770103547037,51.99976882432824,-0.057275351039503875,-0.1557782541443551,0.1780264374136422,1.179997777272959,14.381843987929516,0.22175979614258168,-0.053077764581310305,0.13522434234619496,-0.25483986814170123,0.5252885528340911,-0.05980776289775491,0.33025644759014483,-0.4055302047729512,73.22824343058318,9.35186106522199,0.19503210524394832,4,-0.09159564971924183,0.16872978210448863,0.4266462326049769,1.2992219924926722,0.64117431640625,1,0.010148303621167143,9.000474796233283,18.46870231628418,2.619051207656656,18.454240798950195,1.842126086730107,18.33371925354004,0.010148303621167143
4563,2018-04-18,18.66153717041016,18.762775421142575,18.5120906829834,18.5120906829834,1899359.0,0.007286027569147979,-2.354842826694527,10.334080717486497,61.25907085686363,53.767283595684916,-0.1650248633505349,-0.29567093717767534,0.03755691173651243,1.0322214895386708,14.218633594153502,0.25068473815917613,-0.024159434887398135,0.2637011528015165,-0.14029622954878818,0.6676985351518212,0.06170246162636417,0.46569984397666886,-0.5002744728088402,85.21125190856806,18.54286884140025,0.20199869117515215,4,-0.22658061981201527,0.0337448120117152,0.2699675559997523,1.1642370223998988,0.5351142883300746,2,0.016791461996193524,-3.380948792343414,18.526552200317386,9.000474796233283,18.46870231628418,2.619051207656656,18.454240798950195,0.016791461996193524
4564,2018-04-19,18.72420883178711,18.844728469848636,18.622970581054688,18.627790451049805,1389032.0,0.003358333282229342,-3.1818181818182487,0.6451699360585912,54.80227819863154,54.26503039098289,-0.21053726974047393,-0.3372872302809711,-0.01755094507422328,0.9542989496659082,13.50590336272294,0.22175788879394887,0.029853895362091265,0.30202741622924734,-0.11953850334198535,0.72359333580048,0.09124445644362922,0.5128103760148655,-0.5251198742523187,78.99186764813399,15.856471597356112,0.21078295978561654,4,-0.2627382278442383,-0.3398714065551758,0.1614975929260254,1.1015653610229492,0.4145927429199219,3,0.027291364932924722,-2.354842826694527,18.66153717041016,-3.380948792343414,18.526552200317386,9.000474796233283,18.46870231628418,0.027291364932924722
4565,2018-04-20,18.61332893371582,18.75313377380371,18.526552200317386,18.68082046508789,1325598.0,-0.005921740088855154,1.13637140210947,-0.699986152598366,51.59578553938718,54.69372047451622,-0.11559166055142,-0.2186324818283225,0.08748252717776239,1.0492823277296282,12.763853911940382,0.22658157348632457,0.06160633230547319,0.17909536361694478,-0.25017632891127306,0.6083670561451626,-0.03554048264716414,0.3937312098810537,-0.36258881519592023,52.475526776585234,-7.448337399228379,0.21463584626410873,4,-0.15185832977294922,-0.2386341094970703,0.27237749099731445,1.2124452590942383,0.28442955017089844,4,0.03574199346329876,-3.1818181818182487,18.72420883178711,-2.354842826694527,18.66153717041016,-3.380948792343414,18.526552200317386,0.03574199346329876
4566,2018-04-23,18.584402084350586,18.598865509033203,18.454240798950195,18.560298919677734,1442611.0,-0.001554093277363,4.45444736179549,-0.3571287268616645,53.73954995199662,55.015515969887,-0.11543029679771522,-0.1639393561362894,0.10653167867685553,1.0631376711585787,11.64154491798786,0.159088134765625,0.08160023068176514,0.12847471237182617,-0.2839508692018953,0.5409002939455476,-0.07773807841503455,0.3346875031586869,-0.2861428977243854,33.33300769801853,-23.953802045320337,0.20621279078686003,4,-0.12293148040771484,-0.20970726013183594,0.3181772232055664,1.2413721084594727,0.20247650146484375,0,0.041245213899328226,1.13637140210947,18.61332893371582,-3.1818181818182487,18.72420883178711,-2.354842826694527,18.66153717041016,0.041245213899328226
4567,2018-04-24,18.60850715637207,18.77241516113281,18.5024471282959,18.60368537902832,1532426.0,0.0012970593249153062,-1.6046336167236785,0.20004747962332833,56.857137366568935,56.123096398752,-0.14833253649284117,-0.15858649450754214,0.08754521954319117,1.021485060241865,10.245529628467734,0.2699680328369105,0.07699384147384336,0.12871656417846822,-0.2591037982578257,0.5165369266147621,-0.06519361703967874,0.3226267453966152,-0.2665304270880746,39.50607635496819,-17.981740654318926,0.19391018121814727,4,-0.14703655242919922,-0.2338123321533203,0.29407215118408203,1.2172670364379883,0.11570167541503906,1,0.035751357314008025,4.45444736179549,18.584402084350586,1.13637140210947,18.61332893371582,-3.1818181818182487,18.72420883178711,0.035751357314008025
4568,2018-04-25,18.492807388305664,18.584402084350586,18.449419021606445,18.51691055297852,1142248.0,-0.006217573881351801,-1.4347616672113945,-4.998813291139977,50.5650225819034,56.280438616960794,0.03194235425356595,-0.003583208488386447,0.20121892564706556,1.1160152312647185,8.954392109424747,0.159088134765625,0.07128454456516664,-0.012051677703858843,-0.3244396073675979,0.30033625195988023,-0.16824564253573016,0.14414228712801247,-0.11061051977649683,10.975798046859824,-43.47759599939903,0.15619396483187034,4,0.06508064270019531,-0.11811256408691406,0.4567751884460449,1.3329668045043945,0.2265796661376953,2,0.036496304441302474,-1.6046336167236785,18.60850715637207,4.45444736179549,18.584402084350586,1.13637140210947,18.61332893371582,0.036496304441302474
4569,2018-04-26,18.8929386138916,18.93150520324707,18.439777374267575,18.463882446289066,2423037.0,0.02163712719135158,-1.0606014586871657,-17.80082298013492,56.5757011401043,56.231560550106124,-0.3134881211856211,-0.3691029956849263,-0.19306686437032994,0.6975960128014975,8.053830973881643,0.49172782897949574,0.0760586845385447,0.3540925025939927,0.027717986946765194,0.6804670182412202,0.19090524477037718,0.5172797604176083,-0.4737392172568775,92.15692359012756,38.51638978395809,0.16318725782361376,4,-0.2482748031616211,-0.4748554229736328,0.06869649887084961,0.932835578918457,0.0048198699951171875,3,0.01607546877992383,-1.4347616672113945,18.492807388305664,-1.6046336167236785,18.60850715637207,4.45444736179549,18.584402084350586,0.01607546877992383
4570,2018-04-27,18.989355087280273,19.008638381958008,18.82062530517578,18.907400131225586,1201291.0,0.0051033073974939835,2.119991137557764,0.19101218498415354,57.52426205516355,56.19953533836921,-0.36432921889473846,-0.4550586365441447,-0.29451937708596887,0.5859606738337746,7.954678704437377,0.18801307678222656,0.13171137120204435,0.42905616760253906,0.04537175893493384,0.8127405762701443,0.23721396326873645,0.6208983719363417,-0.5495777130126989,96.6101922232244,44.79544297106402,0.19184220433380242,4,-0.26514720916748047,-0.5327053070068359,-0.11570072174072266,0.8364191055297852,-0.3037147521972656,4,0.007870013844064827,-1.0606014586871657,18.8929386138916,-1.4347616672113945,18.492807388305664,-1.6046336167236785,18.60850715637207,0.007870013844064827
4571,2018-04-30,18.950788497924805,19.052026748657227,18.93150520324707,19.00381851196289,1436593.0,-0.002030958354204526,-1.631572371571955,-0.6470629305529697,60.152252915369196,55.89678451177648,-0.2795889931913038,-0.4061830362752801,-0.2523713275312076,0.6067743047525838,8.160519093667034,0.12052154541015625,0.16832879050972238,0.37072401046753,-0.050779689634648406,0.7922277105697084,0.1599721604164408,0.5814758605186192,-0.5110111236572301,83.46453994610518,30.80873950108208,0.2107518500510893,4,-0.20488643646240234,-0.4724445343017578,-0.0771341323852539,0.8749856948852539,-0.43869781494140625,0,-0.0027983011917362965,2.119991137557764,18.989355087280273,-1.0606014586871657,18.8929386138916,-1.4347616672113945,18.492807388305664,-0.0027983011917362965
4572,2018-05-02,18.99899673461914,19.00381851196289,18.637432098388672,18.8832950592041,4666876.0,0.0025438644254625054,4.8460367941324165,-2.1818149120598496,80.19476515653662,58.00075054507348,-0.28355182365370624,-0.4337242466033544,-0.30351315296403314,0.5409132066257918,7.904891844192766,0.36638641357421875,0.17925578448718227,0.39169445037841655,-0.06454767817067975,0.8479365789275128,0.16357338610386662,0.6198155146529665,-0.47350444793701385,91.33849436907123,31.10899182586364,0.2281210642745485,5,-0.2530946731567383,-0.5206527709960938,-0.20006561279296875,0.4145936965942383,-0.4676227569580078,2,-0.011164702629649859,-1.631572371571955,18.950788497924805,2.119991137557764,18.989355087280273,-1.0606014586871657,18.8929386138916,-0.011164702629649859
4573,2018-05-03,19.49554443359375,19.726945877075195,19.41841125488281,19.669095993041992,4934399.0,0.0261354694624385,1.1333324541216592,-1.4999917574718518,83.19554784853007,61.155558283951095,-0.7256658768770734,-0.8876978452931077,-0.7871830383928184,0.027419486507948676,8.015401023407529,0.7279491424560547,0.20246112911775072,0.8323202133178711,0.2407685382735778,1.4238718883621644,0.5365443757957244,1.1280960508400177,-0.8963373222351088,82.02244360573587,17.931505821457122,0.2957758375221458,5,-0.4121828079223633,-0.6797409057617188,-0.8930630683898926,-0.17596054077148438,-1.0895137786865234,3,-0.03956471205171952,4.8460367941324165,18.99899673461914,-1.631572371571955,18.950788497924805,2.119991137557764,18.989355087280273,-0.03956471205171952
4574,2018-05-04,19.630529403686523,19.698020935058594,19.476261138916016,19.476261138916016,2270494.0,0.006923888201868955,-1.8749891816372202,-0.8888901100108803,83.33329730010205,64.68194847958608,-0.8030149074308959,-0.981900950898769,-0.9099428199936312,-0.12497629083953399,8.467179812281787,0.22175979614257812,0.21668727745196037,0.9094548225402832,0.18471272739333955,1.6341969176872269,0.5470837749668114,1.271825870113755,-0.9930973052978516,91.15050444750612,24.560749331128378,0.36237104757347177,5,-0.5471677780151367,-0.7279500961303711,-1.0593843460083008,-0.3278188705444336,-1.1521854400634766,4,-0.04641455818670159,1.1333324541216592,19.49554443359375,4.8460367941324165,18.99899673461914,-1.631572371571955,18.950788497924805,-0.04641455818670159
4575,2018-05-07,20.02583885192871,20.035480499267575,19.630529403686523,19.630529403686523,1722317.0,0.020137482801047213,-1.0487802524414072,2.562480681495036,86.29210506194288,68.29889904735788,-1.0916918878430018,-1.3363780212299474,-1.2942426432486869,-0.5341890221259149,9.614936554957433,0.40495109558105113,0.24031477494815334,1.2353439331054688,0.3069641539661667,2.163723712244771,0.7711540435358195,1.699533822675118,-1.214084548950197,99.31034953204751,29.93069463450236,0.46418988956965096,5,-0.7882099151611364,-0.9689922332763672,-1.4546937942504883,-0.7231283187866211,-1.4751815795898438,0,-0.056331241671474075,-1.8749891816372202,19.630529403686523,1.1333324541216592,19.49554443359375,4.8460367941324165,18.99899673461914,-0.056331241671474075
4576,2018-05-08,19.881214141845703,20.035480499267575,19.7847957611084,19.95834732055664,1964477.0,-0.007221905217172919,1.1666831519947605,-0.19512100976570038,80.345586934657,70.90872677714543,-0.8311763755541364,-1.157306901920574,-1.1529612642077467,-0.40121675718461347,10.851510894468715,0.25068473815917613,0.27841602650841324,1.0311816215515144,-0.015390744677421964,2.0777539877804507,0.5078954384370462,1.5544678046659826,-0.8491891235351581,88.96559251275637,19.24357324635183,0.523286183114468,5,-0.6435852050781286,-0.8243675231933594,-1.3100690841674805,-0.5785036087036133,-1.3112735748291016,1,-0.06013585479401218,-1.0487802524414072,20.02583885192871,-1.8749891816372202,19.630529403686523,1.1333324541216592,19.49554443359375,-0.06013585479401218
4577,2018-05-09,19.833005905151367,19.910139083862305,19.726945877075195,19.813722610473636,1567890.0,-0.002424813512413637,1.1111330915485218,-0.24999999999995395,77.30338876812074,73.87965635339181,-0.6604611808312129,-1.0637822880339698,-1.1135433187914892,-0.36606027983896183,11.570472998535623,0.18319320678710938,0.3362736934737818,0.919579124450685,-0.20501909082712544,2.0441773397284955,0.357280016811778,1.481878232089592,-0.6203589002685561,67.18770284555667,-0.5512786567539791,0.5622991076389052,5,-0.5953769683837926,-0.7761592864990234,-1.269092082977295,-0.5302953720092773,-1.0220222473144531,2,-0.06660186703342219,1.1666831519947605,19.881214141845703,-1.0487802524414072,20.02583885192871,-1.8749891816372202,19.630529403686523,-0.06660186703342219
4578,2018-05-10,19.91978073120117,19.99691390991211,19.717304229736328,19.804079055786133,1614084.0,0.0043752735447561975,1.071428066779237,6.000098911969269,77.55556180773036,76.21075198312803,-0.5850582006387235,-1.0618580279218932,-1.208592168489421,-0.4615120573992968,11.667421252834139,0.27960968017578125,0.4014551290824748,0.9154808044433551,-0.22673471402790923,2.0576963229146195,0.34437304520772116,1.486588563678989,-0.5590236973290992,79.31048596141764,12.45811218214618,0.5711077592356327,5,-0.5833244323730433,-0.8629341125488246,-1.3847918510436976,-0.6170701980590785,-1.0605888366699183,3,-0.06969990143341875,1.1111330915485218,19.833005905151367,1.1666831519947605,19.881214141845703,-1.0487802524414072,20.02583885192871,-0.06969990143341875
4579,2018-05-11,19.967988967895508,19.967988967895508,19.74622917175293,19.948705673217773,2419586.0,0.0024201188429162634,22.000197823936695,0.16666391915728904,82.15104425073606,78.94706111596943,-0.5193486255362743,-1.034386780435625,-1.2625090506902161,-0.5169734102491716,11.769608711262054,0.22175979614257812,0.46810952640576886,0.8819755554199205,-0.2916462463253531,2.055597357165194,0.29516465454728547,1.4687864562925554,-0.4857817102522475,83.33341183452649,14.056772352813994,0.5868109008726367,5,-0.6315326690673828,-0.9111423492431641,-1.433000087738037,-0.665278434753418,-1.2823486328125,4,-0.07822311578294616,1.071428066779237,19.91978073120117,1.1111330915485218,19.833005905151367,1.1666831519947605,19.881214141845703,-0.07822311578294616
4580,2018-05-14,19.023101806640625,19.24485969543457,18.8929386138916,19.21593475341797,2099365.0,-0.04732009631886669,1.8076999163052576,-10.0,57.256818263563176,78.62534615465765,0.48145953544802467,-0.04711231270237448,-0.3316304047288945,0.4138609300993288,11.362365853479083,1.0750503540039062,0.5421360335476884,-0.09135465621948313,-1.2274824035696916,1.0447730911307254,-0.6594185298945874,0.4767092174556211,1.0123786926269496,11.392421968511991,-59.851891382138085,0.5680638736751045,5,0.3133544921875,0.03374481201171875,-0.4881129264831543,0.27960872650146484,-0.35674285888671875,0,-0.028636646565567636,22.000197823936695,19.967988967895508,1.071428066779237,19.91978073120117,1.1111330915485218,19.833005905151367,-0.028636646565567636
4581,2018-05-15,18.921863555908203,19.09059333801269,18.878475189208984,19.023101806640625,2119929.0,-0.005321858220675768,-1.2563962099539054,0.5250049455984174,55.05445206132695,75.83197803296768,0.6461085100361181,0.09467013579648054,-0.23623020370738246,0.4971590150470888,10.998028422692228,0.21211814880370738,0.5749998631438409,-0.21525096893310547,-1.314634583936364,0.8841326460701531,-0.764942776434733,0.334440838568522,1.090766105651852,3.879369150590739,-68.4309993489475,0.5496918075016289,5,0.5351142883300781,0.13498306274414062,-0.4073634147644043,0.3808469772338867,-0.23140144348144176,1,-0.019617850137886084,1.8076999163052576,19.023101806640625,22.000197823936695,19.967988967895508,1.071428066779237,19.91978073120117,-0.019617850137886084
4582,2018-05-16,18.71456527709961,19.013458251953125,18.642253875732425,18.8832950592041,1736036.0,-0.01095548956877801,-1.3692440667855954,1.6666603866008516,53.474299477353476,72.52961710283697,0.9038686482505156,0.33389506209680775,-0.017250754457435846,0.6836670299974159,11.459229300721784,0.3712043762206996,0.5959422574367537,-0.43194990158081126,-1.5124034759496752,0.6485036727880527,-0.972176688765245,0.10827688560362247,1.2526982055664035,5.337974070444338,-71.64375261991815,0.5402267871844328,5,0.6243019104003906,0.3422813415527344,-0.19765520095825195,0.43869876861572266,-0.6942024230957031,2,-0.007727922500020856,-1.2563962099539054,18.921863555908203,1.8076999163052576,19.023101806640625,22.000197823936695,19.967988967895508,-0.007727922500020856
4583,2018-05-17,18.974891662597656,19.076129913330078,18.72420883178711,18.77723693847656,2165939.0,0.013910362417907773,-1.3174738745980707,-1.1714276025005015,51.34278840714862,68.97511611473104,0.6279572898525778,0.10355753175683446,-0.26449507373727243,0.40316031050416257,12.102808846533627,0.36156463623046875,0.6235900332185764,-0.1872912406921401,-1.2470226923860146,0.8724402110017344,-0.7171569665390756,0.3425744851547954,0.9128712436523401,25.090818582956548,-47.90708292945264,0.5298657258469371,5,0.36397552490234375,0.0819549560546875,-0.4049510955810547,-0.09159564971923828,-1.1811084747314453,3,-0.008638152337060778,-1.3692440667855954,18.71456527709961,-1.2563962099539054,18.921863555908203,1.8076999163052576,19.023101806640625,-0.008638152337060778
4584,2018-05-18,19.235218048095703,19.31235122680664,19.018280029296875,19.042383193969727,3012714.0,0.013719518937290731,-1.4400079129574679,0.9756146987300555,53.82307947371449,65.36744660492788,0.34157972067528064,-0.12281942477094532,-0.5126408445448476,0.12157626721553783,12.695236231386916,0.3374595642089844,0.6256058070496735,0.047484683990479226,-0.9922371801564154,1.0872065481373738,-0.4723762480829663,0.5673456160639248,0.5778143163232379,88.48925777914398,17.714838831146167,0.5198609320734471,5,0.10364913940429688,-0.17837142944335938,-0.6700987815856934,-0.35192203521728516,-1.701761245727539,4,-0.019548837586568446,-1.3174738745980707,18.974891662597656,-1.3692440667855954,18.71456527709961,-1.2563962099539054,18.921863555908203,-0.019548837586568446
4585,2018-05-21,19.278606414794922,19.38948631286621,19.235218048095703,19.264144897460934,918467.0,0.002255673244292433,-3.2665506145487155,0.07499431261809342,55.089816812674385,62.56124992470758,0.20232644102830122,-0.11996187969631222,-0.5494652594543901,0.056043034319085194,13.357274216993023,0.1542682647705078,0.5754653540355008,0.05760917663574361,-0.946701546992859,1.0619199002643462,-0.44454618517855593,0.5597645384500431,0.46417924030282975,85.16125738644334,15.331438168816831,0.5021553618143011,5,0.04097747802734375,-0.12534236907958984,-0.7134871482849121,-0.43387794494628906,-1.6872997283935547,0,-0.030757725270891823,-1.4400079129574679,19.235218048095703,-1.3174738745980707,18.974891662597656,-1.3692440667855954,18.71456527709961,-0.030757725270891823
4586,2018-05-22,19.350919723510746,19.476261138916016,19.187009811401367,19.29306983947754,1452066.0,0.0037509614107962275,-1.1428409941925366,4.000263782642365,55.42348439376637,60.130149438668205,0.05238956845339615,-0.13903354289733372,-0.6216988964258654,-0.03760366281897021,13.912334416697325,0.28925132751464844,0.5131526310042496,0.09159660339355824,-0.8679305979836478,1.0511238047707643,-0.3881669972950448,0.5713602040821613,0.3258340248250846,84.97118419247165,17.12420413435906,0.47976360068860335,5,-0.031335830688480115,-0.15426826477051137,-0.785800457000736,-0.5206537246704137,-1.7451515197753942,1,-0.0353761364078794,-3.2665506145487155,19.278606414794922,-1.4400079129574679,19.235218048095703,-1.3174738745980707,18.974891662597656,-0.0353761364078794
4587,2018-05-23,19.273786544799805,19.408769607543945,19.133981704711914,19.36056137084961,1947617.0,-0.003986021326791378,2.0000104117861417,-1.4999999999999079,46.075111823782606,56.63232166267401,0.046774176365129705,-0.01001739109208799,-0.5492660616591394,0.019609356082469276,14.649655691788643,0.27478790283203125,0.3894228896558154,-0.018800544738770242,-0.9281446782099643,0.8905435887324238,-0.47347261147436726,0.43587152199682677,0.3408972111798221,73.0770596410782,6.733060048889115,0.45467206673559724,5,0.031334877014160156,-0.036157608032230115,-0.7086672782897949,-0.44352054595947266,-1.648733139038086,2,-0.03026517031394793,-1.1428409941925366,19.350919723510746,-3.2665506145487155,19.278606414794922,-1.4400079129574679,19.235218048095703,-0.03026517031394793
4588,2018-05-24,19.167726516723636,19.28342628479004,19.06648826599121,19.28342628479004,1927155.0,-0.00550281221749771,2.750016485328058,1.3333333333332924,41.72412616988193,52.14044187591244,0.039042324681457075,0.15726128880613288,-0.4532764618900025,0.10546906549517487,15.527684480019992,0.21693801879882812,0.27774813224336725,-0.1586065292358363,-0.9897090155079944,0.6724959570363218,-0.5741577723719153,0.25694471390024276,0.38861144644115697,32.63158333125176,-29.311556685603847,0.4155512431360792,5,-0.10846900939941762,0.06990242004393821,-0.6026072502136266,-0.33746051788330433,-1.4944648742675817,3,-0.05985914196546305,2.0000104117861417,19.273786544799805,-1.1428409941925366,19.350919723510746,-3.2665506145487155,19.278606414794922,-0.05985914196546305
4589,2018-05-25,19.196651458740234,19.399127960205078,19.105056762695312,19.235218048095703,1807786.0,0.0015090439646747722,-1.652205325810225,0.3333333333333436,32.93651074011535,49.438185484418234,-0.123824696640078,0.1604845138742732,-0.4750478241480778,0.05792341052293182,15.566778656963356,0.2940711975097656,0.17357598979110378,-0.14486722946167063,-0.9534199824816341,0.6636855235582928,-0.5491436059716541,0.25940914704831286,0.3048414591786184,31.76471683446674,-24.400338086160602,0.40427637650998244,5,-0.13739395141601562,0.0409774780273402,-0.6315321922302246,-0.4097728729248047,-1.5571365356445312,4,-0.07307880095074071,2.750016485328058,19.167726516723636,2.0000104117861417,19.273786544799805,-1.1428409941925366,19.350919723510746,-0.07307880095074071
4590,2018-05-28,19.13880157470703,19.29306983947754,19.09059333801269,19.26896476745605,1159095.0,-0.003013540364450562,1.2702552422502777,3.375024727991995,34.15637257056889,47.11617665211179,-0.05345860180806383,0.24253975511675208,-0.410724472333694,0.09370210346857633,15.394045619495014,0.2024765014648473,0.051122223512642506,-0.21018943786621236,-1.0077259999234869,0.5873471241910622,-0.6089577188948496,0.1885788431624249,0.31113700068063466,17.647168344667403,-32.9490978734851,0.39876828102863676,5,-0.0795440673828125,0.09882736206054332,-0.7158975601196289,-0.35192298889160156,-1.1859302520751953,0,-0.08387906453141858,-1.652205325810225,19.196651458740234,2.750016485328058,19.167726516723636,2.0000104117861417,19.273786544799805,-0.08387906453141858
4591,2018-05-29,18.89775848388672,19.09541320800781,18.75313377380371,19.03274345397949,2569451.0,-0.012594471491823356,1.6296369564421442,1.03704409243439,31.558923635269565,44.68113489188024,0.20540626195146316,0.5053139790247201,-0.1643212532940126,0.30658370894857256,15.072855490807497,0.3856678009033203,-0.10173212302891699,-0.44858102798461985,-1.252022525581605,0.3548604696123654,-0.8503017767831125,-0.04686027918612723,0.5037190095216317,22.05869518417883,-25.346703607216824,0.4017207487984923,5,0.20247650146484375,0.3398704528808558,-0.4796757698059082,-0.11087989807128906,-1.0413036346435547,1,-0.06913263277225734,1.2702552422502777,19.13880157470703,-1.652205325810225,19.196651458740234,2.750016485328058,19.167726516723636,-0.06913263277225734
4592,2018-05-30,18.78687858581543,18.89775848388672,18.72420883178711,18.864013671875,2099313.0,-0.005867357134753948,1.4,0.5714346271778139,27.871945208786542,42.07326342539557,0.36612442541481727,0.6318847790187547,-0.05454320019900649,0.3846766382575453,15.736674507953563,0.17354965209960938,-0.136881903518411,-0.548855018615722,-1.376827997797342,0.2791179605658982,-0.9628415082065338,-0.1348685290249101,0.5690454905323641,9.285520500096085,-32.67612035356015,0.4139864895908102,5,0.3133563995361328,0.4507503509521449,-0.36879587173461914,0.0,-0.6797409057617188,2,-0.06286889951861652,1.6296369564421442,18.89775848388672,1.2702552422502777,19.13880157470703,-1.652205325810225,19.196651458740234,-0.06286889951861652
4593,2018-05-31,18.72420883178711,18.85919189453125,18.671178817749023,18.85919189453125,7150704.0,-0.003335825786175972,1.7857284159954783,1.7499567270839,25.842727431012193,38.96433542065087,0.43526840186351023,0.6680567244401203,0.014510700577424984,0.41109101861793107,14.826266981517804,0.18801307678222656,-0.15940719331828745,-0.5729579925537109,-1.4404997796400885,0.2945837945326666,-1.006728886096898,-0.13918709901052395,0.5888950325237623,7.284851502010979,-28.227256357825517,0.4337708935431885,5,0.34951114654541016,0.5134201049804652,-0.30612611770629883,0.06266975402832031,-0.19283485412597656,3,-0.05870236953133168,1.4,18.78687858581543,1.6296369564421442,18.89775848388672,1.2702552422502777,19.13880157470703,-0.05870236953133168
4594,2018-06-01,18.71938705444336,18.917041778564453,18.704923629760746,18.8543701171875,1560867.0,-0.00025751567860987645,-1.5882284490784528,1.0,40.70795840481776,37.366351153111246,0.40144043687933717,0.6336032411529864,0.035272528023210015,0.38141663727233066,13.802502774653302,0.21211814880370738,-0.16033290482834062,-0.5322226524353013,-1.421477385673441,0.35703208080283844,-0.9768500190543712,-0.08759528581623144,0.5534658105528045,7.75187854623524,-29.53842817051798,0.44462736661907054,6,0.35433292388916016,0.5182418823242152,-0.2530956268310547,0.06749153137207031,-0.32781791687012074,4,-0.055884597553582216,1.7857284159954783,18.72420883178711,1.4,18.78687858581543,1.6296369564421442,18.89775848388672,-0.055884597553582216
4595,2018-06-04,18.89775848388672,19.129159927368164,18.81580352783203,18.81580352783203,1722578.0,0.009528700321468131,-6.647039657419475,-0.6071499222834534,49.29575267199393,36.68549207291431,0.18256289999715136,0.38618555128525145,-0.12910914523657624,0.18432321231355075,12.005780761950936,0.4097728729248047,-0.16687554444596486,-0.29744720458984375,-1.1205770544109157,0.5256826452312282,-0.7090121295003797,0.11411772032069223,0.3372584417536224,49.47358338122725,7.628321568267076,0.41156492491053587,6,0.14221572875976562,0.43869781494140625,-0.36638498306274414,-0.11087989807128906,-0.5736808776855504,0,-0.06658162987233984,-1.5882284490784528,18.71938705444336,1.7857284159954783,18.72420883178711,1.4,18.78687858581543,-0.06658162987233984
4596,2018-06-05,18.685640335083008,19.16290664672852,18.685640335083008,18.90258026123047,1857957.0,-0.011224513689524374,-3.3999859327056132,-2.64706293055297,49.15730992657232,37.027958528779834,0.3245129169709067,0.5313862567840104,0.10197144160692062,0.3798367111640175,10.125252025260407,0.47726631164551137,-0.20990470150643503,-0.4497866630554199,-1.235970982655676,0.3363976565448361,-0.8428788228555462,-0.05669450325529368,0.5138108075628587,2.9409597101707656,-41.72437011186663,0.39309215980012785,6,0.34951305389404297,0.6508159637451172,-0.09521150588989258,0.10123825073242188,-0.347101211547848,1,-0.03921562222705155,-6.647039657419475,18.89775848388672,-1.5882284490784528,18.71938705444336,1.7857284159954783,18.72420883178711,-0.03921562222705155
4597,2018-06-06,18.5120906829834,18.70974540710449,18.406030654907227,18.666358947753906,1517757.0,-0.00928786217584221,1.5200237388724485,0.7111105249738436,35.79885777963506,36.36959537430795,0.42315247944711487,0.6333757893264078,0.29347948735300733,0.5376053323398047,8.602952913857237,0.3037147521972621,-0.2698818789882367,-0.5572905540466309,-1.3182592517781835,0.20367814368492176,-0.9377749029124054,-0.17680620518085632,0.653928623647662,14.012867262569204,-31.760002150539776,0.3804843488657759,6,0.3904886245727539,0.7086648941040039,0.10003232955932617,0.27478790283203125,0.10605812072753551,2,-0.03541662824409697,-3.3999859327056132,18.685640335083008,-6.647039657419475,18.89775848388672,-1.5882284490784528,18.71938705444336,-0.03541662824409697
4598,2018-06-07,18.531373977661133,18.642253875732425,18.44459724426269,18.642253875732425,1395486.0,0.0010416594758504427,2.565238332788505,0.718747295409328,24.652814506989046,35.449184681738366,0.33984854560562994,0.5320202769348512,0.297255940468947,0.5026468451753594,6.834325069435931,0.19765663146973367,-0.3421739523785057,-0.46858692169189453,-1.1523054388253477,0.2151315954415587,-0.8104461802586229,-0.12672766312516615,0.6315326690673864,16.56061549161957,-22.825396231593015,0.34185925856672733,6,0.31817626953125,0.6893815994262695,0.0807490348815918,0.2555046081542969,0.0771331787109375,3,-0.02289286796104928,1.5200237388724485,18.5120906829834,-3.3999859327056132,18.685640335083008,-6.647039657419475,18.89775848388672,-0.02289286796104928
4599,2018-06-08,18.406030654907227,18.565120697021484,18.319255828857425,18.531373977661133,1532351.0,-0.00676384400341834,1.5499792288975123,1.13044226171018,20.327853541282636,33.912682567373224,0.3813514672654925,0.5632224294838224,0.4375288778898607,0.6061926550528938,5.083049733917255,0.24586486816405895,-0.3821049467747635,-0.5158323287963853,-1.0804330551404355,0.04876839754766493,-0.7981326919684086,-0.23353196562436196,0.6963259124755901,10.28563289593823,-22.347201173570717,0.2823003631720245,6,0.33505058288574574,0.7713375091552734,0.5435519218444824,0.4097728729248047,0.1494464874267578,4,0.006809905139459671,2.565238332788505,18.531373977661133,1.5200237388724485,18.5120906829834,-3.3999859327056132,18.685640335083008,0.006809905139459671
4600,2018-06-11,18.478343963623047,18.555477142333984,18.35782241821289,18.43013572692871,1747961.0,0.00392878345535852,-1.04998961434605,-0.3846095319252541,20.327853541282437,32.664785890263545,0.22965008397682496,0.4722154059350636,0.37010346564787966,0.5096638956784645,5.7661354178957405,0.19765472412109375,-0.40201920866500274,-0.4162811279296861,-1.012020062702696,0.1794578068433239,-0.7141505953161911,-0.11841166054318109,0.5457025299072313,18.85710668390882,-6.85970093425431,0.2978694673865055,6,0.2627372741699254,0.6990242004394531,0.5146265029907227,0.3374595642089844,0.024103164672851562,0,-0.00469602829239657,1.5499792288975123,18.406030654907227,2.565238332788505,18.531373977661133,1.5200237388724485,18.5120906829834,-0.00469602829239657
4601,2018-06-12,18.550657272338867,18.60368537902832,18.44459724426269,18.51691055297852,1986783.0,0.003913408520708206,1.27589123702203,0.700019782393596,25.328944799743752,32.382230289258786,0.11501798440863453,0.3906976265249469,0.30377456228547217,0.4163887869684544,6.458911092563054,0.15908813476562855,-0.4033719155187292,-0.3254075050354004,-0.940392381852039,0.2895773717812382,-0.6328999434437215,-0.017915066627079312,0.4029101547241254,59.25931353154675,37.90018111628632,0.30749243840832013,6,0.19042396545410512,0.6267108917236328,0.5965805053710938,0.41941356658935547,0.04820823669433594,1,-0.012214104482192956,-1.04998961434605,18.478343963623047,1.5499792288975123,18.406030654907227,2.565238332788505,18.531373977661133,-0.012214104482192956
4602,2018-06-13,18.5699405670166,18.68082046508789,18.487985610961914,18.550657272338867,1706865.0,0.001039493878553177,-1.6666578746076544,0.571412422992204,28.32168993041607,32.657670566970324,0.06897984423312664,0.37948000849220875,0.29408678125498966,0.3734258718919179,6.55066025651517,0.19283485412597656,-0.4087712497044791,-0.2988929748535156,-0.9251709562017076,0.3273850064946764,-0.6120319655276099,0.014246015820578606,0.32019570022583466,69.3333122322801,47.359403151083704,0.31313899067409573,6,0.17114067077637074,0.5881443023681641,0.5772972106933594,0.4001302719116211,0.019283294677734375,2,-0.012461076148646888,1.27589123702203,18.550657272338867,-1.04998961434605,18.478343963623047,1.5499792288975123,18.406030654907227,-0.012461076148646888
4603,2018-06-14,18.810983657836914,18.907400131225586,18.396390914916992,18.478343963623047,2191560.0,0.012980283375189972,-1.0582561565379724,17.250148367952523,37.878815127067995,32.343321313887024,-0.1770818270882195,0.13231140331044244,0.06812465938027401,0.10709329074296647,6.536886898511869,0.5110092163085938,-0.3801619922768005,-0.049654483795166016,-0.674376656071793,0.575067688481461,-0.3620155699334795,0.26270660234314747,-0.49172782897948863,83.60666370473176,60.2740804659486,0.31236108613831387,6,-0.06990242004394176,0.34710121154785156,0.3362541198730469,0.1590871810913086,-0.17837142944335938,3,-0.010251183969618882,-1.6666578746076544,18.5699405670166,1.27589123702203,18.550657272338867,-1.04998961434605,18.478343963623047,-0.010251183969618882
4604,2018-06-15,18.85919189453125,19.085771560668945,18.849550247192386,18.950788497924805,3421642.0,0.0025627706435358277,-3.2608501195536466,-0.27536281744734775,41.15854026291093,31.4391866017667,-0.22727345141836608,0.057432407959947085,0.03276024580228665,0.03192570257704119,6.865363833271242,0.27478790283203125,-0.32909432455465293,0.017355060577394,-0.5820203540586064,0.6167304752133944,-0.2823326467406062,0.3170427678953942,-0.5281731796264602,68.87424506425961,42.97092404174943,0.29968770731800026,6,-0.1181106567382777,0.28443050384521484,0.3374595642089844,0.11087894439697266,-0.2458629608154297,4,-0.013292443258497877,-1.0582561565379724,18.810983657836914,-1.6666578746076544,18.5699405670166,1.27589123702203,18.550657272338867,-0.013292443258497877
4605,2018-06-18,18.685640335083008,18.936325073242188,18.521732330322266,18.873653411865234,1906200.0,-0.00920249183627897,1.6461418597715003,2.052620619286592,42.99362054127749,30.75433222562282,-0.09719633995246468,0.19424156918534408,0.21211964107857995,0.1898589799990944,7.024971044203557,0.4145927429199219,-0.2688585354337576,-0.12654819488525249,-0.6926969492562094,0.4396005594857044,-0.40962257207073094,0.15652618230022597,-0.3244315063476506,41.95786782649114,14.92512007334112,0.28307437718547773,6,0.01687335968017578,0.21211814880371094,0.5110111236572266,0.28443050384521484,-0.44351768493652344,0,-0.0069659476696999345,-3.2608501195536466,18.85919189453125,-1.0582561565379724,18.810983657836914,-1.6666578746076544,18.5699405670166,-0.0069659476696999345
4606,2018-06-19,18.666358947753906,18.76759529113769,18.46870231628418,18.550657272338867,1937482.0,-0.00103188261056808,-1.1379155098671616,-0.615391638684021,45.762770966863684,31.86143369087044,-0.09044936270334958,0.16823321300443084,0.23539498041535722,0.194021153176422,7.038190464095637,0.2988929748535121,-0.266080968551897,-0.11160154342651296,-0.6204898576603775,0.39728677080735153,-0.3660457005434452,0.14284261369041928,-0.27616760974120425,39.1609533137447,9.475031714432902,0.2544441571169329,6,0.036154747009277344,0.2313995361328125,0.5302925109863281,0.3037118911743164,-0.20729827880859375,1,-0.008781135084607983,1.6461418597715003,18.685640335083008,-3.2608501195536466,18.85919189453125,-1.0582561565379724,18.810983657836914,-0.008781135084607983
4607,2018-06-20,18.69046211242676,18.864013671875,18.656715393066406,18.76759529113769,1398682.0,0.0012912622510001803,-1.866668425078469,-0.6666556766290743,48.78046090623492,34.542283290786656,-0.0967656397465042,0.10349435742215718,0.21968894192825061,0.15509333906427258,7.089877013614873,0.20729827880859375,-0.2950442173532437,-0.0583321571350055,-0.5113672722825804,0.3947029580125694,-0.28484971470879117,0.16818540043878016,-0.2724475655078109,42.65730396144299,9.719015687373606,0.22651755757378683,6,0.012051582336422229,0.20729637145995738,0.5664501190185511,0.2796087265014613,-0.08195495605469105,2,-0.004900713681801228,-1.1379155098671616,18.666358947753906,1.6461418597715003,18.685640335083008,-3.2608501195536466,18.85919189453125,-0.004900713681801228
4608,2018-06-21,18.020362854003906,18.685640335083008,18.001079559326172,18.61332893371582,4117262.0,-0.03585247140450987,-1.1679346430890503,7.6875618199809255,32.94116332803951,35.94376215598186,0.5511869170850723,0.7201512208612932,0.9054916481138058,0.8101696216608829,7.889911137906447,0.6893825531005895,-0.3270843329536284,-0.6710632324218757,-1.1869538378449498,-0.15517262699880163,-0.9290085351334127,-0.41311792971033867,1.065408706665039,1.7777668364718273,-32.92761716631739,0.2579453027115364,6,0.5230627059936523,0.7183074951171875,1.1774940490722656,0.9497079849243164,0.8725757598876953,3,0.03156767775983127,-1.866668425078469,18.69046211242676,-1.1379155098671616,18.666358947753906,1.6461418597715003,18.685640335083008,0.03156767775983127
4609,2018-06-22,17.79378318786621,18.01072120666504,17.62023162841797,17.94322967529297,2645680.0,-0.01257353517092763,1.7457736231164878,0.2520321019026328,23.678157365055398,36.316018136401084,0.761908999650192,0.8814343389743158,1.13800575609541,1.0210259941344582,8.673411070241837,0.4001312255859375,-0.3271636053164606,-0.8274994850158706,-1.4286016187075283,-0.2263973513242128,-1.1280505518617012,-0.5269484181700399,1.2702945327758783,13.18687211236906,-18.838694832767693,0.3005510668458295,6,0.5592184066772461,0.7544631958007812,1.404073715209961,1.1762876510620117,0.9015007019042969,4,0.04714169166112758,-1.1679346430890503,18.020362854003906,-1.866668425078469,18.69046211242676,-1.1379155098671616,18.666358947753906,0.04714169166112758
4610,2018-06-25,17.533456802368164,17.755216598510742,17.40329360961914,17.644336700439453,2412689.0,-0.01463018756323653,1.1159410317719711,0.7419371306778298,23.146067016138872,36.07347616044498,0.9768322069468276,1.070195251358541,1.3974785593569337,1.2619542992780062,9.664458408061652,0.3904895782470703,-0.32193252781740966,-1.0075586318969734,-1.7334657813561805,-0.2816514824377663,-1.3705122066265787,-0.644605057167368,1.4728670745849612,8.910892381939783,-25.686862417023995,0.362953574729604,6,0.7110757827758789,0.9063205718994141,1.6644001007080078,1.4366140365600586,1.3016319274902344,0,0.06158923157707297,1.7457736231164878,17.79378318786621,-1.1679346430890503,18.020362854003906,-1.866668425078469,18.69046211242676,0.06158923157707297
4611,2018-06-26,17.591306686401367,17.890199661254886,17.533456802368164,17.6105899810791,1743423.0,0.0032993998094767996,-4.285742546276723,0.17391154765795674,27.315888595261356,35.9617204565389,0.8589110852518083,0.9585987175924657,1.3389635055225568,1.1840760479158519,10.633048763429324,0.3567428588867223,-0.2969103278008909,-0.8843861579895034,-1.7041821452075396,-0.06459017077146711,-1.2942841515985215,-0.47448816438048524,1.3188353745117176,12.871259979264543,-23.325283211170152,0.40989799360901724,6,0.6532258987426758,0.8484706878662109,1.6451172828674316,1.3787641525268555,0.6267108917236328,1,0.036996453722691225,1.1159410317719711,17.533456802368164,1.7457736231164878,17.79378318786621,-1.1679346430890503,18.020362854003906,0.036996453722691225
4612,2018-06-27,17.60576820373535,17.764856338500977,17.388830184936527,17.547918319702152,1886421.0,0.000822083179594868,-1.0000000000000189,-2.9999999999998157,27.142797930585004,34.76882965692968,0.7747745803343484,0.8971097097382525,1.3221261881248978,1.1557789195362318,11.662277431358579,0.3760261535644496,-0.27803135276253954,-0.8108691215515123,-1.7032334755248044,0.08149523242177992,-1.2570512985381583,-0.36468694456486617,1.2139629501000968,16.728587355236265,-21.044963711259335,0.44618217698664653,6,0.6315326690673828,0.7930316925048828,1.6523494720458984,1.364302635192871,0.5592212677001953,2,0.04846664203092943,-4.285742546276723,17.591306686401367,1.1159410317719711,17.533456802368164,1.7457736231164878,17.79378318786621,0.04846664203092943
4613,2018-06-28,17.62505340576172,17.837169647216797,17.504531860351562,17.673261642456055,2191490.0,0.0010953911129123473,-1.2999914276859368,-0.8333333333333846,29.648263185781502,33.489909981693074,0.636509979190933,0.8340168847625762,1.2962886631012367,1.1283259534007435,12.521946014790553,0.3326377868652344,-0.2755459927452648,-0.736626148223877,-1.6829864783599504,0.2097341819121965,-1.2098063132919137,-0.2634459831558402,1.080205670561817,37.984664928691565,-3.131011012213847,0.47318016506803595,6,0.5375242233276367,0.768925666809082,1.6463217735290527,1.345017433166504,0.6556358337402344,3,0.05579862528466761,-1.0000000000000189,17.60576820373535,-4.285742546276723,17.591306686401367,1.1159410317719711,17.533456802368164,0.05579862528466761
4614,2018-06-29,17.673261642456055,17.808244705200195,17.547918319702152,17.678081512451172,2222850.0,0.0027352108152238763,-1.0377279615405002,0.09998021760633037,28.75317246426863,31.907637973136538,0.44967460811384186,0.7414306585285004,1.2399327885511866,1.0783054059768276,13.611893946385429,0.2603263854980433,-0.2843466658769671,-0.6361116409301744,-1.6143308123478732,0.3421075304875245,-1.1252212266390238,-0.14700205522132492,0.926683122556522,56.730908233216724,12.270931691454514,0.48910958570884927,6,0.45316028594970703,0.7207174301147461,1.4751815795898438,1.296809196472168,0.4917278289794922,4,0.06901255671480278,-1.2999914276859368,17.62505340576172,-1.0000000000000189,17.60576820373535,-4.285742546276723,17.591306686401367,0.06901255671480278
4615,2018-07-02,17.639514923095703,17.707006454467773,17.490068435668945,17.547918319702152,1928157.0,-0.001909478852465063,-1.0930228278571625,-19.003957261574254,25.454504348505324,29.651163904430057,0.35696123524546053,0.712615880425318,1.2685462809913268,1.1039441245909245,15.09677984937606,0.21693801879882812,-0.33059648928551866,-0.6069461822509759,-1.5876752113634112,0.37378284686145946,-1.0973106968071917,-0.11658166769475997,0.8635406755107908,49.99999999999929,7.105856326948782,0.4903645145562173,7,0.4869070053100586,0.7014350891113281,1.5089282989501953,1.3305559158325195,0.5206527709960973,0,0.05985249431618267,-1.0377279615405002,17.673261642456055,-1.2999914276859368,17.62505340576172,-1.0000000000000189,17.60576820373535,0.05985249431618267
4616,2018-07-03,17.952871322631836,18.001079559326172,17.71664810180664,17.769678115844727,2068722.0,0.017764456726973243,1.0344893448661627,2.0000000000000777,35.650224613048195,28.192248760742643,-0.07626707463088778,0.3600051648295839,0.9545245887436167,0.7824490961823081,16.27653137267377,0.36156463623046875,-0.3870004214126155,-0.25695133209228516,-1.2232419965444983,0.709339332359928,-0.7400966643183899,0.22619400013381963,0.46104624288106066,92.12604557703386,50.40440706441341,0.48314533222610606,7,0.08436393737792969,0.32299709320068715,1.1955718994140625,1.0171995162963867,0.18319129943847656,1,0.04914074140967184,-1.0930228278571625,17.639514923095703,-1.0377279615405002,17.673261642456055,-1.2999914276859368,17.62505340576172,0.04914074140967184
4617,2018-07-04,17.856454849243164,18.09749794006348,17.851633071899414,18.05892944335937,2007605.0,-0.005370532192648603,-1.3181879490338522,-1.105251650250902,26.201916218236676,27.443443526320106,-0.12359287784098782,0.42665964436431025,1.0483645872716778,0.8774733316218004,16.663156756886444,0.24586486816406605,-0.44444751531234417,-0.320586013793946,-1.2881840987667275,0.6470120711788354,-0.804385056280335,0.16321302869244292,0.47545572582362183,60.31752012761058,22.907016818296157,0.4837990424863906,7,-0.11329078674316051,0.419413566589359,1.3124771118164062,1.1136159896850586,0.20247459411620738,2,0.020248292952571134,1.0344893448661627,17.952871322631836,-1.0930228278571625,17.639514923095703,-1.0377279615405002,17.673261642456055,0.020248292952571134
4618,2018-07-05,18.10713768005371,18.18427276611328,17.711828231811523,17.769678115844727,2557130.0,0.014038779417694602,-1.0851144427701969,-1.6666760868541577,32.969391007782534,28.475802819956453,-0.4030581093823713,0.1502688574795954,0.8016950366603091,0.6239167638415566,17.178444419117632,0.4724445343017578,-0.5073700088015585,-0.048691368103028765,-1.0020791705451764,0.9046964343391188,-0.5253852693241043,0.4280025331180468,0.14932646380265524,88.88870572008693,53.167234995417445,0.4766939012210742,7,-0.3205862045288086,0.16873073577881215,1.0617942810058594,0.8629331588745117,-0.43387603759765625,3,0.0031949716406898254,-1.3181879490338522,17.856454849243164,1.0344893448661627,17.952871322631836,-1.0930228278571625,17.639514923095703,0.0031949716406898254
4619,2018-07-06,18.531373977661133,18.53619384765625,18.169809341430664,18.169809341430664,3057484.0,0.023429230235254117,-1.0266611803929016,1.071430993748799,46.86276213468712,31.11099116646181,-0.7952983178787534,-0.2783676093677059,0.3735850283595745,0.20086095409956073,17.032443289946244,0.42905616760253906,-0.574387918963982,0.36927776336669993,-0.5926448767435204,1.3312004034769203,-0.11168355668841201,0.8502390834218119,-1.1425437927246058,99.53926461016171,61.93782185310147,0.48096132005511055,7,-0.5688619613647461,-0.25550556182860973,0.624300479888916,0.43869686126708984,-0.8773956298828125,4,-0.013527585081460791,-1.0851144427701969,18.10713768005371,-1.3181879490338522,17.856454849243164,1.0344893448661627,17.952871322631836,-0.013527585081460791
4620,2018-07-09,18.39156913757324,18.53619384765625,18.372285842895508,18.415672302246094,1982657.0,-0.007544224203581695,-4.23084882977752,-0.06666350150873511,44.67287521788223,33.03954523564191,-0.5821932641707939,-0.1532544827273128,0.5047034791129619,0.33504121230160067,16.87855207833463,0.1639080047607422,-0.5566608372374979,0.23381166458129599,-0.7228734814950535,1.1904968106576455,-0.24453090845688052,0.7121542376194725,-0.9797916793823163,82.45624182968687,43.19101226776074,0.47834257303817546,7,-0.4290571212768519,-0.11570072174071555,0.7641053199768102,0.578501701354984,-0.7665157318115199,0,-0.012319757191070702,-1.0266611803929016,18.531373977661133,-1.0851144427701969,18.10713768005371,-1.3181879490338522,17.856454849243164,-0.012319757191070702
4621,2018-07-10,18.32407760620117,18.38192749023437,18.17462921142578,18.36746406555176,1874108.0,-0.0036696994621403523,4.733336850157404,1.8000316530822484,43.01471524085258,34.80309160344942,-0.44681443953550115,-0.10920719105500254,0.5637885757929944,0.40100015934275035,17.058228869616286,0.21693992614745738,-0.49644603706531854,0.17764911651611115,-0.7647047050184135,1.1200029380506358,-0.29352779425115116,0.6488260272833735,-0.8898118202209382,74.26915468354093,33.969299051557414,0.4711769107672626,7,-0.31094646453857067,-0.04820919036864524,0.8641376495361364,0.6459932327270543,-0.9448890686035156,1,-0.008945056642518101,-4.23084882977752,18.39156913757324,-1.0266611803929016,18.531373977661133,-1.0851144427701969,18.10713768005371,-0.008945056642518101
4622,2018-07-11,18.33853912353516,18.39156913757324,18.227659225463867,18.242122650146484,1636992.0,0.0007892084744880457,-1.6153752510803498,-2.2222710687120757,58.088236720175836,37.963088662826564,-0.3871101161722521,-0.14956170198162866,0.5393612120582603,0.38153371995116103,17.52080081605289,0.16390991210937145,-0.4081375770119138,0.20368070602417276,-0.7223194790563845,1.12968089110473,-0.25931938651610764,0.6666807985644532,-0.8822347763214076,76.02341481472955,29.576360374767575,0.4630000925402791,7,-0.32540798187256215,-0.10123825073242543,0.8472657203674281,0.6315317153930629,-0.8340072631835973,2,-0.01104103768031306,4.733336850157404,18.32407760620117,-4.23084882977752,18.39156913757324,-1.0266611803929016,18.531373977661133,-0.01104103768031306
4623,2018-07-12,18.618148803710934,18.618148803710934,18.29033088684082,18.33371925354004,1712496.0,0.015247107650845138,1.3050904287065366,2.9500098911966894,70.40572071208614,42.59114957925073,-0.5710911283372724,-0.46837251575841776,0.2368216346891181,0.10349763164477466,18.55045164061379,0.32781791687011363,-0.32470960176820896,0.49293212890624716,-0.40707694951499107,1.3929412073274854,0.04292758969562627,0.942936668116868,-1.1402466664883306,100.0,47.307333896887556,0.45000453921061995,7,-0.5640401840209925,-0.3808479309081996,0.4435186386108434,0.3519220352172887,-1.1859302520751918,3,-0.030036249374057022,-1.6153752510803498,18.33853912353516,4.733336850157404,18.32407760620117,-4.23084882977752,18.39156913757324,-0.030036249374057022
4624,2018-07-13,18.60850715637207,18.801342010498047,18.60368537902832,18.642253875732425,1829518.0,-0.0005178628359089332,-8.110642226031914,-0.11864702292739607,80.38147990832235,48.694146863674845,-0.4635842982300069,-0.5043318395343235,0.21859694842696342,0.11344115316872916,19.094757036239464,0.19765663146972656,-0.23482458051310573,0.4958247184753404,-0.36737441637091806,1.3590238533215988,0.06422515105220938,0.9274242858984714,-1.0849951524899346,69.23074581986621,10.545581972517667,0.43159956742312955,7,-0.35192203521728516,-0.37120628356933594,0.42664575576782227,0.36156368255615234,-1.2052135467529297,4,-0.050259029703828895,1.3050904287065366,18.618148803710934,-1.6153752510803498,18.33853912353516,4.733336850157404,18.32407760620117,-0.050259029703828895
4625,2018-07-16,18.555477142333984,18.66153717041016,18.396390914916992,18.565120697021484,1545152.0,-0.002849772611658752,1.6190323674591542,0.28576273102353855,77.32238930849631,53.32438738539129,-0.29833428997332945,-0.48649622992722996,0.22982591723274481,0.16346570637490743,19.778364463830723,0.2651462554931676,-0.14890224270862973,0.4493028640747063,-0.39751468551459723,1.2961204136640099,0.025894089280054544,0.8727116388693581,-0.9552953380548956,60.76913244343809,-3.5578770209151784,0.4234087747946526,7,-0.2988920211791992,-0.31817626953125,0.40374755859375,0.4145936965942383,-0.8773956298828125,0,-0.048583972680439014,-8.110642226031914,18.60850715637207,1.3050904287065366,18.618148803710934,-1.6153752510803498,18.33853912353516,-0.048583972680439014
4626,2018-07-17,18.5024471282959,18.53619384765625,18.271047592163086,18.5120906829834,1441399.0,-0.0028579170253240083,8.166699637322782,1.0,74.8662847035625,58.731539439316386,-0.17785170250227722,-0.47049840290734224,0.24423922563450162,0.2067624258171108,20.459857634650668,0.28442955017089844,-0.05864177218227695,0.40446844100952006,-0.42246078964167566,1.2313976716607158,-0.008996174316077798,0.8179330563351179,-0.8301957116436718,47.89892776992769,-21.521618510288143,0.41346461532559736,7,-0.24586200714111328,-0.26514625549316406,0.45677757263183594,0.5543994903564453,-1.007558822631836,1,-0.04742041506457684,1.6190323674591542,18.555477142333984,-8.110642226031914,18.60850715637207,1.3050904287065366,18.618148803710934,-0.04742041506457684
4627,2018-07-18,18.598865509033203,18.622970581054688,18.32407760620117,18.36746406555176,2234996.0,0.005211115052443649,1.1379155098672122,-23.99545094936672,75.89740416259187,63.50131867873965,-0.17643869479553942,-0.6051575599789984,0.11108246978390213,0.09868637004431591,21.40238678695536,0.2988929748535192,0.05165696378457696,0.5054666519165032,-0.30856015181217344,1.3194934556451798,0.0984532500521631,0.9124800537808433,-0.8588686567502286,61.81809680354786,-11.10056558173386,0.40701340186433876,7,-0.11328983306884766,-0.36156463623046875,0.36035919189453125,0.4579811096191406,-1.0798721313476562,2,-0.06557803059778944,8.166699637322782,18.5024471282959,1.6190323674591542,18.555477142333984,-8.110642226031914,18.60850715637207,-0.06557803059778944
4628,2018-07-19,18.589223861694336,18.65189552307129,18.454240798950195,18.521732330322266,2151375.0,-0.0005183997558444453,1.04998961434605,0.29166426257614547,74.86908500360431,66.61313233084157,-0.10194192394034118,-0.5804743554320062,0.08031879951984067,0.09634197600235694,20.771939025416753,0.19765472412109375,0.1279223214800531,0.46738195419311523,-0.3751538562913659,1.3099177646775964,0.0461140489508729,0.8886498594353576,-0.7855462999184581,59.9999280645405,-14.348130782897826,0.421267905242241,7,-0.10123825073242188,-0.35192298889160156,0.36035919189453125,0.4676227569580078,-1.1425437927246094,3,-0.058350580390713946,1.1379155098672122,18.598865509033203,8.166699637322782,18.5024471282959,1.6190323674591542,18.555477142333984,-0.058350580390713946
4629,2018-07-20,18.632612228393555,18.65189552307129,18.415672302246094,18.51691055297852,1484173.0,0.002334060153454054,2.0624992272598015,1.714313974848047,76.82292927742238,70.18536055967937,-0.14467338331106205,-0.5879416747127628,-0.005357911621473477,0.04217583181750939,19.449636268456857,0.2362232208251953,0.24090461949730724,0.4688288688659661,-0.3883327140060828,1.325990451738015,0.04024807742994341,0.8974096603019888,-0.7690747996943479,92.59264686487907,14.538283287220324,0.4285807914360244,7,-0.14462661743164062,-0.3953113555908203,0.3169708251953125,0.42423439025878906,-1.094335556030277,4,-0.0644243363219128,1.04998961434605,18.589223861694336,1.1379155098672122,18.598865509033203,8.166699637322782,18.5024471282959,-0.0644243363219128
4630,2018-07-23,18.61332893371582,18.762775421142575,18.439777374267575,18.560298919677734,1371112.0,-0.0010349216975786835,-1.1967193975832755,0.4583340202106931,71.20744057972435,73.31788559733178,-0.1012755880339462,-0.5097438374273615,0.0010022687428623556,0.051845376473881544,17.587361401864104,0.322998046875,0.32976253518580734,0.3955519676208503,-0.42988850357640374,1.2209924388181044,-0.017168267977776708,0.8082722032194773,-0.6935232301086813,69.60788496821316,-6.391119009718565,0.41272023559862714,7,-0.09882831573486328,-0.45075130462646484,0.3290228843688965,0.44351768493652344,-0.9111423492431641,0,-0.06500907647448517,2.0624992272598015,18.632612228393555,1.04998961434605,18.589223861694336,1.1379155098672122,18.598865509033203,-0.06500907647448517
4631,2018-07-24,18.242122650146484,18.40121078491211,18.07821273803711,18.275867462158203,3442152.0,-0.019943035707972734,1.2711837128832382,-0.6363342085386469,60.52629113015991,73.58878053177445,0.2872949633112363,-0.09199683042800189,0.3579692526688767,0.4159542314844451,16.39597633276515,0.5351161956787109,0.3439912974092465,-0.008195114135741477,-0.7791646329049442,0.7627744046334612,-0.3936798735203446,0.37728964524886166,-0.2694247681258908,23.943740457164633,-51.80657596113477,0.3854847593846021,7,0.19765472412109375,-0.11570072174072266,0.5580134391784668,0.8147239685058594,-0.5592193603515625,1,-0.03091970975706515,-1.1967193975832755,18.61332893371582,2.0624992272598015,18.632612228393555,1.04998961434605,18.589223861694336,-0.03091970975706515
4632,2018-07-25,18.459060668945312,18.565120697021484,18.19391441345215,18.271047592163086,1970849.0,0.011892147803155284,-1.1690247585718823,-5.571614288944155,59.78552449443923,72.40875872981368,0.09973946641161291,-0.2547940275241345,0.13570205500258226,0.20303800960465423,14.723803072525069,0.37120628356933594,0.38232276008049126,0.16607828140258718,-0.5469723268736715,0.8791288896788458,-0.19044702273554037,0.5226035855407147,-0.4366441392160709,55.63375572570158,-17.692300548854085,0.35652530413812883,7,-0.019283294677734375,-0.3326387405395508,0.34107542037963867,0.5977859497070312,-0.8436489105224609,2,-0.05223301340047759,1.2711837128832382,18.242122650146484,-1.1967193975832755,18.61332893371582,2.0624992272598015,18.632612228393555,-0.05223301340047759
4633,2018-07-26,18.60850715637207,18.77241516113281,18.459060668945312,18.459060668945312,2529652.0,0.008096104677643767,-3.193534389238399,0.7948728353605957,52.53162655127859,69.31433057903105,-0.05723766961284937,-0.34444479519121884,-0.025839287650221365,0.05759947550543032,12.992628972493609,0.31335449218749645,0.43794395623936566,0.2663520812988267,-0.38579631130535574,0.9185004739030092,-0.05972211500326452,0.5924262776009179,-0.539355097796701,76.3890186338138,6.115257050884139,0.32607419630209133,7,-0.18319320678710938,-0.5134210586547852,0.19162893295288086,0.44833946228027344,-1.0991554260253906,3,-0.05854923071104301,-1.1690247585718823,18.459060668945312,1.2711837128832382,18.242122650146484,-1.1967193975832755,18.61332893371582,-0.05854923071104301
4634,2018-07-27,18.8929386138916,18.984533309936523,18.656715393066406,18.67599868774414,1687488.0,0.015285022873107401,-1.5660239326958247,1.4516227840669789,65.02889578535488,67.94838685423755,-0.33199205309360735,-0.5616100647471853,-0.3277022331986146,-0.22320771915986626,11.347525302005172,0.3760261535644531,0.4604642004698327,0.4897996902465813,-0.12608251569682238,1.105681896189985,0.1818585872748777,0.797740793218285,-0.7798551582008706,89.89378605265873,20.286886120948623,0.30794110297170263,7,-0.36156558990478516,-0.7062568664550781,-0.2518906593322754,0.12534141540527344,-1.4607200622558594,4,-0.07655021669622475,-3.193534389238399,18.60850715637207,-1.1690247585718823,18.459060668945312,1.2711837128832382,18.242122650146484,-0.07655021669622475
4635,2018-07-30,18.695283889770508,18.955608367919922,18.60850715637207,18.873653411865234,2274351.0,-0.01046183064268058,1.0281745080884688,-0.8222069826532675,60.32171325834127,66.33232336032408,-0.12563170176440863,-0.29597931479794326,-0.15153391253370074,-0.026197272906301805,9.4572259713389,0.34710121154785156,0.42686767796594083,0.23935651779174805,-0.2732675666080091,0.7519806021915052,-0.016955524408128753,0.49566855999162485,-0.5124844457401139,68.08530787734152,-0.8933544965392315,0.2563120421998783,7,-0.1639108657836914,-0.5086021423339844,-0.2446599006652832,0.13257217407226562,-1.3064537048339808,0,-0.06188765167884447,-1.5660239326958247,18.8929386138916,-3.193534389238399,18.60850715637207,-1.1690247585718823,18.459060668945312,-0.06188765167884447
4636,2018-07-31,18.8350887298584,19.00381851196289,18.589223861694336,18.67599868774414,2016302.0,0.007478080617132843,-1.4927551190087098,-0.8919127003646395,62.90728333007759,64.88897660115583,-0.2383547223437823,-0.3860972242099763,-0.3139748454560305,-0.1695347946356769,8.5047620473721,0.4145946502685547,0.38043917552325013,0.3350504875183091,-0.14617688305570553,0.8162778580923238,0.09443680223130002,0.5756641728053182,-0.5881505765555133,79.1666961045445,10.621479379333024,0.24061368528700786,7,-0.29407310485839844,-0.6387643814086914,-0.4929337501525879,-0.11570167541503906,-1.6294498443603516,1,-0.06014848996117572,1.0281745080884688,18.695283889770508,-1.5660239326958247,18.8929386138916,-3.193534389238399,18.60850715637207,-0.06014848996117572
4637,2018-08-01,18.218017578125,18.685640335083008,18.08303451538086,18.64707374572754,4102318.0,-0.03276178629066839,1.3809502277788455,-2.6969391792252635,41.151401036605186,61.14256727148926,0.35650186203085354,0.27347116315341324,0.2753096988778623,0.438455186890625,7.906853252000137,0.7520542144775391,0.3278467050453848,-0.30009880065917827,-0.6997838493580595,0.09958624803970295,-0.49994132500862065,-0.10025627630973588,0.7858009338378906,14.659579580574867,-47.84521940969927,0.19984252434944078,8,0.322998046875,-0.02169322967529297,0.12413740158081055,0.5013694763183594,-0.983453750610348,2,-0.029372805577518424,-1.4927551190087098,18.8350887298584,1.0281745080884688,18.695283889770508,-1.5660239326958247,18.8929386138916,-0.029372805577518424
4638,2018-08-02,18.164989471435547,18.26622772216797,18.131242752075195,18.208375930786133,2239568.0,-0.002910750660001904,-1.4347960710783891,0.10112069846943085,40.37660730618175,57.09297594135141,0.3833356808817854,0.3489462605747491,0.3027812621006589,0.48000022866512637,6.967856269762073,0.13498497009277344,0.27950636748751023,-0.3560194969177246,-0.7438424181544754,0.03180342431902616,-0.5499309575361018,-0.16210803629934745,0.8388290405273438,8.900562603054132,-50.5742587717084,0.19391146061837547,8,0.3760261535644531,0.0819540023803711,0.1530609130859375,0.5471658706665039,-1.0702323913574219,3,-0.030254777404462918,1.3809502277788455,18.218017578125,-1.4927551190087098,18.8350887298584,1.0281745080884688,18.695283889770508,-0.030254777404462918
4639,2018-08-03,18.280689239501953,18.280689239501953,18.087854385375977,18.198734283447266,1754727.0,0.006369382610892371,3.705874138894061,-1.888952389326065,44.19554363696725,54.09165405882285,0.2374346439276387,0.22504083782351358,0.1614099914186795,0.36184086523705616,7.062798872658774,0.19283485412597656,0.21904044140184808,-0.22778549194335795,-0.630130050587173,0.17455906670045707,-0.42895777126526724,-0.026613212621448668,0.7047135925292984,21.465916529261158,-36.281837720195696,0.20117227932190754,8,0.2603263854980469,-0.033745765686035156,-0.002410888671875,0.43146610260009766,-1.1907520294189453,4,-0.04219411527922723,-1.4347960710783891,18.164989471435547,1.3809502277788455,18.218017578125,-1.4927551190087098,18.8350887298584,-0.04219411527922723
4640,2018-08-06,18.164989471435547,18.309614181518555,18.07821273803711,18.309614181518555,1613728.0,-0.006329070340323706,2.200026376524893,-1.7646853472351518,43.05560461868528,52.150466668659,0.3160895893279516,0.34034514839351004,0.2514294846805214,0.47430631955587543,7.130925696717433,0.2314014434814453,0.1565025331858294,-0.3321562767028823,-0.7602939137196536,0.09598136031388904,-0.5462250952112697,-0.11808745819449484,0.8023659942626971,9.375128790563876,-47.568749372024264,0.21406881850838574,8,0.3760261535644531,0.0819540023803711,0.09521102905273438,0.5471658706665039,-0.8822174072265625,0,-0.040339738206404574,3.705874138894061,18.280689239501953,-1.4347960710783891,18.164989471435547,1.3809502277788455,18.218017578125,-0.040339738206404574
4641,2018-08-07,18.1601676940918,18.304792404174805,18.14570426940918,18.14570426940918,1810800.0,-0.00026544344280121646,-20.998681260714758,-0.10000659413124778,40.61856056959852,50.02080401034337,0.34426683544332093,0.35021319955419017,0.2377562142529719,0.4766026574449853,6.729745051635708,0.159088134765625,0.0815724410968457,-0.32878255844115856,-0.776688099771853,0.11912298288953593,-0.5527353291065076,-0.10482978777580954,0.771622062499997,13.492135762889676,-41.065709152847475,0.22395277066534802,8,0.3808479309081996,0.1976556777954066,0.07351827621459606,0.5519876480102504,-0.9930973052978551,1,-0.0424741402253801,2.200026376524893,18.164989471435547,3.705874138894061,18.280689239501953,-1.4347960710783891,18.164989471435547,-0.0424741402253801
4642,2018-08-08,18.136062622070312,18.1890926361084,18.01554107666016,18.131242752075195,1382476.0,-0.001327359550172602,2.130442261710152,0.3332454173809019,40.36884166011987,48.669383466881285,0.3550764161912561,0.37773831624775767,0.24627934504595217,0.49539933794503455,6.459167665750332,0.17355155944823863,0.02365659143124077,-0.3427638053894029,-0.8135522508072341,0.1280246400284284,-0.5781580280983185,-0.10736958268048724,0.7615840537792984,40.983532128239844,-12.353621563805163,0.23539422270891536,8,0.37361717224121094,0.22176074981689453,0.020489215850830078,0.5760927200317383,-0.94970703125,2,-0.05130241089044352,-20.998681260714758,18.1601676940918,2.200026376524893,18.164989471435547,3.705874138894061,18.280689239501953,-0.05130241089044352
4643,2018-08-09,18.05892944335937,18.136062622070312,17.986616134643555,18.092676162719727,1388485.0,-0.004253027810847687,1.4800354503299729,-7.001582904630733,37.97977973353491,45.66392612779018,0.3867216263476152,0.433029739679764,0.30863336496492266,0.5708013877017031,6.8761203573489995,0.1494464874267578,0.006559056204149982,-0.3919360160827665,-0.8933161743391658,0.10944414217363274,-0.6426260952109644,-0.14124593695456866,0.7857908965388738,22.388156651548407,-24.910092011059525,0.25069007912819896,8,0.4362878799438512,0.2988939285278356,-0.04941320419310813,0.6532258987426793,-1.0846920013427734,3,-0.045648642597020395,2.130442261710152,18.136062622070312,-20.998681260714758,18.1601676940918,2.200026376524893,18.164989471435547,-0.045648642597020395
4644,2018-08-10,17.673261642456055,18.020362854003906,17.562381744384766,18.020362854003906,2262371.0,-0.021356072192038722,1.6388908732230287,10.285480133385002,32.9246846617129,42.61981183927592,0.6494839988493659,0.7853015986109533,0.6748912433732386,0.9571733544404424,7.9147713789282506,0.4965476989746058,-0.03589429826234536,-0.7308415412902818,-1.3343658193888395,-0.1273172631917241,-1.0326036803395588,-0.4290794022410047,1.1028103610218167,14.838742613556596,-28.413193077321033,0.30176213904927834,8,0.6098384857177734,0.6098384857177734,0.35794830322265625,1.038893699645996,-0.6556358337402344,4,-0.03273332190070688,1.4800354503299729,18.05892944335937,2.130442261710152,18.136062622070312,-20.998681260714758,18.1601676940918,-0.03273332190070688
4645,2018-08-13,17.65397834777832,17.72146987915039,17.456323623657227,17.639514923095703,1634607.0,-0.0010910999377392594,2.548377215933021,-0.04166918524461345,37.75100242074579,39.824669516016826,0.5649332824382434,0.7732277690747829,0.6683900273636176,0.9749005072736452,8.799384311210286,0.26514625549316406,-0.07729319797492806,-0.705049896240233,-1.3901216286467637,-0.01997816383370221,-1.0475857624434965,-0.36251403003696936,1.0007246297902412,23.295462209054,-21.473557747758854,0.34253586620326487,8,0.4170036315917969,0.5760927200317383,0.4652118682861328,1.0581769943237305,-0.800262451171875,0,-0.03194980341449749,1.6388908732230287,17.673261642456055,1.4800354503299729,18.05892944335937,2.130442261710152,18.136062622070312,-0.03194980341449749
4646,2018-08-14,17.62505340576172,17.784141540527344,17.6105899810791,17.735931396484375,1289243.0,-0.001638437605778642,-1.4827689705039702,-7.666095212976394,31.15469818037633,38.71392475421362,0.4516611011373861,0.7726652304593067,0.6775009757301333,1.0056261837052674,9.337047957644149,0.1735515594482422,-0.17420336297023198,-0.6901051521301262,-1.4452899915027402,0.0650796872424877,-1.067697571816435,-0.3125127324438175,0.8858440493374822,23.02632606420915,-19.526981207417627,0.37759241968630775,8,0.2579154968261719,0.6050176620483398,0.4941368103027344,1.087101936340332,-1.0172004699707031,1,-0.019420159115140057,2.548377215933021,17.65397834777832,1.6388908732230287,17.673261642456055,1.4800354503299729,18.05892944335937,-0.019420159115140057
4647,2018-08-15,17.379188537597653,17.69254493713379,17.311697006225586,17.64915657043457,1798974.0,-0.013949737484692748,1.135128343589771,2.434820752769591,23.382046963650993,36.825640271710206,0.6325436264967443,0.972321288673605,0.9058812373595977,1.252188274715703,10.367580839617824,0.3808479309082031,-0.2634654351906818,-0.8749861717224157,-1.7247681030953999,-0.025204240349431473,-1.299877137408906,-0.45009520603592534,1.00516005772851,8.187087146145496,-28.843399062017525,0.4248909656864914,8,0.4314670562744176,0.7785692214965856,0.7653112411499059,1.332966804504398,-0.6604576110839808,2,-0.012205296486934136,-1.4827689705039702,17.62505340576172,2.548377215933021,17.65397834777832,1.6388908732230287,17.673261642456055,-0.012205296486934136
4648,2018-08-16,17.504531860351562,17.533456802368164,17.316518783569336,17.446680068969727,1301756.0,0.007212265548690366,2.7499546660951846,-0.21429126542838894,17.713011843626262,33.883136739116765,0.4511000599329762,0.802704038227958,0.7635276603899115,1.130510403133048,11.538991247592534,0.21693801879882812,-0.37805268430558314,-0.6954082489013658,-1.5923026511035054,0.2014861533007739,-1.1438554500024338,-0.2469610478002977,0.7296455125005181,27.21097040735308,-3.0032567831312846,0.44844720110106917,8,0.3061237335205078,0.6532258987426758,0.6206841468811035,1.2076234817504883,-0.6267127990722692,3,-0.018176793990813955,1.135128343589771,17.379188537597653,-1.4827689705039702,17.62505340576172,2.548377215933021,17.65397834777832,-0.018176793990813955
4649,2018-08-17,17.432218551635742,17.543098449707028,17.253847122192386,17.523815155029293,1686331.0,-0.004131119260584848,3.4444411881073385,-1.5832976163000936,18.80952336094694,31.18912771047917,0.43628034938110005,0.8226537316140679,0.8216805214808325,1.2025650053962664,12.710570690612192,0.28925132751464133,-0.4002135372001092,-0.7077018737792962,-1.6425406642409435,0.22713691668235114,-1.1751212690101198,-0.2402824785484725,0.6728115698886299,33.636301510284525,7.8732609569205465,0.4674193952308242,8,0.34710121154785156,0.6966142654418945,0.7134861946105957,1.2799367904663086,-0.6700992584228516,4,-0.02627210691872439,2.7499546660951846,17.504531860351562,1.135128343589771,17.379188537597653,-1.4827689705039702,17.62505340576172,-0.02627210691872439
4650,2018-08-20,17.40329360961914,17.523815155029293,17.37436866760254,17.499710083007812,1147494.0,-0.0016592805976429759,1.0666525993722993,1.0526206192866328,12.59446396093395,28.075339198405327,0.38643384510079315,0.7971480022461179,0.8334857170236916,1.2255182007280077,14.289303434863395,0.14944648742675426,-0.4202041832632233,-0.6761250495910645,-1.6381876479987767,0.2859375488166478,-1.1571563487949206,-0.19509375038720833,0.5655472320121149,28.1817952932624,8.794991264075119,0.4810312992038558,8,0.31817626953125,0.7255392074584961,0.8436493873596191,1.3088617324829102,-0.9015007019042933,0,-0.022160621406177583,3.4444411881073385,17.432218551635742,2.7499546660951846,17.504531860351562,1.135128343589771,17.379188537597653,-0.022160621406177583
4651,2018-08-21,17.678081512451172,17.83234977722168,17.36954689025879,17.40329360961914,1641713.0,0.015789419462540755,-1.704225038171342,-2.850009891196835,32.82206876463957,27.236808876685295,0.04030951223067092,0.5037652324993189,0.5420869243297268,0.9463727931449384,14.553684478695972,0.4628028869628906,-0.4569746929773757,-0.3731350898742676,-1.348097750634352,0.601827570885817,-0.8606164202543098,0.11434624050577469,0.17636033406986584,73.33317947128589,51.1446454167049,0.48748133038004204,8,0.01687335968017578,0.45075130462646484,0.5688614845275879,1.034073829650879,-1.0846920013427699,1,-0.04663207459837215,1.0666525993722993,17.40329360961914,3.4444411881073385,17.432218551635742,2.7499546660951846,17.504531860351562,-0.04663207459837215
4652,2018-08-22,17.494888305664062,17.678081512451172,17.408113479614258,17.668439865112305,2032606.0,-0.010362731196712827,1.7999920871208,-0.6315836965877225,30.31156202435747,26.38478468677669,0.13744085080285728,0.6440417911709346,0.7055763862889677,1.125715453122524,15.335536892162985,0.26996803283691406,-0.49035772019349366,-0.5081196784973159,-1.4934655569204978,0.477226199925866,-1.0007926177089068,-0.01544673928572493,0.3374614715576172,41.666391913010436,17.06184234659554,0.49267293921159105,8,0.14221668243408203,0.6339445114135742,0.7520546913146973,1.2172670364379883,-0.7761573791503906,2,-0.050702545473575,-1.704225038171342,17.678081512451172,1.0666525993722993,17.40329360961914,3.4444411881073385,17.432218551635742,-0.050702545473575
4653,2018-08-23,17.518993377685547,17.552740097045902,17.412935256958008,17.51417350769043,2310573.0,0.001377835148206108,2.8666420489011504,-0.027771977448319066,26.347323831545523,25.653966816758093,0.03206318208817294,0.5629929206812676,0.6538706958044997,1.099092539988483,16.751603325349084,0.13980484008789418,-0.5212391954442559,-0.4295389175415032,-1.3941871767131069,0.5351093416301005,-0.911863047127305,0.052785212044298646,0.3133563995361328,45.833195956505065,19.971097255098336,0.48232412958580245,8,0.024105072021484375,0.6098394393920898,0.842444896697998,1.193161964416504,-0.9448871612548828,3,-0.04567970510173225,1.7999920871208,17.494888305664062,-1.704225038171342,17.678081512451172,1.0666525993722993,17.40329360961914,-0.04567970510173225
4654,2018-08-24,17.446680068969727,17.600948333740234,17.40329360961914,17.51417350769043,886165.0,-0.004127709118717293,-1.5625123639960434,-14.003165809259992,27.0769193311787,24.467957584583967,0.07694776179300078,0.5495778637848332,0.695619900798917,1.1669024514391566,17.660326205818784,0.19765472412109375,-0.5561743940466073,-0.4295392990112319,-1.3091880239920215,0.4501094259695577,-0.8693636615016267,0.010285063479162915,0.29310928344726506,16.6665292900652,-10.815051262413746,0.4398243624903957,8,0.09641838073730469,0.6821527481079102,0.9159631729125977,1.2461919784545898,-0.8195457458496129,4,-0.032605688041600356,2.8666420489011504,17.518993377685547,1.7999920871208,17.494888305664062,-1.704225038171342,17.678081512451172,-0.032605688041600356
4655,2018-08-27,17.538276672363278,17.634693145751953,17.485248565673828,17.62023162841797,1058234.0,0.00525008786952319,1.6956581572971856,1.2142655287402324,31.19535377304068,24.472474872657788,-0.03664020330989359,0.38668222217873804,0.5794883300895854,1.0686721872385192,18.707788498431892,0.18801307678222656,-0.5805089327300408,-0.2800923347473194,-1.0816525523456306,0.5214678828509918,-0.6808724435464768,0.12068777405183795,0.12376192321777779,36.45823888691906,6.909370296482354,0.40078010879915577,8,0.004821777343753553,0.590556144714359,0.8243665695190465,1.1545953750610387,-0.7183074951171804,0,-0.04425505388299933,-1.5625123639960434,17.446680068969727,2.8666420489011504,17.518993377685547,1.7999920871208,17.494888305664062,-0.04425505388299933
4656,2018-08-28,17.702186584472656,17.740753173828125,17.50935173034668,17.629873275756836,2187781.0,0.009345839113581,2.096779957372404,-0.882354310184285,37.90327555363646,26.085944715989505,-0.21060557199489693,0.1407633696426842,0.3930638321305153,0.8981676581091627,19.52977921244814,0.2314014434814453,-0.5512354947389397,-0.05953731536865092,-0.7031251556461662,0.5840505249088643,-0.3813312355074103,0.2622566047701085,-0.4483394622802699,88.57149316663464,57.9711192489837,0.32179392013875774,8,-0.159088134765625,0.42664623260498047,0.6363525390625,0.9762229919433594,-1.036483764648434,1,-0.06781047476986402,1.6956581572971856,17.538276672363278,-1.5625123639960434,17.446680068969727,2.8666420489011504,17.518993377685547,-0.06781047476986402
4657,2018-08-29,17.682903289794922,17.740753173828125,17.446680068969727,17.702186584472656,1778763.0,-0.001089317106997889,5.100059347181009,-0.2666631498430617,39.166706963781074,28.46968861822893,-0.16059832994369572,0.12427329057685199,0.38836722948113334,0.9126785995154734,20.17033493906979,0.29407310485839844,-0.542535004707208,-0.05206489562988281,-0.659244157527823,0.5551143662680573,-0.3556545265788529,0.25152473531908726,-0.4193180465698205,82.85723974995196,49.102309708976,0.30358963094897,8,-0.13980484008789062,0.44592952728271484,0.600196361541748,0.7496423721313477,-1.1811103820800746,2,-0.06161396467712943,2.096779957372404,17.702186584472656,1.6956581572971856,17.538276672363278,-1.5625123639960434,17.446680068969727,-0.06161396467712943
4658,2018-08-30,17.61541175842285,17.755216598510742,17.57684326171875,17.682903289794922,1232163.0,-0.003816767544672417,-1.466641170031783,3.5,47.95920289816067,31.708541900141565,-0.08462350931078788,0.15650485615064014,0.45220279952047804,0.9823465103060158,20.823662732460214,0.1783733367919922,-0.517943577148511,-0.09207754135131907,-0.6661562570356026,0.4820011743329644,-0.3791168991934626,0.19496181649082445,-0.3422831565856903,60.27402457332705,23.12969048236703,0.2870393578421418,8,-0.014463424682617188,0.5134210586547852,0.6676878929138184,0.817133903503418,-1.0654106140136719,3,-0.05090320023205985,5.100059347181009,17.682903289794922,2.096779957372404,17.702186584472656,1.6956581572971856,17.538276672363278,-0.05090320023205985
4659,2018-08-31,17.50935173034668,17.6105899810791,17.446680068969727,17.5816650390625,1651884.0,-0.006020865678910914,1.5185293729759828,1.071442701709764,45.19229306050817,35.33052291120537,0.03746872471229068,0.21272165987232938,0.5606035188680281,1.0862934576825083,21.55366361159284,0.168731689453125,-0.450984252432967,-0.15957069396972656,-0.6718190946343654,0.3526777066949123,-0.415694894302046,0.09655350636259286,-0.21693960864257633,20.312557955514894,-17.815897376547394,0.2561242003323193,8,0.09159660339355469,0.619481086730957,0.7508482933044434,0.9231939315795898,-1.0750503540039062,4,-0.053414057146106475,-1.466641170031783,17.61541175842285,5.100059347181009,17.682903289794922,2.096779957372404,17.702186584472656,-0.053414057146106475
4660,2018-09-03,17.432218551635742,17.50935173034668,17.379188537597653,17.43703842163086,1210252.0,-0.004405256111067346,-1.3478230953158272,0.06665259937224699,43.78881949419008,36.54905077004431,0.13313718972376876,0.24468800136966706,0.6476217360337877,1.1589191921700035,22.488369270036028,0.130163192749027,-0.38227352334664033,-0.20006532669067312,-0.6656133480660493,0.2654826946847031,-0.4328393373783612,0.03270868399701499,-0.12129425085937484,14.102674653939243,-24.864704988795044,0.23277401068768744,9,0.13498401641845703,0.6966142654418945,0.9268088340759277,1.0003271102905273,-0.6652793884277344,0,-0.04618369292072033,1.5185293729759828,17.50935173034668,-1.466641170031783,17.61541175842285,5.100059347181009,17.682903289794922,-0.04618369292072033
4661,2018-09-04,17.388830184936527,17.5816650390625,17.335800170898438,17.533456802368164,1939936.0,-0.0024889756040342714,1.0400075963790594,30.006331618519248,50.35713932460776,38.77633713673879,0.1465965679314607,0.23961181600158454,0.6987298126582004,1.1972711437480612,23.35460025714981,0.2458648681640625,-0.3140536117672852,-0.20488681793212393,-0.6102070581081911,0.20043342224394323,-0.4075469380201575,-0.002226697844090353,-0.060134192250785645,12.643761795403199,-28.968879870070715,0.20266012008803405,9,0.15667819976806285,0.7400026321411097,0.9701972007751429,1.0437154769897425,-0.737590789794929,1,-0.03271416200172095,-1.3478230953158272,17.432218551635742,1.5185293729759828,17.50935173034668,-1.466641170031783,17.61541175842285,-0.03271416200172095
4662,2018-09-05,17.205638885498047,17.345443725585938,17.12368392944336,17.345443725585938,2557143.0,-0.01053499847259265,2.172419438456711,0.9666605122253819,39.38358020475965,40.224810067095916,0.31787045708364303,0.3684128264794282,0.8872050775580327,1.3733859512130095,24.14463245911196,0.2651462554931676,-0.2344284846686122,-0.34155693054199077,-0.6950456482191214,0.01193178713513987,-0.5183012893805561,-0.16481257170342545,0.5495777130126953,12.977152262877334,-29.19904828142962,0.17674435883856582,9,0.2338113784790039,0.6990232467651367,1.1630311012268066,1.2269067764282227,-1.0991554260253942,2,-0.03138134359712241,1.0400075963790594,17.388830184936527,-1.3478230953158272,17.432218551635742,1.5185293729759828,17.50935173034668,-0.03138134359712241
4663,2018-09-06,17.234563827514652,17.39847183227539,17.215280532836914,17.215280532836914,1743995.0,0.0016811315295583995,-18.0,-0.1379300935905736,42.75620449385437,41.96695286294877,0.2730727453871502,0.2893995481605991,0.8633874404561759,1.3353255473126886,24.811757325134998,0.19283294677734375,-0.22897124319857198,-0.2714137077331493,-0.5599385660016658,0.01711115053536716,-0.41567613686740756,-0.12715127859889108,0.5080221176147433,22.77233928368642,-19.637923969427675,0.1442624291342582,9,0.2048864364623988,0.48208522796630504,1.1341061592102015,1.1979818344116175,-1.2389612197876012,3,-0.042517520439359746,2.172419438456711,17.205638885498047,1.0400075963790594,17.388830184936527,-1.3478230953158272,17.432218551635742,-0.042517520439359746
4664,2018-09-07,17.094757080078125,17.277950286865234,16.988698959350586,17.277950286865234,2249830.0,-0.008111998007940824,2.157882681215251,-9.500098911966598,39.542449012311565,42.89440788953442,0.3997471141992506,0.4043766006662537,1.0052280944200973,1.4640904306982705,24.725448270821115,0.28925132751464844,-0.20588039160316995,-0.38229522705078267,-0.7131016530450225,-0.051488801056542854,-0.5476984400479026,-0.21689201405366276,0.6354508247375499,17.88603502903003,-25.23661504933163,0.16540321299711908,9,0.27720069885253906,0.5543994903564453,1.299222469329834,1.3040428161621094,-1.0750503540039027,4,-0.031866842746995916,-18.0,17.234563827514652,2.172419438456711,17.205638885498047,1.0400075963790594,17.388830184936527,-0.031866842746995916
4665,2018-09-10,17.089937210083008,17.277950286865234,17.00798225402832,17.061012268066403,2083537.0,-0.0002819501893205345,-2.9999717398369388,-0.15789309289300818,25.600073431548168,41.527385431524614,0.37356646951625194,0.3844861006326106,1.013155722454858,1.4594987459716933,24.41449351254644,0.26996803283691406,-0.1791251003861447,-0.35891304016113423,-0.7209116992968028,0.003085618974534299,-0.5399123697289703,-0.1779137105932982,0.6106103369140641,17.073194267976906,-21.30981015256184,0.1809993295678343,9,0.28202056884765625,0.5592193603515625,1.3040423393249512,1.304041862487793,-0.7568740844726598,0,-0.03836385269768061,2.157882681215251,17.094757080078125,-18.0,17.234563827514652,2.172419438456711,17.205638885498047,-0.03836385269768061
4666,2018-09-11,17.282772064208984,17.316518783569336,17.089937210083008,17.109220504760742,2482319.0,0.011283532043184108,-1.1363714021095035,6.000065941311495,41.26992350879842,41.76107615874876,0.12849355395301387,0.17359384414191226,0.8156315005756909,1.2587399937369952,24.25810986154197,0.22658157348632812,-0.14453518240006957,-0.14896411895751882,-0.5082414564295767,0.2103132185145391,-0.3286027876935478,0.03067454977851014,0.3893015392822292,71.76490302040133,32.40109653190825,0.1796386687360283,9,0.08918571472167969,0.36397361755371094,1.1112074851989746,1.1112070083618164,-1.0027389526367188,1,-0.02984665301865652,-2.9999717398369388,17.089937210083008,2.157882681215251,17.094757080078125,-18.0,17.234563827514652,-0.02984665301865652
4667,2018-09-12,17.167070388793945,17.287593841552734,17.089937210083008,17.162250518798828,2321194.0,-0.00669462485446104,-1.6451826988117877,0.027771977448319066,36.53138363026115,40.49131846231548,0.18252376081428423,0.28732042803707003,0.9283109267175789,1.3653796371966251,23.48699939306903,0.19765663146972656,-0.12530634597991153,-0.25405988693237447,-0.6319119874894916,0.12379221362474269,-0.4429859372109348,-0.06513383665381411,0.47766822893164473,43.52934057596619,4.777989885540478,0.18892605027855894,9,0.13257408142089844,0.4218254089355469,1.2823491096496582,1.173879623413086,-0.988275527954098,2,-0.030047700741593242,-1.1363714021095035,17.282772064208984,-2.9999717398369388,17.089937210083008,2.157882681215251,17.094757080078125,-0.030047700741593242
4668,2018-09-13,17.186355590820312,17.340621948242188,17.094757080078125,17.14778709411621,2110302.0,0.0011233834072792437,-2.399949885924539,8.001978630787494,39.61549523173312,39.87167425911825,0.1072556038512289,0.256106790542475,0.8980837655969793,1.3388999415894602,22.57444123201805,0.2458648681640625,-0.13120922960639092,-0.21886587142944336,-0.6085403694493081,0.1708086265904214,-0.41370312043937574,-0.02402862241951098,0.4321414405702768,56.16473993138547,14.015878680894112,0.19483724900993313,9,0.09882640838623047,0.3760251998901367,1.2473959922790527,1.0895128250122106,-0.9352474212646484,3,-0.06283310767318517,-1.6451826988117877,17.167070388793945,-1.1363714021095035,17.282772064208984,-2.9999717398369388,17.089937210083008,-0.06283310767318517
4669,2018-09-14,16.974237442016598,17.297233581542972,16.974237442016598,17.253847122192386,2262440.0,-0.012342241360176032,-1.3103358891101997,-7.24969091538518,29.4737938071343,38.281115849445385,0.263159276740609,0.45550911071917355,1.082893028101882,1.5361281454178908,21.623548335351533,0.3229961395263743,-0.14770029701197984,-0.40808496475220224,-0.8423539976547723,0.02618406815036778,-0.6252194812034872,-0.19095044830091723,0.6190676664923913,0.0,-41.09782547984199,0.21713451645128495,9,0.30371379852295277,0.5230627059936559,1.4522829055786168,1.301630973815925,-0.64117431640625,4,-0.05765412659228608,-2.399949885924539,17.186355590820312,-1.6451826988117877,17.167070388793945,-1.1363714021095035,17.282772064208984,-0.05765412659228608
4670,2018-09-17,17.01762580871582,17.142967224121097,16.930849075317386,16.993520736694336,1500394.0,0.0025561305388495104,-1.83868085866721,-0.08620971922835328,22.692446401697325,35.20726108023312,0.1729654401196541,0.40237606181435126,1.0166439190426502,1.476411473146932,20.66816460677095,0.21211814880371094,-0.18184665607412853,-0.3454132080078125,-0.8090208917700217,0.11819447575439668,-0.5772170498889153,-0.11360936612670969,0.5385352398036254,21.176788199534784,-13.341084569775902,0.23180384188110453,9,0.1470346450805664,0.36397361755371094,1.2654743194580078,1.2582426071167028,-0.7520542144775426,0,-0.0586403235009727,-1.3103358891101997,16.974237442016598,-2.399949885924539,17.186355590820312,-1.6451826988117877,17.167070388793945,-0.0586403235009727
4671,2018-09-18,16.853715896606445,17.167070388793945,16.79586410522461,17.08511734008789,2593554.0,-0.009631773195143745,-1.1388701142414401,-9.599699319512581,20.344946608584678,33.09185734732478,0.28271764799814036,0.5284540881934205,1.1574928889709497,1.6234899818267081,21.04892282598954,0.37120628356933594,-0.21075639242740252,-0.46810483932495117,-0.959527421812389,0.023317743162486693,-0.7138161305686701,-0.22239354808123224,0.6524201940568339,10.619726200063024,-17.04892198228031,0.24571129124371896,9,0.2434520721435547,0.4603910446166992,1.2968106269836426,1.4221525192260778,-0.7520542144775426,1,-0.030892461590677045,-1.83868085866721,17.01762580871582,-1.3103358891101997,16.974237442016598,-2.399949885924539,17.186355590820312,-0.030892461590677045
4672,2018-09-19,16.607852935791016,16.897102355957028,16.569284439086914,16.863357543945312,2169990.0,-0.014588056564127538,1.0298685500348634,1.1041616867648634,18.042930377579992,30.345938001072078,0.4859724431772321,0.7425248935851698,1.3764962825934575,1.850151234272733,21.655330046362977,0.32781791687011363,-0.24098603163437815,-0.6696160316467292,-1.2477369046067892,-0.09149515868666924,-0.9586764681267574,-0.380555595166701,0.827255956328397,5.000210186373494,-17.778040467565816,0.2890604364800299,9,0.34710025787353516,0.5929641723632812,1.448667049407959,1.6680154800415075,-0.07231330871582031,2,-0.01973884435791673,-1.1388701142414401,16.853715896606445,-1.83868085866721,17.01762580871582,-1.3103358891101997,16.974237442016598,-0.01973884435791673
4673,2018-09-20,16.718730926513672,16.877819061279293,16.641597747802734,16.651239395141598,2808790.0,0.00667623871377776,-4.444466424881774,-0.2641499574493637,25.0000301558335,28.730113683685623,0.3288061386969616,0.5993481263405123,1.2304793157189167,1.7125928947945184,22.294508266442037,0.2699661254882777,-0.2822345700437374,-0.5187249183654785,-1.1359165103733915,0.09846667364243444,-0.827320714369435,-0.21012912236152204,0.6124790312418398,20.529797854082776,-2.4545810770421674,0.30859579600395654,9,0.2362222671508789,0.482086181640625,1.2654757499694824,1.518570899963379,-0.27960968017578125,3,-0.032295278155207274,1.0298685500348634,16.607852935791016,-1.1388701142414401,16.853715896606445,-1.83868085866721,17.01762580871582,-0.032295278155207274
4674,2018-09-21,16.877819061279293,16.950132369995114,16.665702819824222,16.699447631835938,5662472.0,0.009515562841754255,-1.3137422227738993,2.6428712731381436,33.33333333333333,29.589364783883973,0.15165760862083744,0.4168282114726658,1.0376871599252162,1.525323311753155,23.01491586795595,0.28442955017089133,-0.28993090737003513,-0.3311937332153363,-0.9601075234388716,0.29772005700819903,-0.645650628327104,-0.01673683810356863,0.36195983423598577,51.61289293326297,26.368833390391977,0.31445689511176794,9,0.07713413238525746,0.32299804687500355,1.106387615203861,1.3209152221679723,-0.4338760375976527,4,-0.037132220072285005,-4.444466424881774,16.718730926513672,1.0298685500348634,16.607852935791016,-1.1388701142414401,16.853715896606445,-0.037132220072285005
4675,2018-09-24,16.76211929321289,16.926027297973633,16.747657775878903,16.887460708618164,1378699.0,-0.00685513736379828,-1.312516227945389,-0.7026989456575344,31.944473446187374,28.55320366581608,0.24134635601303245,0.49687377496628216,1.1193531390568765,1.605570774656453,23.915428769769804,0.17836952209473012,-0.31112317260554434,-0.40808563232421946,-1.0471569528052953,0.23098568815685638,-0.7276212925647556,-0.08854997208368331,0.3972002675309838,32.2581777341008,5.196359701107628,0.3195356602405377,9,0.19283390045166016,0.43869781494140625,1.1919569969177246,1.4076900482177734,0.3808479309082067,0,-0.025596773301587827,-1.3137422227738993,16.877819061279293,-4.444466424881774,16.718730926513672,1.0298685500348634,16.607852935791016,-0.025596773301587827
4676,2018-09-25,16.501792907714847,16.819969177246097,16.492151260375973,16.72837257385254,1766338.0,-0.015530636725837654,-1.6666718385142123,1.8076999163052292,30.585111980032707,27.8925068157907,0.4238086644347554,0.6984695579785942,1.343628594683178,1.8308803952102686,25.53628303815203,0.3278179168701243,-0.3238475300332766,-0.6083923339843729,-1.2623971007958161,0.04561243282707039,-0.9353947173900963,-0.28138995057864946,0.5867224384301934,2.105250006248584,-25.633656741382197,0.3270023834057224,9,0.41459369659423473,0.6604576110839808,1.4233584403991664,1.6680164337158168,0.48690605163573863,1,-0.014314887769930285,-1.312516227945389,16.76211929321289,-1.3137422227738993,16.877819061279293,-4.444466424881774,16.718730926513672,-0.014314887769930285
4677,2018-09-26,16.593389511108402,16.656059265136722,16.434301376342773,16.496971130371097,2341402.0,0.005550706150889262,1.000000000000032,-0.42553854183327966,32.90490497413563,27.146885676057646,0.27074982806037795,0.549223174046876,1.213193801723424,1.7052139076239534,27.09055735266897,0.22175788879394887,-0.3186398340308507,-0.4623200416564899,-1.0966701802612846,0.17203009694830484,-0.7794951109588872,-0.14514497235409252,0.41163486302896857,30.84113531821835,2.3717931645274213,0.31717506930239747,9,0.2723779678344691,0.5013694763183558,1.3185043334960902,1.576419830322262,0.3856678009033203,2,-0.029633959273378863,-1.6666718385142123,16.501792907714847,-1.312516227945389,16.76211929321289,-1.3137422227738993,16.877819061279293,-0.029633959273378863
4678,2018-09-27,16.718730926513672,16.718730926513672,16.48250961303711,16.530717849731445,2025894.0,0.007553695724514808,1.5128179115985108,1.9499713160966152,39.896394300251494,28.304952397515112,0.08057323828758811,0.3723509269772052,1.0499807422812637,1.5448000314955763,28.654879272167,0.2362213134765625,-0.351038964344081,-0.29214458465576243,-0.8853493823381982,0.3010602130266733,-0.5887469834969821,0.0044578141854572095,0.19497776797656385,55.14006596559769,24.28556757391896,0.2966023988412181,9,0.0819549560546875,0.37602806091308594,1.1642379760742188,1.4510784149169922,0.21693992614746094,3,-0.010957249102439892,1.000000000000032,16.593389511108402,-1.6666718385142123,16.501792907714847,-1.312516227945389,16.76211929321289,-0.010957249102439892
4679,2018-09-28,16.574106216430664,16.646419525146484,16.415016174316403,16.622314453125,2520647.0,-0.008650459817715728,3.7999841743982063,-0.2564089557992554,37.108454410250495,29.906731065132128,0.18156378053168254,0.46727426850453924,1.1528736745583856,1.6523854845884962,29.939070293726544,0.3037147521972692,-0.3736027598113516,-0.39000701904296875,-0.9649287700840183,0.18491473199808084,-0.6774678945634918,-0.10254614352244573,0.2628973071559777,31.13240294568888,-1.404806142637966,0.2874608755205243,9,0.21693706512451172,0.5110101699829102,1.26185941696167,1.595703125,0.6508140563964879,4,-0.00814432876983473,1.5128179115985108,16.718730926513672,1.000000000000032,16.593389511108402,-1.6666718385142123,16.501792907714847,-0.00814432876983473
4680,2018-10-01,16.627134323120114,16.72837257385254,16.545181274414062,16.583747863769528,1939619.0,0.0031994549809799544,-2.0400240555812323,-0.8999802176063304,32.3833742816112,31.244334139912855,0.07523063714682365,0.36979849942511933,1.0584912157720936,1.577337600739611,30.90211822262881,0.18319129943847656,-0.4060381628658618,-0.2967247009277365,-0.84580345354739,0.25235405169191694,-0.5712640772375615,-0.02218532461791156,0.13391147759788424,52.38092995214498,23.7810599529682,0.27453937630982617,10,0.05543994903564453,0.4579820632934606,1.2088313102722203,1.5426750183105504,0.6797409057617223,0,-0.011017611085498036,3.7999841743982063,16.574106216430664,1.5128179115985108,16.718730926513672,1.000000000000032,16.593389511108402,-0.011017611085498036
4681,2018-10-02,16.819969177246097,16.848894119262695,16.559642791748047,16.603031158447266,2558617.0,0.011597600066166835,1.1052697337368464,5.000131885523448,41.04477979176454,33.80009518593336,-0.13733706233664833,0.1393030034742857,0.8376570491276674,1.3649972318027217,32.00913756190856,0.28925132751464844,-0.4019250865205244,-0.07544679641723206,-0.5802615704220102,0.4293679775875461,-0.32785418341962114,0.176960590585157,-0.4049530029296946,93.33339194731862,63.8699134892497,0.2524073870023892,10,-0.13739490509033914,0.2651472091674769,1.0159964561462367,1.3498401641845668,0.9738140106201136,1,0.0192032484406659,-2.0400240555812323,16.627134323120114,3.7999841743982063,16.574106216430664,1.5128179115985108,16.718730926513672,0.0192032484406659
4682,2018-10-03,16.665702819824222,16.882640838623047,16.646419525146484,16.819969177246097,1731352.0,-0.009171619507517548,-1.4500098911967445,-0.7111079850181881,37.44182622857306,35.18251697179331,0.02905356474649423,0.2646114399083679,0.9545605895762641,1.5019729616798365,32.45297488788673,0.2362213134765625,-0.39894461854653684,-0.20271635055541637,-0.6952786354810385,0.2898459343702058,-0.44899749301822567,0.04356479190739293,-0.24200908660889198,53.60851653954511,26.38563918387071,0.24628114246281033,10,0.016871452331535863,0.4194135665893519,1.1702628135681117,1.4631299972534144,1.1666469573974574,2,0.019380889184112515,1.1052697337368464,16.819969177246097,-2.0400240555812323,16.627134323120114,3.7999841743982063,16.574106216430664,0.019380889184112515
4683,2018-10-04,16.501792907714847,16.593389511108402,16.308958053588867,16.55000114440918,2507727.0,-0.009835163502039723,3.214268556329401,0.31249999999997696,38.333294082737254,35.73806816617153,0.17763486787591987,0.3908482254960113,1.0736148527947442,1.6433069101222806,33.51445840319011,0.3567447662353551,-0.3801270255922802,-0.3299877166748004,-0.8168550101693661,0.15687957681976528,-0.573421363422085,-0.0865540699275158,0.3808479309081996,33.61349846230633,2.8253681232817627,0.24343364674728335,10,0.1156997680664027,0.5302944183349574,1.3341727256774867,1.6270399093627894,1.711404800415039,3,0.028921972719324618,-1.4500098911967445,16.665702819824222,1.1052697337368464,16.819969177246097,-2.0400240555812323,16.627134323120114,0.028921972719324618
4684,2018-10-05,16.55000114440918,16.75729751586914,16.390913009643555,16.75729751586914,1915023.0,0.002921393873013267,2.534885860714187,4.300019782393987,38.479741222950786,36.464209030256356,0.08720611774468878,0.3159337841777514,0.9710168459355444,1.5684171725499425,33.688051216516904,0.36638450622558594,-0.3300189174364334,-0.2545416831970222,-0.7404145222304308,0.23133115583638642,-0.4974781027137247,-0.011605263680319666,0.3326396942138672,42.01678995927188,9.599267343825211,0.24293641951670378,10,0.045798301696777344,0.4097728729248047,1.3148894309997559,1.578831672668457,1.359481811523434,4,0.023303304023168492,3.214268556329401,16.501792907714847,-1.4500098911967445,16.665702819824222,1.1052697337368464,16.819969177246097,0.023303304023168492
4685,2018-10-08,16.434301376342773,16.627134323120114,16.400554656982422,16.492151260375973,1535592.0,-0.006990922058364379,-2.6153448170916715,0.27906848357147057,39.416021855861366,37.44542123868175,0.1693205859500999,0.400531979422702,1.0362329805867603,1.655798986860752,33.87102520118087,0.22657966613769176,-0.3032552200571459,-0.33745965957641744,-0.8306725069748389,0.15575318782200398,-0.5840660832756299,-0.09085323587720495,0.43686580657958984,21.84889036655307,-12.775427428601326,0.24660642369921154,10,0.1614980697631836,0.5110101699829102,1.430589199066162,1.6945314407348633,1.542673110961914,0,0.04810784945336821,2.534885860714187,16.55000114440918,3.214268556329401,16.501792907714847,-1.4500098911967445,16.665702819824222,0.04810784945336821
4686,2018-10-09,16.766939163208008,16.815149307250973,16.386091232299805,16.43912124633789,2233925.0,0.020240458005964745,1.0227224702481479,-5.666699637323131,53.84611837487933,39.77222272765328,-0.13605896030464137,0.028741428442039307,0.6514289598881362,1.2953353919287203,33.93567020339614,0.4290580749511683,-0.2954409054255507,0.020969772338865766,-0.4097130725822993,0.4516526172600308,-0.19437165012171675,0.2363111947994483,0.09298383712768654,79.83176793284017,39.74752167418289,0.21534142246058263,10,-0.17113971710205078,0.17837238311767578,1.0810785293579102,1.361893653869629,1.1473655700683594,1,0.03220242290009723,-2.6153448170916715,16.434301376342773,2.534885860714187,16.55000114440918,3.214268556329401,16.501792907714847,0.03220242290009723
4687,2018-10-10,16.651239395141598,16.819969177246097,16.61749267578125,16.718730926513672,2117585.0,-0.00690047044008435,-1.999985869918522,-0.2058811550523466,48.37209901465631,40.71396769592048,-0.012617030882005054,0.10942528594168621,0.7324355890742176,1.3834856672579683,33.9958345620426,0.2024765014648473,-0.27788049483278954,-0.06893844604492472,-0.4526626554663231,0.3147857633764737,-0.26080055075562214,0.1229236586657727,0.19766430625915987,66.98119193630747,23.4145323749216,0.19186210471069876,10,-0.05543994903564098,0.2024755477905309,1.1859312057495153,1.4775934219360387,1.0798721313476598,2,0.0686161411539119,1.0227224702481479,16.766939163208008,-2.6153448170916715,16.434301376342773,2.534885860714187,16.55000114440918,0.0686161411539119
4688,2018-10-11,16.106483459472653,16.569284439086914,16.101661682128903,16.496971130371097,3657701.0,-0.032715638922823476,-1.3373469854707463,5.785728415995279,34.31370875774803,40.40344040119798,0.4874153851873544,0.5998884396316875,1.2371624928459894,1.8989381693496128,34.85506573278694,0.5495777130126953,-0.2488935978856759,-0.5597007751464886,-0.9701955180186737,-0.14920603227430362,-0.7649481465825829,-0.35445340371039435,0.7316213289718689,0.6712692511948951,-40.14767561367976,0.205247371436093,10,0.38566780090332387,0.6435832977294957,1.5655727386474645,1.9572677612304723,1.725866317749027,3,0.1071535150482521,-1.999985869918522,16.651239395141598,1.0227224702481479,16.766939163208008,-2.6153448170916715,16.434301376342773,0.1071535150482521
4689,2018-10-12,15.99560260772705,16.23182487487793,15.98114013671875,16.22700309753418,2562857.0,-0.006884237147394834,1.0799911375928277,0.5925935875893761,34.38109573739982,40.625409451841165,0.5672590714713373,0.6679388097595087,1.302170635591441,1.979111477677975,35.46864402167813,0.2506847381591797,-0.23334131022916793,-0.6216498851776109,-1.1044705054455122,-0.1388292649097096,-0.8630601953115615,-0.38023957504366024,0.8243665695190465,1.7241261698818449,-38.51799889551755,0.2414103101339511,10,0.43628787994384766,0.665278434753418,1.5824470520019531,2.068148612976074,1.8126420974731445,4,0.13863779657363917,-1.3373469854707463,16.106483459472653,-1.999985869918522,16.651239395141598,1.0227224702481479,16.766939163208008,0.13863779657363917
4690,2018-10-15,16.019706726074222,16.05345344543457,15.831693649291992,16.005245208740234,2596230.0,0.001506921554523144,4.411748277788122,-0.06249562110279683,39.13039551715686,40.41270008799587,0.5005704250806673,0.5957860996222379,1.2352580243124685,1.9250519288420769,36.090867744977444,0.22175979614257812,-0.24481874589605823,-0.54764981269836,-1.0615143956401099,-0.033785229756610136,-0.8045821041692349,-0.29071752122748507,0.7499327087402357,19.024358234534905,-24.96606411039991,0.2569322914708752,10,0.33746051788329723,0.5664510726928675,1.4908504486083949,1.976552009582516,1.8608512878417933,0,0.11796571948364876,1.0799911375928277,15.99560260772705,-1.3373469854707463,16.106483459472653,-1.999985869918522,16.651239395141598,0.11796571948364876
4691,2018-10-16,16.333063125610348,16.381271362304688,16.067916870117188,16.067916870117188,2190834.0,0.019560682657572936,-1.3636350557142138,18.334608282770244,44.66401755855115,41.21516579132676,0.1239138904653494,0.2544705800346847,0.8820071862728973,1.5871069084266196,35.847420393244334,0.3615646362304652,-0.23080526389426836,-0.2082607746124303,-0.7137272297114023,0.2972056804865417,-0.4609940021619181,0.04447245293705748,0.361540646362311,50.73175062386439,4.868263644398802,0.25273322754948674,10,-0.007231712341305041,0.25309467315674183,1.1774940490722692,1.6631956100463903,1.778896331787113,1,0.10064929946402246,4.411748277788122,16.019706726074222,1.0799911375928277,15.99560260772705,-1.3373469854707463,16.106483459472653,0.10064929946402246
4692,2018-10-17,16.280033111572266,16.44394302368164,16.198078155517578,16.366809844970707,2389046.0,-0.0032467892660581477,1.0400075963790594,-0.3272787437146344,40.733185657799396,41.48182041077811,0.13017248795855352,0.2969043567711722,0.8944811089213296,1.6167607419280152,34.917251106508104,0.2458648681640625,-0.21386938265295896,-0.2448997974395759,-0.7624000793915009,0.2726004845123491,-0.5036499384155384,0.013850343536386589,0.34553785058594144,60.78430865506452,15.429409806101951,0.25875014097596316,10,0.045798301696777344,0.3061246871948242,1.229318618774414,1.7162256240844727,1.4703617095947266,2,0.10038503057726711,-1.3636350557142138,16.333063125610348,4.411748277788122,16.019706726074222,1.0799911375928277,15.99560260772705,0.10038503057726711
4693,2018-10-18,16.178794860839847,16.501792907714847,16.169153213500973,16.313779830932614,1863212.0,-0.006218553122011472,-3.3124837724557237,1.555543344469698,41.49374272529231,41.81670946659384,0.2020196984093232,0.3748359547043201,0.9556373055258831,1.694797454315765,33.857119948938234,0.3326396942138743,-0.23528064367644674,-0.31914124488830353,-0.8502291854109103,0.21194669563430146,-0.5846852151496051,-0.05359727462700192,0.38326591628906215,51.79847719348207,4.452667593044168,0.2655439702613027,10,0.14703655242919567,0.40736293792724254,1.2654752731323207,1.817463874816891,1.7644348144531214,3,0.0959476079029058,1.0400075963790594,16.280033111572266,-1.3636350557142138,16.333063125610348,4.411748277788122,16.019706726074222,0.0959476079029058
4694,2018-10-19,16.251108169555664,16.328241348266598,16.063095092773438,16.183616638183597,2943522.0,0.0044696350585944344,1.3913129488668574,-0.4999929349592347,41.97532019997187,42.10107594927278,0.09258613055059683,0.2668449624337228,0.8556889526558322,1.5995445490539453,33.27422040187482,0.2651462554931605,-0.23576694231340412,-0.2154923915863023,-0.7257519840884896,0.29476720091588504,-0.47062218783739596,0.039637404664791376,0.252523237346292,62.58990962783714,15.224980793100606,0.25512979625109394,10,0.0747232437133789,0.3133554458618164,1.172673225402832,1.7451505661010742,1.846389770507816,4,0.09730054044119063,-3.3124837724557237,16.178794860839847,1.0400075963790594,16.280033111572266,-1.3636350557142138,16.333063125610348,0.09730054044119063
4695,2018-10-22,16.333063125610348,16.675344467163086,16.294496536254886,16.337884902954098,1711221.0,0.005043038000831057,-8.294079314840475,-0.07144270170976778,39.09287838392098,40.46182706138852,-0.005855447522144175,0.15926360897770664,0.7471031547834706,1.492045590068006,32.21403123588895,0.4242362976074219,-0.22638179171520534,-0.11208462715149281,-0.6058413351305774,0.3816720808275935,-0.35896298114103686,0.13479372683805124,-0.5013694763183558,44.09445629994179,2.4391294215151476,0.24687835398954308,10,-0.007231712341305041,0.16631889343262074,1.0545625686645543,1.655964851379398,1.9476261138916051,0,0.09031873373934096,1.3913129488668574,16.251108169555664,-3.3124837724557237,16.178794860839847,1.0400075963790594,16.280033111572266,0.09031873373934096
4696,2018-10-23,16.265571594238278,16.405376434326172,16.130586624145508,16.198078155517578,1653342.0,-0.004132202934196916,-1.714288405742492,-13.997626582277745,40.67415280796954,39.606499705089995,-0.018955375584081224,0.21939936563387974,0.7875629965764759,1.5367282528122175,30.592690595616833,0.27478981018066406,-0.22358269648301743,-0.1677650928497343,-0.6670864026264915,0.33155621692702475,-0.4174257477381147,0.08189556203864612,-0.41700492858886307,33.070920107789256,-6.780254761733815,0.24966065488837919,10,-0.012052536010738635,0.23381042480469105,1.0075583457946813,1.701762199401859,2.048862457275394,1,0.09928863614296901,-8.294079314840475,16.333063125610348,1.3913129488668574,16.251108169555664,-3.3124837724557237,16.178794860839847,0.09928863614296901
4697,2018-10-24,16.101661682128903,16.415016174316403,16.082378387451172,16.328241348266598,1747605.0,-0.010077107414253827,-1.5090890779999397,-3.3570621149608955,40.67415280796954,40.313215710670164,0.06570862101886732,0.36320301849344006,0.9299054089471319,1.6794157011176019,28.795401352789952,0.3326377868652308,-0.2203769755890015,-0.3070886135101354,-0.821426204660618,0.207248977640349,-0.5642574090853785,-0.04991981793489231,-0.2365594604492145,6.299163538372292,-32.92244269504247,0.25716879557524186,10,0.15185737609863637,0.289251327514652,1.1039757728576696,1.7981796264648473,1.966909408569336,2,0.12485033004387192,-1.714288405742492,16.265571594238278,-8.294079314840475,16.333063125610348,1.3913129488668574,16.251108169555664,0.12485033004387192
4698,2018-10-25,16.535539627075195,16.535539627075195,16.034170150756836,16.038991928100586,2175280.0,0.026946159564875893,1.0194212050673366,-2.191492764725194,49.71430660003753,42.0169058065188,-0.3362696416664903,-0.0897019067600624,0.47501618061712136,1.2263149175727293,27.14373751545637,0.5013694763183594,-0.270421859903049,0.13594889640808105,-0.3613891945424328,0.6332869873585931,-0.11272014906717587,0.384617941883338,-0.6542325604858394,78.19550214183722,37.70289072121474,0.24866904547525642,10,-0.28202056884765625,-0.14462661743164062,0.5423455238342285,1.251011848449707,1.5667781829833984,3,0.07346934067410782,-1.5090890779999397,16.101661682128903,-1.714288405742492,16.265571594238278,-8.294079314840475,16.333063125610348,0.07346934067410782
4699,2018-10-26,16.43912124633789,16.578926086425778,16.241466522216793,16.434301376342773,1896406.0,-0.005830978783385454,1.372886811558303,0.009706761314311614,50.09594953973078,43.235300697915896,-0.190338070734839,-0.004126332101805019,0.5512009115560872,1.30475601295284,25.178664094172827,0.3374595642089844,-0.3044078136265327,0.04627976417541646,-0.44470968777781295,0.5372692161286441,-0.19921496180119647,0.2917744901520294,-0.5419334317370605,63.15772251308901,19.467952566336727,0.24549472597661393,10,-0.08436393737792969,-0.04820823669433594,0.6387639045715332,1.3474302291870117,1.677658081054684,4,0.09149567099215505,1.0194212050673366,16.535539627075195,-1.5090890779999397,16.101661682128903,-1.714288405742492,16.265571594238278,0.09149567099215505
4700,2018-10-29,16.44394302368164,16.516254425048828,16.313779830932614,16.313779830932614,1346020.0,0.00029331113698205513,-2.1110883167503207,27.005540166205723,42.604902495091515,43.00651013530926,-0.143772649146662,-0.024639295860453103,0.5267168198592387,1.28064784234547,23.62116830784943,0.2024745941162145,-0.2541695712938754,0.06026110649109029,-0.41902033566482544,0.5395425486470042,-0.17937961458686758,0.29990182756904815,-0.5311920760295656,75.22136907450444,34.61192794516794,0.23964072107795711,10,-0.08918571472167969,-0.06508255004882812,0.6339421272277832,1.3426084518432617,1.643911361694336,0,0.1005570813521115,1.372886811558303,16.43912124633789,1.0194212050673366,16.535539627075195,-1.5090890779999397,16.101661682128903,0.1005570813521115
4701,2018-10-30,17.142967224121097,17.176713943481445,16.535539627075195,16.535539627075195,3446816.0,0.042509524597157844,-1.1111135533665968,4.666661782160707,58.88500673422506,45.023379143801,-0.7999539826819735,-0.7359574990366688,-0.19311095770961728,0.5650516036381781,23.01265025701484,0.7327709197998047,-0.17385601674494922,0.7431354045867948,0.18643893699360348,1.299831872179988,0.46478717079019916,1.0214836383833905,-1.2149644060788027,97.04635222078686,57.303609140650224,0.27834823379659634,10,-0.5375251770019567,-0.6387634277343786,-0.06508207321167347,0.643584251403805,0.7327690124511683,1,0.06636669139634233,-2.1110883167503207,16.44394302368164,1.372886811558303,16.43912124633789,1.0194212050673366,16.535539627075195,0.06636669139634233
4702,2018-10-31,16.988698959350586,17.277950286865234,16.858535766601562,17.200817108154293,2480734.0,-0.008998924325856916,1.2894773831152944,-0.3492072962033664,68.55975185984752,48.030713492084914,-0.5974145221187079,-0.5863109298050375,-0.05596203733137628,0.7013746258675013,22.647469234093283,0.4194145202636719,-0.10992772203669077,0.5727173328399644,-0.03303367387531608,1.1784683395552449,0.26984182948232416,0.8755928361976046,-1.010747696290725,76.74417534760826,30.734823033914154,0.30287550335763996,10,-0.3326387405395508,-0.43387699127197266,0.05061960220336914,0.7592859268188477,0.3760261535644531,2,0.07803629314612115,-1.1111135533665968,17.142967224121097,-2.1110883167503207,16.44394302368164,1.372886811558303,16.43912124633789,0.07803629314612115
4703,2018-11-01,16.979057312011722,17.2586669921875,16.911565780639652,16.993520736694336,1432685.0,-0.0005675330030824322,-3.645157173305599,0.06818570105473618,71.61010786749128,51.32346767736485,-0.5166489536276799,-0.5682131188448274,-0.06468183237540259,0.6889840104300511,21.284413408812714,0.347101211547848,-0.07874730986066325,0.5392124652862584,-0.11632900253995615,1.194753933112473,0.21144173137315292,0.866983199199364,-0.9231061075235374,71.16279240949888,18.743998049007587,0.32777073391310707,11,-0.32299709320068715,-0.424235343933109,0.0012059211730921504,0.7400026321411097,0.3808479309081996,3,0.06416809594698436,1.2894773831152944,16.988698959350586,-1.1111135533665968,17.142967224121097,-2.1110883167503207,16.44394302368164,0.06416809594698436
4704,2018-11-02,16.935670852661133,17.543098449707028,16.921207427978516,17.451501846313473,2504306.0,-0.0025552925909435587,-1.2831833619270903,35.66451272584262,69.95796695373042,54.752921962899244,-0.4089509291837672,-0.5211725866698345,-0.03820831228129862,0.7090924928915996,20.940110133366474,0.6218910217285121,-0.029970594015502172,0.476542520523072,-0.2143777488108647,1.1674627898570105,0.13108238585610366,0.8220026551900403,-0.8063997032303263,50.58826997581163,-5.804582718960702,0.345460134666969,11,-0.14703655242919922,-0.2482748031616211,0.012051582336425781,0.7833890914916992,0.028924942016601562,4,0.0688869645346315,-3.645157173305599,16.979057312011722,1.2894773831152944,16.988698959350586,-1.1111135533665968,17.142967224121097,0.0688869645346315
4705,2018-11-05,17.224920272827152,17.224920272827152,16.954952239990234,16.959774017333984,2036117.0,0.017079301002154823,1.0363706991432178,-0.5140176894292453,69.63901409704819,57.97123988390798,-0.6240072343557266,-0.7885850184398251,-0.34431116041261234,0.4007818680458115,20.57720028108669,0.2892494201660192,0.03606353458113176,0.7262609958648731,-0.044531951273878434,1.497053943003623,0.34086452229549735,1.111657469434249,-0.9825429393742482,68.42088325436264,10.844654680093,0.3853964735693753,11,-0.4362859725952184,-0.5375242233276403,-0.286840438842777,0.48449707031249645,0.17355155944823863,0,0.05177725298225955,-1.2831833619270903,16.935670852661133,-3.645157173305599,16.979057312011722,1.2894773831152944,16.988698959350586,0.05177725298225955
4706,2018-11-06,17.306875228881836,17.350263595581055,17.032087326049805,17.239383697509766,2117097.0,0.004757929485686541,3.124973726833249,0.2545445389999462,72.32701324704905,61.48822437713903,-0.6064996231147362,-0.8727622624045246,-0.44779881667240673,0.30035662704715094,21.219449027515232,0.31817626953125,0.10408556305259964,0.7812191486358628,-0.06342226076775503,1.6258605580394807,0.3588984439340557,1.20353985333767,-0.9604402061286024,65.49282824567891,7.978610457405672,0.42232070470180866,11,-0.5182409286499023,-0.6194791793823242,-0.42302989959716797,0.4025421142578125,0.43387794494628906,1,0.04512537047651666,1.0363706991432178,17.224920272827152,-1.2831833619270903,16.935670852661133,-3.645157173305599,16.979057312011722,0.04512537047651666
4707,2018-11-07,17.79378318786621,17.83234977722168,17.47078514099121,17.62023162841797,3399391.0,0.028133788020371142,1.8846162625255838,2.5714568319909565,80.0717984925725,64.86127903186514,-0.925460076880281,-1.3383002557656631,-0.9504038671379931,-0.2027626436488532,22.227941657263077,0.5254745483398438,0.19212901740929667,1.210999917984008,0.19369225857759886,2.2283075773904155,0.7023460882808052,1.719653747687211,-1.351615090956674,95.8115486912643,36.02217142089313,0.5086538297032037,11,-0.7568750381469727,-0.961761474609375,-0.909937858581543,-0.0843658447265625,0.1398029327392578,2,0.004605712446914545,3.124973726833249,17.306875228881836,1.0363706991432178,17.224920272827152,-1.2831833619270903,16.935670852661133,0.004605712446914545
4708,2018-11-08,17.83234977722168,18.05892944335937,17.774499893188477,17.837169647216797,1812105.0,0.0021674193142786624,-3.7200531754949004,-0.027771977448319066,79.81816167626756,68.16374704703588,-0.8501292614714089,-1.3080017069351761,-1.0023672541958106,-0.2467812878006228,21.949777052663087,0.2844295501708949,0.2899779504309059,1.1632731914520278,0.02990653730361359,2.2966398456004438,0.5965898643778189,1.7299565185262367,-1.2511635122809288,80.08479548830357,19.796650294555263,0.5666833270742077,11,-0.6459951400756871,-0.8870382308959961,-0.9485044479370117,-0.12293243408203125,0.019283294677734375,3,-0.026223390083115472,1.8846162625255838,17.79378318786621,3.124973726833249,17.306875228881836,1.0363706991432178,17.224920272827152,-0.026223390083115472
4709,2018-11-09,18.213197708129886,18.309614181518555,17.72629165649414,17.78896141052246,2965124.0,0.021357136645821395,-1.1228100619152066,-88.01820340324569,81.8627241825603,72.52572723453241,-1.064839003459813,-1.5960235893581327,-1.3890435547055127,-0.6273041804766493,21.50650746950571,0.5833225250244141,0.42121124655175635,1.4332413673400914,0.15291852068276413,2.713564213997417,0.7930799440114278,2.073402790668755,-1.4546822617789026,92.8826173945736,29.284252431039164,0.640161423328663,11,-0.7906208038330114,-1.142543792724613,-1.388407707214359,-0.5568094253540075,-0.31817626953125355,4,-0.04685022799862748,-3.7200531754949004,17.83234977722168,1.8846162625255838,17.79378318786621,3.124973726833249,17.306875228881836,-0.04685022799862748
4710,2018-11-12,17.909482955932614,18.213197708129886,17.764856338500977,18.198734283447266,2339689.0,-0.016675531505469965,1.8181780034408557,-0.6818165469243177,75.79420730703626,74.4045272981781,-0.5938220754541668,-1.205267103402143,-1.0923199190915263,-0.32087050654882177,20.72453097525463,0.4483413696289098,0.5001150741553708,1.0350378036498995,-0.28728984888589437,2.3573654561856934,0.37387397738200434,1.6962016299177947,-0.9338136866581692,68.6792317615018,1.1689802285241626,0.6611638262678965,11,-0.32540798187255504,-0.8388290405273402,-1.131696224212643,-0.25309467315673473,-0.36638450622558594,0,-0.05275904187629721,-1.1228100619152066,18.213197708129886,-3.7200531754949004,17.83234977722168,1.8846162625255838,17.79378318786621,-0.05275904187629721
4711,2018-11-13,17.976974487304688,18.03482437133789,17.76003646850586,17.914304733276367,1680578.0,0.003768480169870969,2.0811082476982796,-0.21666194090378302,80.34318021899324,75.71379711586097,-0.5929203508702905,-1.2050708474128555,-1.1647637004927027,-0.3861467508994423,21.32232198637645,0.27478790283203125,0.5965010927257026,1.0203337669372559,-0.3632518651044556,2.4039193989789673,0.32854095091639834,1.7121265829581134,-0.8145529303160686,60.344757019291116,-14.292439581155257,0.6917928160208558,11,-0.36638450622558594,-0.9063205718994141,-1.2064189910888672,-0.3205862045288086,-0.2458629608154297,1,-0.03218020114774234,1.8181780034408557,17.909482955932614,-1.1228100619152066,18.213197708129886,-3.7200531754949004,17.83234977722168,-0.03218020114774234
4712,2018-11-14,17.914304733276367,18.1890926361084,17.750394821166992,17.976974487304688,2390541.0,-0.003486112419672005,-1.2469117711706694,-1.0,75.35460744149484,76.12985262408358,-0.4304077418902743,-1.068468865191079,-1.10197082252105,-0.321834550578707,22.274344230534414,0.43869781494140625,0.7230111651983648,0.8759504318237319,-0.5322024474609179,2.2841033111083817,0.17187399218140698,1.5800268714660568,-0.5912762088535573,32.2314103633076,-40.222538467963545,0.7040764396423249,11,-0.29889392852783203,-0.8436508178710938,-1.1437492370605469,-0.2579164505004883,-0.2988929748535156,2,-0.009687875808312318,2.0811082476982796,17.976974487304688,1.8181780034408557,17.909482955932614,-1.1228100619152066,18.213197708129886,-0.009687875808312318
4713,2018-11-15,17.731111526489258,18.07821273803711,17.533456802368164,17.93358612060547,3209998.0,-0.010226085215957137,1.2156807224008657,3.2308183948625864,73.0240684153457,76.47053056426306,-0.14451414391025352,-0.80425154007796,-0.921713154308442,-0.13835541230946546,23.1907552132514,0.5447559356689453,0.7504897365551457,0.6151413917541504,-0.7643577403643604,1.9946405238726612,-0.07460817430510502,1.3048909578134058,-0.2699610100730432,25.46580492959477,-46.17444662118241,0.6897495660592553,11,-0.09882831573486328,-0.6604576110839844,-1.0063543319702148,-0.0747232437133789,-0.28443145751953125,3,0.011419170976039839,-1.2469117711706694,17.914304733276367,2.0811082476982796,17.976974487304688,1.8181780034408557,17.909482955932614,0.011419170976039839
4714,2018-11-16,17.83234977722168,17.890199661254886,17.64915657043457,17.750394821166992,2364295.0,0.005709639273385525,1.4390319218743453,-0.40476661485563564,73.92027287693902,76.94622598425093,-0.11754328739349162,-0.8231568662446413,-1.0202639918500225,-0.23948588132262927,23.869824668157833,0.24104309082031605,0.7722810029559497,0.6373175621032701,-0.7144479217587758,1.989083045965316,-0.03856517982775287,1.313200304034293,-0.2988929748535156,43.97160334474414,-26.091410044507384,0.6758827419310227,11,-0.1614990234375,-0.7616958618164062,-1.2112407684326172,-0.43869876861572266,-0.4869060516357422,4,0.0010813658838368934,1.2156807224008657,17.731111526489258,-1.2469117711706694,17.914304733276367,2.0811082476982796,17.976974487304688,0.0010813658838368934
4715,2018-11-19,17.808244705200195,18.025184631347656,17.808244705200195,17.875736236572266,1314895.0,-0.001351760834810145,-5.428656210258584,-0.8235198287097375,64.93504825243855,76.12489654040533,-0.0022260424806539447,-0.7197713976685911,-0.9935408184536811,-0.2148732642915263,25.9423340930267,0.21693992614746094,0.7933143320289027,0.5394534111022935,-0.7747413952575641,1.8536482174621494,-0.11764399207763532,1.1965508142822223,-0.27478790283203125,41.91166630787044,-23.716229304726717,0.6570974031799282,11,0.0819549560546875,-0.7375907897949219,-1.2618589401245117,-0.662867546081543,-0.9400672912597656,0,0.004872840352036389,1.4390319218743453,17.83234977722168,1.2156807224008657,17.731111526489258,-1.2469117711706694,17.914304733276367,0.004872840352036389
4716,2018-11-20,17.880558013916016,18.01072120666504,17.72146987915039,17.813066482543945,2239521.0,0.00406066459176091,-1.3076899665984434,-1.0,70.78653383655836,75.09320046751486,0.017204672835003265,-0.7008219057242684,-1.0685583540630432,-0.2912567851726209,27.53592469531137,0.28925132751464844,0.8298545526284755,0.5310173988342299,-0.7206057699941795,1.7826405676626393,-0.09479418557997477,1.1568289832484346,-0.2384391784667983,52.94115935789051,-10.814611612516941,0.6258115844142046,11,0.04097747802734375,-0.7086658477783203,-1.408895492553711,-0.8099040985107422,-0.7472324371337891,1,-0.018872988412685476,-5.428656210258584,17.808244705200195,1.4390319218743453,17.83234977722168,1.2156807224008657,17.731111526489258,-0.018872988412685476
4717,2018-11-21,18.11195945739746,18.131242752075195,17.774499893188477,17.996259689331055,2174884.0,0.012941511294074282,3.625024727992087,1.7142857142857142,73.93077096012823,74.43904594349938,-0.1836274908346347,-0.8157170562656901,-1.296300893264828,-0.5238846781421209,29.158472059534713,0.35674285888671875,0.8582390188206581,0.6619039535522475,-0.48638341622944026,1.8101913233339353,0.08776026866140185,1.2360476384430932,-0.3904895782470703,96.77421413347287,32.55271977339103,0.5741436848908446,11,-0.19042396545410156,-0.9400672912597656,-1.6559648513793945,-1.0413055419921875,-0.800262451171875,2,-0.02102742841292382,-1.3076899665984434,17.880558013916016,-5.428656210258584,17.808244705200195,1.4390319218743453,17.83234977722168,-0.02102742841292382
4718,2018-11-22,17.750394821166992,18.00589942932129,17.750394821166992,17.996259689331055,1332433.0,-0.019962756491418432,-1.0784149444547881,-2.125024727992087,65.17053219569428,72.58435794495871,0.18449041682902134,-0.37784421872486007,-0.9358250415585232,-0.16966411331990727,31.256951676504208,0.36156463623046875,0.8683277117610579,0.2395965576171868,-0.8308926769838791,1.3100857922182527,-0.29564805968334795,0.7748411749177215,0.5592193603515625,21.000031651579416,-43.08930208497621,0.5352446173005337,11,0.12293243408203125,-0.5785026550292969,-1.2944002151489258,-0.6821517944335938,-0.5881443023681641,3,-0.007604510440701651,3.625024727992087,18.11195945739746,-1.3076899665984434,17.880558013916016,-5.428656210258584,17.808244705200195,-0.007604510440701651
4719,2018-11-23,17.94322967529297,18.001079559326172,17.72629165649414,17.764856338500977,1288938.0,0.010863693797730445,-1.1509588897929932,-0.7254933904300875,63.873381964945914,71.25982179583755,-0.0566209237326305,-0.4766557692478699,-1.1206921225893822,-0.3755701161054539,33.58180312286178,0.27478790283203125,0.8115061460248185,0.3572259902954116,-0.6017907643986433,1.3162427449894665,-0.12228238705161587,0.836734367642439,0.35520011901855497,54.11773467573392,-9.034404381625187,0.4795083773470281,11,-0.0819549560546875,-0.7713375091552734,-1.4872350692749023,-0.9328365325927734,-0.9015007019042969,4,-0.027673368468719373,-1.0784149444547881,17.750394821166992,3.625024727992087,18.11195945739746,-1.3076899665984434,17.880558013916016,-0.027673368468719373
4720,2018-11-26,18.09749794006348,18.314434051513672,17.94322967529297,17.996259689331055,1532550.0,0.008597575105608435,-2.581355121269,0.5675638105625794,64.85508804522959,69.53892266541938,-0.2027342356472026,-0.5277501479309876,-1.2664344760712503,-0.5399128833107731,36.2303577838558,0.3712043762207031,0.7563328293396054,0.428816509246829,-0.3905862284050059,1.248219246898664,0.01911514042091156,0.8385178780727465,-0.3712062835693395,63.41497150062463,0.5358257275204039,0.4097013688259175,11,-0.17355251312256215,-0.9231958389282262,-1.6523504257202184,-1.1136198043823278,-0.8629341125488281,0,-0.04155570106808393,-1.1509588897929932,17.94322967529297,-1.0784149444547881,17.750394821166992,3.625024727992087,18.11195945739746,-0.04155570106808393
4721,2018-11-27,18.280689239501953,18.280689239501953,18.001079559326172,18.049287796020508,1562350.0,0.010122465549943893,1.41666323225163,2.2857115942574278,60.32717966725373,67.86920846828149,-0.3780711813393012,-0.654913652374546,-1.4335112646810586,-0.731138067734225,38.10594125446977,0.27960968017578125,0.6553721036023745,0.5551217079162605,-0.26856788388454333,1.3788112997170643,0.1432769120158568,0.9669665038166642,-0.5543975830078125,94.26247583961396,34.08056265421155,0.4118447959004026,11,-0.35674381256103516,-1.1063871383666992,-1.8680825233459473,-1.354660987854004,-1.1473636627197266,1,-0.07726797425718979,-2.581355121269,18.09749794006348,-1.1509588897929932,17.94322967529297,-1.0784149444547881,17.750394821166992,-0.07726797425718979
4722,2018-11-28,18.314434051513672,18.434955596923828,18.218017578125,18.218017578125,1463928.0,0.0018459266808605879,-3.50001978239367,0.41666323225163,60.245867415149085,66.44940835714853,-0.39011333851813745,-0.6158185701592842,-1.4424910911634328,-0.7730330110804218,39.93617578238704,0.21693801879882812,0.5891865056295664,0.5225797653198256,-0.26396717055795804,1.3091267011976093,0.12930629738093202,0.9158532332587193,-0.5763795471191422,82.99313136532955,24.282492379534887,0.3932734679388927,11,-0.27237796783447266,-1.0798711776733398,-1.937983512878418,-1.482412338256836,-0.9930953979492188,2,-0.06449058002061647,1.41666323225163,18.280689239501953,-2.581355121269,18.09749794006348,-1.1509588897929932,17.94322967529297,-0.06449058002061647
4723,2018-11-29,18.06857109069824,18.372285842895508,18.020362854003906,18.36264419555664,1493649.0,-0.013424545914107133,1.2461515987071563,-3.0500296735905414,46.739109867217906,63.42927913384618,-0.10208281137417075,-0.29950252107729725,-1.1777839694667342,-0.5412971738129961,41.54864348033262,0.35192298889160156,0.49502662737078396,0.2222411155700641,-0.47288441585222785,0.917366646992356,-0.12532165014108188,0.5698038812812101,-0.3026405426025356,48.299259307107135,-5.837329942735565,0.34756276571114625,11,0.00964164733887074,-0.8340082168579066,-1.7463550567626918,-1.2365493774414027,-0.6170692443847656,3,-0.04188898395304175,-3.50001978239367,18.314434051513672,1.41666323225163,18.280689239501953,-2.581355121269,18.09749794006348,-0.04188898395304175
4724,2018-11-30,18.102317810058594,18.1601676940918,17.890199661254886,18.087854385375977,1779146.0,0.0018677027193216844,3.1481470627021753,-0.04918309237963606,54.95051007866882,62.319886003427314,-0.10449623475872727,-0.25440928619001824,-1.1970345330789733,-0.5889642529260612,42.41158764589126,0.26996803283691406,0.43429410208905495,0.19765548706054759,-0.35739294595299853,0.7527039200740937,-0.07986872944622547,0.47517970356732064,-0.30962626000976456,38.93819872623022,-12.807003983163973,0.2775242165067726,11,-0.024105072021484375,-0.7641067504882812,-1.7801017761230469,-1.2702960968017578,-0.5061912536621094,4,-0.051930769370175045,1.2461515987071563,18.06857109069824,-3.50001978239367,18.314434051513672,1.41666323225163,18.280689239501953,-0.051930769370175045
4725,2018-12-03,18.116779327392575,18.4831657409668,18.073392868041992,18.22283935546875,1854147.0,0.0007988765574509227,-3.250029673590541,-7.332981669524181,53.689568454687944,60.4202231832195,-0.07888519729064569,-0.20936326691108675,-1.1928030512468908,-0.6165566211156097,43.540721592839475,0.40977287292480824,0.3922334444548454,0.1675240516662555,-0.29280714817012665,0.6278552515026377,-0.06264154825193557,0.3976896515844466,-0.2983972154687464,38.211235665920285,-11.93204234941983,0.2301655999181915,12,-0.012050628662105822,-0.7183065414428675,-1.7439441680908168,-1.2847576141357386,-1.031661987304684,0,-0.05934003691144074,3.1481470627021753,18.102317810058594,1.2461515987071563,18.06857109069824,-3.50001978239367,18.314434051513672,-0.05934003691144074
4726,2018-12-04,18.087854385375977,18.232481002807614,18.03964614868164,18.14570426940918,1620341.0,-0.001596583007050456,-1.500024727992041,0.5454447361795307,54.66317897710383,58.279379629550114,-0.019515166644779924,-0.12535647819960616,-1.1367434297931993,-0.6002172959517509,44.41104586467111,0.192834854125973,0.33563806662206375,0.09955015182494975,-0.250670539738465,0.4497708433883645,-0.07556019395675762,0.2746604976066571,-0.22958525570956922,33.333226112549056,-18.287781790192298,0.17511034578170676,12,0.016874313354492188,-0.5785017013549805,-1.7210454940795898,-1.2558326721191406,-1.007558822631836,1,-0.04717478036262879,-3.250029673590541,18.116779327392575,3.1481470627021753,18.102317810058594,1.2461515987071563,18.06857109069824,-0.04717478036262879
4727,2018-12-05,17.875736236572266,18.01554107666016,17.707006454467773,17.962512969970703,2136377.0,-0.011727103960722296,2.2000197823935888,1.500032970656116,53.82650357745913,57.018932005301764,0.17385342247226276,0.09825370863016403,-0.9023488587382715,-0.4035855189809112,43.99658624358336,0.3808479309082031,0.3203035492811459,-0.11666564941406321,-0.45913541985591877,0.22580412102779235,-0.2879005346349892,0.05456923580686279,0.6074295043945348,21.73906632819805,-31.819337706704232,0.17123488522092697,12,0.21934986114501953,-0.20488548278808594,-1.320913314819336,-1.0437145233154297,-0.7086658477783203,2,-0.04153175287242872,-1.500024727992041,18.087854385375977,-3.250029673590541,18.116779327392575,3.1481470627021753,18.102317810058594,-0.04153175287242872
4728,2018-12-06,17.36472511291504,17.822708129882812,17.273130416870114,17.764856338500977,3058422.0,-0.028586857452715164,1.130828335416326,4.611042729031124,39.83225311995594,54.347695466969554,0.6977834903832871,0.6033704153671593,-0.3785807618235353,0.08896445700009892,42.74325028234305,0.602605819702152,0.2722881651125739,-0.6042955398559577,-1.0430819391595811,-0.16550914055233434,-0.8236887395077694,-0.38490234020414604,1.1029174423217825,7.569588607944361,-45.25163673854115,0.21939319965181248,12,0.513422966003418,0.33264064788818715,-0.7592840194702148,-0.5327033996582031,-0.024103164672851562,3,-0.0024985399462682523,2.2000197823935888,17.875736236572266,-1.500024727992041,18.087854385375977,-3.250029673590541,18.116779327392575,-0.0024985399462682523
4729,2018-12-07,17.359905242919922,17.600948333740234,17.355085372924805,17.417755126953125,2109963.0,-0.0002775667316226027,-6.285948451277413,0.14457727948747284,40.16913213134089,51.60481147653747,0.6829797080382036,0.5702215992806927,-0.35613450473520913,0.07441494228879719,41.078932439588414,0.2458629608154297,0.18788051009777007,-0.5664507865905755,-1.0668775290311565,-0.06602404414999441,-0.816664157810866,-0.31623741537028494,1.05995682678223,7.171263873192067,-45.08718870911653,0.25021337122029014,12,0.5182428359985352,0.3422813415527344,-0.7544641494750977,-0.5664501190185547,-0.014461517333984375,4,0.005276330838897225,1.130828335416326,17.36472511291504,2.2000197823935888,17.875736236572266,-1.500024727992041,18.087854385375977,0.005276330838897225
4730,2018-12-10,16.964595794677734,17.36472511291504,16.935670852661133,17.26348876953125,2181138.0,-0.022771405875237183,-1.405397891315041,5.1666996373227825,32.40740062336155,48.5026138049939,1.006534911165346,0.9392697696955921,0.050861702272626985,0.4481675580827229,39.34460418238345,0.42905426025390625,0.13649019165954357,-0.9145158767700181,-1.574593280991774,-0.25443847254826224,-1.2445545788808978,-0.5844771746591384,1.4093970089111352,2.230468508696848,-47.87858919311702,0.33003870211087805,12,0.7448225021362305,0.7448225021362305,-0.22658061981201172,-0.1711406707763672,0.7134857177734375,0,0.03722639604044553,-6.285948451277413,17.359905242919922,1.130828335416326,17.36472511291504,2.2000197823935888,17.875736236572266,0.03722639604044553
4731,2018-12-11,17.39847183227539,17.634693145751953,17.032087326049805,17.138145446777347,2904914.0,0.025575383159661014,-1.551022220786771,-0.870968565338903,37.28519054556282,45.95142748615098,0.48540103287979974,0.48468145924393724,-0.37226153825850616,0.0009659127449808125,37.3742188400749,0.6700973510742188,0.08398086168458008,-0.4517147064208977,-1.143666881693779,0.2402374688519835,-0.7976907940573383,-0.10573861878445712,0.8892216542578133,42.85709239212015,-1.2934054107891626,0.34597608763644044,12,0.3109464645385742,0.3109464645385742,-0.660456657409668,-0.6050167083740234,0.12052154541015625,1,-0.018010460643227644,-1.405397891315041,16.964595794677734,-6.285948451277413,17.359905242919922,1.130828335416326,17.36472511291504,-0.018010460643227644
4732,2018-12-12,17.740753173828125,17.79378318786621,17.456323623657227,17.494888305664062,2005950.0,0.019673069270243593,-1.0895702188470668,0.9444485148660064,49.826990566793285,46.29452534165936,0.059435499151248905,0.1356882202206542,-0.6946178176101974,-0.35624985305598855,35.21277339803904,0.3953113555908203,0.01993550411870615,-0.10075578689575337,-0.7936745749356895,0.5921630011441827,-0.4472151809157232,0.24570360712421646,0.4658189546727556,90.76082165212026,41.877489464281325,0.3464593940199685,12,-0.031334877014160156,-0.031334877014160156,-1.0027379989624023,-0.9472980499267578,-0.3037147521972656,2,-0.037228273490570785,-1.551022220786771,17.39847183227539,-1.405397891315041,16.964595794677734,-6.285948451277413,17.359905242919922,-0.037228273490570785
4733,2018-12-13,17.93358612060547,17.97215461730957,17.547918319702152,17.634693145751953,1725607.0,0.010869490426247408,1.2563962099539243,1.2156798858064917,49.826956222936246,45.72524157991129,-0.17272228648609556,-0.04342447707717412,-0.8595900400638428,-0.5654337614186389,33.97894352732009,0.4242362976074183,-0.03899012288544412,0.08195343017577983,-0.6100899110608182,0.7739967714123779,-0.2640682404425192,0.42797510079407886,0.19673193134502753,96.2789097118966,46.07248045900543,0.34602167061829914,12,-0.2241678237915039,-0.2241678237915039,-0.9991211891174316,-1.1015644073486328,-0.48208427429199574,3,-0.04274191043869391,-1.0895702188470668,17.740753173828125,-1.551022220786771,17.39847183227539,-1.405397891315041,16.964595794677734,-0.04274191043869391
4734,2018-12-14,17.851633071899414,17.904661178588867,17.663618087768555,17.890199661254886,1990947.0,-0.004569808188664037,6.1431155324440425,-0.12903143466109698,45.47065751784267,44.81202925359514,-0.14535395845359034,0.042211505563578555,-0.7517082741693955,-0.505015784853093,32.678435957240595,0.26996803283691406,-0.10765427645739933,-0.0009637832641615773,-0.6929477367133074,0.6910201701849843,-0.3469557599887345,0.34502819346041136,0.20700614809372198,88.37207590501568,38.19083623500059,0.34599197672457266,12,-0.26755714416503906,-0.14221477508544922,-0.7857999801635742,-0.9063215255737305,-0.32781791687012074,4,-0.028625455251016674,1.2563962099539243,17.93358612060547,-1.0895702188470668,17.740753173828125,-1.551022220786771,17.39847183227539,-0.028625455251016674
4735,2018-12-17,17.895021438598633,18.136062622070312,17.702186584472656,17.711828231811523,2130951.0,0.0024304984605312274,-3.2856927540600624,-4.750049455983737,42.50935954970434,43.46160487277298,-0.24977304033245673,0.005963307383375138,-0.7643992330944513,-0.5667495683870882,31.258551404173396,0.43387603759765625,-0.1222869681761658,0.03808574676513743,-0.6538154833625605,0.7299869768928353,-0.3078648682987115,0.3840363618289864,-0.9593505859375,78.1660708948326,32.17444864697866,0.3459506150638486,12,-0.35915470123291016,-0.18560314178466797,-0.6484060287475586,-0.8243675231933594,-0.4772663116455078,0,-0.030711207298544152,6.1431155324440425,17.851633071899414,1.2563962099539243,17.93358612060547,-1.0895702188470668,17.740753173828125,-0.030711207298544152
4736,2018-12-18,17.543098449707028,17.885379791259766,17.528635025024414,17.885379791259766,2385963.0,-0.019665971907277258,1.0845119083441996,-1.8684172167503266,36.66667106273091,41.554956815580965,0.01871840770084887,0.3492127222434398,-0.39595884898491107,-0.23763694231124433,29.95533354953669,0.36638641357421875,-0.1724842627871226,-0.2969642639160206,-1.0027593118128166,0.40883078398077544,-0.6498617878644168,0.05593326003237564,-0.5834197616577121,12.765903714864832,-27.36610055327173,0.35289752394839785,12,-0.007231712341305041,0.16631984710693715,-0.21573400497436168,-0.47244453430175426,-0.17837333679198863,1,0.007694368422494824,-3.2856927540600624,17.895021438598633,6.1431155324440425,17.851633071899414,1.2563962099539243,17.93358612060547,0.007694368422494824
4737,2018-12-19,17.731111526489258,17.92876625061035,17.499710083007812,17.51417350769043,2191437.0,0.010717210378841102,-2.4901787376652393,-0.6338003053707291,44.04761744555505,42.02333062953642,-0.21452690760577653,0.13829499663989964,-0.5611993292680921,-0.43774580349627357,28.401346707957497,0.42905616760253906,-0.2209190304159172,-0.0899087905883782,-0.7852900718931792,0.6054724907164228,-0.43759943124077694,0.25778185006402055,-0.7479051597595223,36.363718108574716,-2.6221957234259747,0.34769064065240013,12,-0.19524478912353516,-0.02169322967529297,-0.3904895782470703,-0.6604576110839844,-0.1494464874267578,2,-0.011963048593249148,1.0845119083441996,17.543098449707028,-3.2856927540600624,17.895021438598633,6.1431155324440425,17.851633071899414,-0.011963048593249148
4738,2018-12-20,17.61541175842285,17.764856338500977,17.388830184936527,17.504531860351562,2553589.0,-0.0065252405577370665,-1.197163634337324,0.5111132602999877,41.6528844550386,42.18819199883616,-0.06652327441572226,0.25651534306271273,-0.4060400856356168,-0.33409069946593917,26.756384008408812,0.3760261535644496,-0.27729035719224626,-0.19885940551757741,-0.8997254483841495,0.5020066373489946,-0.5492924269508634,0.15157361591570861,-0.6091482665863062,30.322770027950096,-8.311064583638899,0.35043302143328525,12,-0.0795450210571289,0.09400653839111328,-0.27237939834594727,-0.5447578430175781,-0.11087989807128906,3,-0.010125981682301721,-2.4901787376652393,17.731111526489258,1.0845119083441996,17.543098449707028,-3.2856927540600624,17.895021438598633,-0.010125981682301721
4739,2018-12-21,17.446680068969727,17.663618087768555,17.39365005493164,17.61541175842285,6524577.0,-0.009578640100334046,1.0363853480275085,-1.5217518449073675,39.089468685928935,42.930644005788096,0.12942198479277778,0.40700686196405655,-0.19542146053354514,-0.1803545158036819,25.132292216797325,0.26996803283691406,-0.3250246199702218,-0.3427636146545403,-1.059397204886416,0.37386997557733537,-0.7010804097704764,0.015553180461395755,-0.41782059452850717,7.741886079664667,-29.66708171915794,0.35831679511593784,12,0.13739490509033203,0.2627382278442383,-0.09521150588989258,-0.3760261535644531,0.3133563995361328,4,0.0002763721994492041,-1.197163634337324,17.61541175842285,-2.4901787376652393,17.731111526489258,1.0845119083441996,17.543098449707028,0.0002763721994492041
4740,2018-12-24,17.345443725585938,17.57684326171875,17.345443725585938,17.46596336364746,672134.0,-0.005802613619530161,-2.8400303859971197,0.7142679508048472,38.19018786496348,43.031199263499275,0.3244860495593116,0.47327754479320205,-0.05338800544663869,-0.0930072045414434,22.80116730441113,0.2313995361328125,-0.30036447744787864,-0.4063972473144517,-1.1338132722501868,0.3210187776212834,-0.7701052597823193,-0.042689234846584156,-0.29444018819213724,0.0,-36.357898839212126,0.3637080124678672,12,0.3953094482421875,0.36397457122802734,0.025308609008789062,-0.27478981018066406,0.6218891143798828,0,0.010283474569188655,1.0363853480275085,17.446680068969727,-1.197163634337324,17.61541175842285,-2.4901787376652393,17.731111526489258,0.010283474569188655
4741,2018-12-27,16.86817741394043,17.46596336364746,16.776582717895508,17.345443725585938,2448414.0,-0.027515370560483365,-1.0875908614400942,3.9600709006599457,35.219225127913305,41.40811421473483,0.8030709659625366,0.8846528066577477,0.44986873084394574,0.36753078050200116,20.498557266193508,0.6893806457519531,-0.287058645392392,-0.8130379676818862,-1.5963921810103265,-0.029683754353445835,-1.2047150743461081,-0.42136086101766423,1.2678852081298828,7.94966196306425,-29.0075180262791,0.39167710666422084,12,0.5881452560424805,0.7616968154907227,0.6122493743896484,0.20247650146484375,0.7858009338378906,3,0.032580740617448534,-2.8400303859971197,17.345443725585938,1.0363853480275085,17.446680068969727,-1.197163634337324,17.61541175842285,0.032580740617448534
4742,2018-12-28,17.133325576782227,17.234563827514652,16.897102355957028,16.974237442016598,1166489.0,0.01571883887245984,-1.1538377259723624,-0.3333320011989284,46.34148547993125,41.02083968773428,0.49472339768131945,0.5549337648982906,0.21603748112755738,0.08741117468435178,17.81313614966203,0.3663864135742223,-0.20548425054113295,-0.4888343811035156,-1.248927817840027,0.2712590556329957,-0.8688810994717713,-0.10878766273525997,0.9755474472045904,36.09757980468599,-4.387864476221836,0.3800467183682551,12,0.3229970932006836,0.4965486526489258,0.4133882522583008,-0.06267166137695312,0.8581123352050781,4,0.013505815616227324,-1.0875908614400942,16.86817741394043,-2.8400303859971197,17.345443725585938,1.0363853480275085,17.446680068969727,0.013505815616227324
4743,2018-12-31,17.311697006225586,17.311697006225586,17.15260887145996,17.205638885498047,445947.0,0.010410788532792203,2.000017983994245,0.6666626702474434,49.277461191590135,41.44381787370622,0.24458024303041626,0.3340803557228007,0.07496505405097054,-0.10381487268448097,15.809190648802845,0.17837142944335938,-0.1601426716393668,-0.27261924743652344,-1.0142726039135184,0.4690341090404715,-0.6434459256750209,0.09820743080197403,0.7705302116394037,60.326150061712205,14.981163730589245,0.37082667823849724,12,0.14462566375732422,0.3181772232055664,0.2350168228149414,-0.2410430908203125,0.42905616760253906,0,0.015594544702338009,-1.1538377259723624,17.133325576782227,-1.0875908614400942,16.86817741394043,-2.8400303859971197,17.345443725585938,0.015594544702338009
4744,2019-01-02,17.162250518798828,17.19117546081543,16.882640838623047,17.167070388793945,2022781.0,-0.008632688486461704,10.636226306513686,-0.04544555345742289,53.19812262905999,42.63145821585685,0.3195590563743984,0.4316175805263711,0.2584117564918884,0.03793548529744584,14.473977141620248,0.42905616760253906,-0.1878714109607884,-0.37506237030029155,-1.0973924635382417,0.3472677229376586,-0.7362274169192666,-0.013897323681316465,0.8938638090667723,48.19277969907071,-2.498256002127988,0.3611650466189751,1,0.19042396545410156,0.4676237106323242,0.36035919189453125,-0.09159660339355469,0.9834537506103516,2,0.01994384950725503,2.000017983994245,17.311697006225586,-1.1538377259723624,17.133325576782227,-1.0875908614400942,16.86817741394043,0.01994384950725503
4745,2019-01-03,17.041728973388672,17.32615852355957,17.041728973388672,17.089937210083008,1455439.0,-0.007022479090265099,-10.800039564787339,10.001978630787494,43.57639866744515,43.399205727491776,0.34230966339550406,0.4927321419920716,0.4095919994016519,0.15028984096357334,12.294258808441631,0.28442955017089844,-0.237473887662059,-0.4418313980102546,-1.1422672064529813,0.25860441043247206,-0.792049302231618,-0.09161349378889128,0.9887947222775253,38.461517178793365,-12.674336113043857,0.3502179042213628,1,0.3109455108642578,0.5881452560424805,0.4748544692993164,0.028924942016601562,0.8581123352050781,3,0.04214991895709952,10.636226306513686,17.162250518798828,2.000017983994245,17.311697006225586,-1.1538377259723624,17.133325576782227,0.04214991895709952
4746,2019-01-04,17.234563827514652,17.316518783569336,17.00798225402832,17.08029556274414,1475095.0,0.011315451291773249,-1.0645153056340815,-3.200039564787413,40.366984465302025,42.990246507463645,0.11298859060762112,0.24526822345594823,0.2524645032186825,-0.049211943709366324,10.165804245677226,0.3085365295410156,-0.26682834737666283,-0.2063320159912081,-0.8537270898774949,0.4410630578950787,-0.5300295529343515,0.11736552095193531,0.7708810485961308,79.34812992676325,31.852095980126336,0.3236975369431437,1,0.0361557006835902,0.39531040191650035,0.31455993652343395,-0.16149997711181996,0.9063205718994141,4,0.04251740976939122,-10.800039564787339,17.041728973388672,10.636226306513686,17.162250518798828,2.000017983994245,17.311697006225586,0.04251740976939122
4747,2019-01-07,17.133325576782227,17.335800170898438,17.061012268066403,17.32615852355957,1686828.0,-0.00587414057852742,1.590918082906247,-1.2499845451959999,34.220575791195856,42.16443443370335,0.1346761136947201,0.30360091907191133,0.3942540377584507,0.04862875790682253,9.182595978276023,0.2747879028320348,-0.29809644185097994,-0.2704497337341323,-0.8976870237071068,0.3567875562388423,-0.5840683787206196,0.043168911252355,0.8475420561642508,55.319336997971256,13.415930684889695,0.31361864498648817,1,0.08677482604980469,0.4965486526489258,0.4157981872558594,-0.06026172637939453,1.0413036346435547,0,0.030388307784312563,-1.0645153056340815,17.234563827514652,-10.800039564787339,17.041728973388672,10.636226306513686,17.162250518798828,0.030388307784312563
4748,2019-01-08,17.321338653564453,17.518993377685547,17.032087326049805,17.11886215209961,2859240.0,0.010973530850135083,-1.5897456707211914,-1.0500098911968347,39.96351115927521,42.26155026407515,-0.11112391077434935,0.11823262747543595,0.23582572983359285,-0.14372444918764415,9.30064366517981,0.4869060516357422,-0.2775981580404867,-0.08026733398437358,-0.7083727894972647,0.5478381215285175,-0.3943200617408209,0.23378539377207375,0.635443281081006,68.93943027047766,31.554354828698678,0.3140527277564458,1,-0.14462566375732422,0.3085355758666992,0.3169708251953125,-0.18801403045654297,0.9063205718994141,1,0.03868634358031886,1.590918082906247,17.133325576782227,-1.0645153056340815,17.234563827514652,-10.800039564787339,17.041728973388672,0.03868634358031886
4749,2019-01-09,17.451501846313473,17.51417350769043,17.297233581542972,17.432218551635742,1576210.0,0.007514615085609133,1.999999999999951,0.09523719808581839,41.872784109337736,42.67072762456118,-0.2687982092650678,-0.004971418945739714,0.1404781156098842,-0.2763603041382261,9.425070795768965,0.21693992614745738,-0.2969246176993323,0.04531602859496786,-0.5828449209688884,0.6734769781588241,-0.26876444618696027,0.359396503376896,0.48167610399698546,86.79255142450765,52.31193256255885,0.31408047478192896,1,-0.30371379852294567,0.17837238311767933,0.2048859596252477,-0.31817722320556285,0.7231273651123082,2,0.016574580804674666,-1.5897456707211914,17.321338653564453,1.590918082906247,17.133325576782227,-1.0645153056340815,17.234563827514652,0.016574580804674666
4750,2019-01-10,17.596126556396484,17.61541175842285,17.33098030090332,17.33098030090332,1519071.0,0.008287235755217504,-1.145468409429334,13.750049455986707,51.05159876903717,44.42988025135272,-0.41809072559669147,-0.10525398512932327,0.0329119135507554,-0.4221799448931378,9.388095663291827,0.28443145751953125,-0.29742620632062255,0.1583642005920396,-0.43907216972718643,0.7558005709112656,-0.14035398456757164,0.45708238575165083,0.31391948926567537,96.82511272718138,57.1358077537795,0.29871818515961246,1,-0.34710025787353516,0.03374767303466797,0.11208534240722656,-0.4628019332885742,0.8099040985107422,3,0.031232880216635728,1.999999999999951,17.451501846313473,-1.5897456707211914,17.321338653564453,1.590918082906247,17.133325576782227,0.031232880216635728
4751,2019-01-11,17.08511734008789,17.422576904296875,17.036907196044922,17.345443725585938,2155642.0,-0.029041005966329192,-1.1621488681444412,-0.9818218440002014,38.64407688928977,43.574612630170336,0.1418440164400181,0.4016696356014826,0.5532706452799232,0.08026313659605222,10.102627724298564,0.5592193603515625,-0.2878758016810643,-0.33697729110717844,-0.9548384130836993,0.28088383086934243,-0.6459078520954371,-0.028046730118919783,0.8022594390189361,9.090998267011084,-29.737609380353593,0.30893056098826,1,0.1639089584350586,0.4194145202636719,0.6664834022521973,0.0723123550415039,1.383584976196289,4,0.047686179280385765,-1.145468409429334,17.596126556396484,1.999999999999951,17.451501846313473,-1.5897456707211914,17.321338653564453,0.047686179280385765
4752,2019-01-14,17.08029556274414,17.08511734008789,16.87299919128418,16.930849075317386,1348223.0,-0.00028222090886298457,1.6666426884388974,-0.5740735313511872,40.21162470527242,42.56729746502393,0.15461146243140433,0.37363084799325463,0.5725519634723852,0.07932884880551683,10.621420453079514,0.21211814880371094,-0.26739667093665886,-0.3087761878967292,-0.9255243429874334,0.3079719671939749,-0.6171502654420813,-0.00040211035137716067,0.7848653351384591,27.921991172496003,-11.4875610421517,0.30837407754535257,1,0.163909912109375,0.37602710723876953,0.7267451286315918,0.0771341323852539,1.5282115936279297,0,0.06209429062710736,-1.1621488681444412,17.08511734008789,-1.145468409429334,17.596126556396484,1.999999999999951,17.451501846313473,0.06209429062710736
4753,2019-01-15,17.167070388793945,17.316518783569336,17.065832138061527,17.210458755493164,1480678.0,0.005080405414007005,-1.0392229876497538,-0.29032710936403894,44.727270896186994,41.626091716926915,0.05047151389524274,0.2387258005365318,0.5018539604066419,-0.013140776978360691,10.508304541545815,0.25068664550780895,-0.19026831372136854,-0.18367557525634837,-0.7512573800805029,0.3839062295678062,-0.4674664776684274,0.10011532715573068,0.6763189454889122,39.6102127747034,-3.6479020412338627,0.2837909024120779,1,0.07713508605957031,0.28925228118896484,0.7158980369567871,-0.009640693664550781,1.557138442993164,1,0.05869136665796715,1.6666426884388974,17.08029556274414,-1.1621488681444412,17.08511734008789,-1.145468409429334,17.596126556396484,0.05869136665796715
4754,2019-01-16,17.340621948242188,17.379188537597653,17.11886215209961,17.167070388793945,1523760.0,0.010109561824918734,1.0769224916496414,-3.9999560400914365,49.9114875690453,42.32999048377139,-0.10629530391811315,0.026274767097064,0.3481260667428039,-0.19028111968583872,10.32293063933912,0.2603263854980433,-0.17338972572924405,0.015426540374754438,-0.5009099945175954,0.5317630752671043,-0.24274172707141872,0.2735948078209276,0.4814312537129233,62.98691289134154,13.667998098380835,0.2581682674461742,1,-0.09641647338867188,0.11570072174072266,0.44713497161865234,-0.18319225311279297,1.7065830230712926,2,0.05115371754653797,-1.0392229876497538,17.167070388793945,1.6666426884388974,17.08029556274414,-1.1621488681444412,17.08511734008789,0.05115371754653797
4755,2019-01-17,17.345443725585938,17.36954689025879,17.195995330810547,17.311697006225586,948055.0,0.0002780625376725965,3.235389950427072,0.19444780252992055,60.5996013050355,44.57805902151955,-0.07096749393972601,-0.023010839084903978,0.35426790571727196,-0.20016261251410228,9.615768582367934,0.1735515594482422,-0.18057596018840627,0.047727203369142046,-0.39403308836971007,0.48948749510799416,-0.173152942500284,0.2686073492385681,0.4557000666879816,85.96500970024675,30.115517303395123,0.22088014586942653,1,-0.10123825073242188,0.11087894439697266,0.44472360610961914,-0.18801403045654297,1.5571365356445312,3,0.047804224495953784,1.0769224916496414,17.340621948242188,-1.0392229876497538,17.167070388793945,1.6666426884388974,17.08029556274414,0.047804224495953784
4756,2019-01-18,17.678081512451172,17.740753173828125,17.316518783569336,17.44186019897461,2082022.0,0.019177242861453392,1.3466586482665486,6.99983044141751,61.74635097286823,47.63647848614981,-0.3733364776039103,-0.3636627052824153,0.03404300392726611,-0.5385943835353295,9.463286278771395,0.42423439025878906,-0.1832942444546326,0.3736158370971694,-0.08762435653241951,0.8348560307267583,0.14299574028237316,0.6042359339119656,0.10257105833517954,92.77771550028244,33.00748199695722,0.23062009681479484,1,-0.37120532989501953,-0.22175884246826172,0.03133678436279297,-0.5206518173217773,1.4125118255615199,4,0.04117806233348009,3.235389950427072,17.345443725585938,1.0769224916496414,17.340621948242188,-1.0392229876497538,17.167070388793945,0.04117806233348009
4757,2019-01-21,17.518993377685547,17.69254493713379,17.408113479614258,17.64915657043457,1585100.0,-0.008999174183780934,1.6222140163004775,-0.5510222207867709,54.50733022291342,49.252458382109616,-0.17186124329597519,-0.2332390153831838,0.1882544321791002,-0.38597624510590123,9.203226261042355,0.28443145751953125,-0.1438620287379777,0.2251336097717278,-0.20339451971499756,0.6536617392584532,0.010869545028363348,0.43939767451509226,0.24157779604298923,67.142853105668,7.135479162946339,0.21426406474336343,1,-0.21211719512939453,-0.06267070770263672,0.19042491912841797,-0.36156368255615234,1.6776580810546875,0,0.05421024588138179,1.3466586482665486,17.678081512451172,3.235389950427072,17.345443725585938,1.0769224916496414,17.340621948242188,0.05421024588138179
4758,2019-01-22,17.43703842163086,17.61541175842285,17.384010314941403,17.494888305664062,1000292.0,-0.004678063076333783,-1.8235855423929201,0.4444411881072051,56.15548947224499,50.83942564465487,-0.08020248105512806,-0.17426729433612564,0.26303650418155655,-0.309955886820525,9.22614073474938,0.23140144348144887,-0.10856954456370005,0.15209732055664205,-0.25514922090588144,0.5593438620191655,-0.05152595017462147,0.35572059128790556,0.3038529829810166,51.16270510657874,-9.912036525557738,0.2036232707312621,1,-0.13016223907470703,0.01928424835205078,0.27237987518310547,-0.27960872650146484,1.2582454681396484,1,0.06718278106722475,1.6222140163004775,17.518993377685547,1.3466586482665486,17.678081512451172,3.235389950427072,17.345443725585938,0.06718278106722475
4759,2019-01-23,17.451501846313473,17.5816650390625,17.355085372924805,17.379188537597653,1471536.0,0.0008294656657217292,-2.7600455789959013,-1.250016485328058,59.63719064985388,51.793380298078944,-0.10579095482165002,-0.19852968190836506,0.22914262682707331,-0.32863657813038216,9.216387351468851,0.2265796661376953,-0.04387417988824893,0.16631965637206747,-0.24133554285615233,0.5739748556002873,-0.037507943242044206,0.37014725598617915,0.27010338456407723,46.90276951087082,-16.328802348905498,0.2038275996141106,1,-0.14462566375732067,0.0048208236694371465,0.25791645050049183,-0.2940721511840785,1.1570053100585973,2,0.07292822111711206,-1.8235855423929201,17.43703842163086,1.6222140163004775,17.518993377685547,1.3466586482665486,17.678081512451172,0.07292822111711206
4760,2019-01-24,17.523815155029293,17.562381744384766,17.39365005493164,17.427396774291992,1970880.0,0.004143672524728581,-1.0588105239885033,1.3333421253922966,57.211538004292954,53.8564315330793,-0.21170318698808543,-0.2706721842660933,0.1476296707800806,-0.4035578726988369,9.354443223558004,0.168731689453125,-0.004965772519284428,0.2297143936157191,-0.19108473034045304,0.6505135175718912,0.019314831637633034,0.4401139555938052,0.1788896255886172,48.86364147270183,-11.819983757177496,0.21039956197808526,1,-0.21693897247314098,-0.06749248504638317,0.1229319572448766,-0.3663854598998988,1.142543792724613,3,0.08693254310246346,-2.7600455789959013,17.451501846313473,-1.8235855423929201,17.43703842163086,1.6222140163004775,17.518993377685547,0.08693254310246346
4761,2019-01-25,17.417755126953125,17.769678115844727,17.408113479614258,17.61541175842285,1409700.0,-0.00605233661379545,-2.3333157492153087,-2.049989119898792,57.07431390687638,55.73006366659085,-0.05978323814816022,-0.12788482659434663,0.24089216127018886,-0.30005625264808344,9.275113411046618,0.36156463623046875,0.017596270284496285,0.09617547988891673,-0.27654410116872086,0.4688950609465543,-0.09018431063990207,0.2825352704177355,-0.6411724090576172,15.115979500013802,-44.33580962191708,0.18635979052881899,1,0.0,-0.06508064270019531,0.20488739013671875,-0.26032543182373047,1.325735092163086,4,0.08524779016898965,-1.0588105239885033,17.523815155029293,-2.7600455789959013,17.451501846313473,-1.8235855423929201,17.43703842163086,0.08524779016898965
4762,2019-01-28,17.36472511291504,17.408113479614258,17.229742050170902,17.2586669921875,1029925.0,-0.003044595222034374,-1.1764822249375038,-0.5365775989346612,51.15677808798776,56.44445335456871,0.04228252080920569,-0.05969043505768923,0.28226490940945936,-0.2469939443208098,8.969835629650763,0.188013076782223,-0.003733506240415352,0.031575489044190164,-0.3307602401156551,0.3939112182040354,-0.14959237553573246,0.21274335362411279,-0.568280487060548,24.999823372732497,-31.878243619726742,0.18116786457992334,1,0.0795450210571289,-0.012050628662109375,0.2579174041748047,-0.20729541778564453,1.4028701782226527,0,0.09938932023830516,-2.3333157492153087,17.417755126953125,-1.0588105239885033,17.523815155029293,-2.7600455789959013,17.451501846313473,0.09938932023830516
4763,2019-01-29,17.5816650390625,17.62505340576172,17.39365005493164,17.39365005493164,1216400.0,0.012493139093005867,-1.4615415829731977,1.7727542487186405,53.31695021196645,56.822838092671056,-0.12254990420661471,-0.26916842264454743,0.061853998835108115,-0.46310160208472695,9.096473564203137,0.2603282928466797,0.06295243348248292,0.23501701354980398,-0.14369817392624284,0.6137322010258508,0.045659419811780566,0.4243746072878274,-0.765755743408203,65.17864081785467,11.585354420941165,0.18935759373802388,1,-0.09882831573486328,-0.3085346221923828,0.04097747802734375,-0.42423534393310547,1.2389602661132812,1,0.09185628415110836,-1.1764822249375038,17.36472511291504,-2.3333157492153087,17.417755126953125,-1.0588105239885033,17.523815155029293,0.09185628415110836
4764,2019-01-30,17.504531860351562,17.62023162841797,17.461143493652347,17.523815155029293,1441797.0,-0.004387137312624523,-1.9999640326584802,-0.10256254184671554,47.58274305457678,55.376520509286756,-0.022038584404597827,-0.17399859326699385,0.13128462392436546,-0.3833439161798502,8.593783267809432,0.15908813476562145,0.12631467799262808,0.14076976776123118,-0.23377183467851737,0.5153113702009797,-0.04650103345864309,0.32804056898110545,-0.6695471882934569,50.893027462007154,2.653921704289523,0.1872708012198744,1,-0.00482177734375,-0.2314014434814453,0.11811065673828125,-0.34710216522216797,1.484823226928711,2,0.06802535702860157,-1.4615415829731977,17.5816650390625,-1.1764822249375038,17.36472511291504,-2.3333157492153087,17.417755126953125,0.06802535702860157
4765,2019-01-31,17.76003646850586,17.779319763183594,17.427396774291992,17.46596336364746,2230738.0,0.014596483367431468,1.1159410317719711,-15.250148367955331,70.5881599985106,56.358943734358135,-0.23752706747771413,-0.3930838159670458,-0.12833526454159028,-0.6346346662119373,8.62698617720097,0.35192298889160156,0.17841433541006424,0.3603590011596687,-0.021841407848459227,0.7425594101677966,0.16925879665560473,0.5514592056637326,-0.9063579275720208,96.49125242506167,41.511488818845265,0.19110020450406354,1,-0.2555055618286133,-0.4820852279663086,-0.11328983306884766,-0.6026067733764648,1.224496841430664,3,0.04777415234314497,-1.9999640326584802,17.504531860351562,-1.4615415829731977,17.5816650390625,-1.1764822249375038,17.36472511291504,0.04777415234314497
4766,2019-02-01,17.96733283996582,18.01554107666016,17.600948333740234,17.981796264648438,2173935.0,0.011672069020103759,9.117811343588476,-0.04918309237963665,74.08372543922256,58.534098758392474,-0.44642456774468897,-0.5719946842596499,-0.3397541932715491,-0.8395480041371997,8.785564149169895,0.4145927429199254,0.20961491579040015,0.5310169219970717,0.08099024166676116,0.9810436023273823,0.30600358183191645,0.756030262162227,-1.0766286501419913,93.86506790295718,33.99775140814572,0.22501334016515598,2,-0.3446912765502894,-0.5712709426879883,-0.2422471046447754,-0.8099031448364258,1.1329021453857386,4,0.03890539091217815,1.1159410317719711,17.76003646850586,-1.9999640326584802,17.504531860351562,-1.4615415829731977,17.5816650390625,0.03890539091217815
4767,2019-02-04,17.65397834777832,17.948049545288086,17.572023391723633,17.948049545288086,1408501.0,-0.017440234172680702,1.5573817276135375,20.332058552024264,61.77158477403984,59.1581093474808,-0.12506025187164482,-0.2293954574470014,-0.04170836460827587,-0.5237610006144493,8.974200491450436,0.3953094482421875,0.2055256190515813,0.1916297912597642,-0.2446243314218144,0.6278839139413428,-0.026497270081023316,0.4097568526005517,-0.6957839447443099,41.86075755252238,-19.71926437034847,0.21812706134078907,2,-0.031336784362789416,-0.20970821380615234,-0.11087989807128906,-0.4965486526489258,1.5619564056396484,0,0.06171480727317191,9.117811343588476,17.96733283996582,1.1159410317719711,17.76003646850586,-1.9999640326584802,17.504531860351562,0.06171480727317191
4768,2019-02-05,17.991437911987305,17.991437911987305,17.6105899810791,17.68772315979004,2119579.0,0.019115213441476264,1.5079317231244584,-1.0327932649275513,64.57883461611758,59.70718089928788,-0.41974914652850615,-0.5418603043609487,-0.37921482198598966,-0.8571089769383633,9.785392213651235,0.3808479309082031,0.1807648935333397,0.495584392547606,0.005340847180647756,0.9858279379145642,0.2504626198641269,0.7407061652310851,-0.9698027085357239,95.90182807589845,33.074618553337075,0.2451217726834785,2,-0.3687963485717738,-0.5471677780151367,-0.44833946228027344,-0.7327699661254883,1.224496841430664,1,0.04314037504657975,1.5573817276135375,17.65397834777832,9.117811343588476,17.96733283996582,1.1159410317719711,17.76003646850586,0.04314037504657975
4769,2019-02-06,17.740753173828125,18.030004501342773,17.735931396484375,17.914304733276367,2159926.0,-0.013933557694805199,-2.2104906972627982,-0.5714294685808308,57.976636924005376,59.79219189036704,-0.1382585927067872,-0.28289886654434326,-0.13770751720307572,-0.6003417067361241,10.674494756414141,0.29407310485839844,0.18274406344060168,0.23043708801269602,-0.27123053915709505,0.7321047151824871,-0.020396725572197738,0.4812709015975898,-0.65948361798403,52.000063303158825,-7.574013968131553,0.25083381358489487,2,-0.11087989807128906,-0.28925132751464844,-0.19765472412109375,-0.4820852279663086,1.5812416076660156,2,0.060869576436062944,1.5079317231244584,17.991437911987305,1.5573817276135375,17.65397834777832,9.117811343588476,17.96733283996582,0.060869576436062944
4770,2019-02-07,18.14570426940918,18.29033088684082,17.658798217773438,17.69254493713379,3400557.0,0.022826037407388977,-1.4259264686487991,-2.611093404842237,59.168232917519624,60.02484955821628,-0.4980980710774645,-0.679399053733583,-0.5522929859926933,-0.9974865368457806,12.14399097066611,0.6315326690673828,0.19834151469025585,0.6079092979431167,0.03177200389441026,1.184046591991823,0.31984065091876346,0.8959779449674699,-0.9885359179251907,79.8656399362719,23.479876877613975,0.28806864702435336,2,-0.3856678009033203,-0.5640392303466797,-0.6544299125671387,-0.8870363235473633,1.1859321594238281,3,0.04649314269346694,-2.2104906972627982,17.740753173828125,1.5079317231244584,17.991437911987305,1.5573817276135375,17.65397834777832,0.04649314269346694
4771,2019-02-08,17.89984130859375,18.121601104736328,17.87091636657715,18.121601104736328,1836900.0,-0.013549375497644123,1.260867321486935,-0.48936385140538585,57.22121120941565,60.69867546059716,-0.19742058832170173,-0.38933063968868353,-0.3250256940335703,-0.7425505669892942,12.868762195834698,0.27478790283203125,0.20108289145756686,0.321310138702394,-0.23492894613049842,0.8775492235352864,0.043190596285946015,0.599429681118842,-0.6293567035740786,45.63754646840149,-8.999728399337577,0.27811954241644665,2,-0.05785083770751953,-0.31817626953125,-0.408566951751709,-0.6411733627319336,1.4992866516113281,4,0.06059785573752596,-1.4259264686487991,18.14570426940918,-2.2104906972627982,17.740753173828125,1.5079317231244584,17.991437911987305,0.06059785573752596
4772,2019-02-11,18.140884399414066,18.213197708129886,17.952871322631836,17.96733283996582,1582157.0,0.01346621384316915,-1.57144741180353,-0.7826105654275701,62.58622336216549,61.728594699508164,-0.35401572773431056,-0.576395164176521,-0.583334776930851,-0.9691011535140852,13.294193055433984,0.31335639953613637,0.21399406406481347,0.5093237876892118,-0.049136335394806,1.0677839107732296,0.23009372614720291,0.7885538492312207,-0.7684151662122787,78.01419832762834,21.989892851272316,0.2792300615420096,2,-0.2820205688476598,-0.559219360351566,-0.6905875205993688,-0.8822164535522496,1.412509918212887,0,0.05288334156235952,1.260867321486935,17.89984130859375,-1.4259264686487991,18.14570426940918,-2.2104906972627982,17.740753173828125,0.05288334156235952
4773,2019-02-12,18.17462921142578,18.29515266418457,18.087854385375977,18.25176429748535,1311246.0,0.0018601525299839494,1.5293878073472427,-0.4444505500543919,62.84245519687773,63.424118270874935,-0.329448060696496,-0.5594702374328335,-0.626383339977572,-0.9897805113965745,14.54126899938218,0.20729827880859375,0.23939598979298182,0.49269065856933736,-0.07109965628477966,1.0564809734234544,0.21079550114227885,0.7745858159963959,-0.7103738128600909,81.06032676623715,22.89565894486551,0.2818951574270577,2,-0.3133544921875,-0.5905532836914062,-0.7496418952941895,-0.9159612655639648,1.0943355560302699,1,0.05729445865875227,-1.57144741180353,18.140884399414066,1.260867321486935,17.89984130859375,-1.4259264686487991,18.14570426940918,0.05729445865875227
4774,2019-02-13,18.227659225463867,18.309614181518555,18.025184631347656,18.140884399414066,1868863.0,0.002917804452634787,1.2692211122185786,-1.1249721816967468,62.5861978404581,62.535011364424655,-0.3007414402375943,-0.5719631568975814,-0.6893806389223478,-1.0318442451977674,15.93697036005911,0.28442955017089844,0.2900866207589665,0.5013688087463386,-0.0883331654392201,1.0910707829318973,0.20651782165355925,0.796219795839118,-0.66369615502391,87.40735313512008,26.90678358314328,0.2948509870927802,2,-0.28684043884277344,-0.6363525390625,-0.8243656158447266,-0.9689912796020508,1.2100353240966797,2,0.05421845535566572,1.5293878073472427,18.17462921142578,-1.57144741180353,18.140884399414066,1.260867321486935,17.89984130859375,0.05421845535566572
4775,2019-02-14,18.17462921142578,18.5024471282959,18.126422882080078,18.29515266418457,1740806.0,-0.002909315638510712,-2.4666819065036005,-1.3889218595450619,63.79613894459294,61.391946198354695,-0.20418949971684341,-0.4781421299553301,-0.6476058362650008,-0.9661975906206521,17.559262173143352,0.3760242462158203,0.3228950627282501,0.4068795204162612,-0.18666310544629994,1.0004221462788223,0.11010820748498062,0.7036508333475417,-0.5062749854348212,48.09153619406592,-17.40012599996249,0.29677131293128084,2,-0.13739395141601562,-0.4869060516357422,-0.7857980728149414,-0.9159612655639648,1.075052261352539,3,0.06313006756402206,1.2692211122185786,18.227659225463867,1.5293878073472427,18.17462921142578,-1.57144741180353,18.140884399414066,0.06313006756402206
4776,2019-02-15,18.406030654907227,18.439777374267575,18.049287796020508,18.213197708129886,1864290.0,0.012732113584797089,2.0000000000000546,-1.599962018705758,67.82180803486904,62.064193227335714,-0.409925461069065,-0.6874575166378278,-0.8868731642148902,-1.1793520487177105,18.876317824765955,0.39048957824706676,0.38607357120849173,0.6018835067749038,-0.05446327902279435,1.2582302925726019,0.2737101138760565,0.930056899673751,-0.6042215645474762,82.45620123830413,11.353388424975222,0.3281733928988488,2,-0.34951210021972656,-0.7183074951171875,-0.9665803909301758,-1.0437145233154297,0.6411743164062536,4,0.050288179525497245,-2.4666819065036005,18.17462921142578,1.2692211122185786,18.227659225463867,1.5293878073472427,18.17462921142578,0.050288179525497245
4777,2019-02-18,18.46870231628418,18.54583549499512,18.29033088684082,18.406030654907227,1639465.0,0.0034049525697299465,1.3555539925090554,0.3250049455984234,66.02788957487388,62.2251993338642,-0.38540433254560114,-0.7118270358212868,-0.9500063892328257,-1.2246895816460892,20.348804715254833,0.2555046081543004,0.3889290597791657,0.6170697212219238,-0.08802173020271908,1.3221611726465667,0.26452399550960237,0.9696154469342453,-0.5547911398546468,85.18523945767075,12.782283826567465,0.35254572571232157,2,-0.36638545989990234,-0.7592849731445312,-1.0919232368469238,-1.0702295303344727,0.6700992584228516,0,0.05037850672922084,2.0000000000000546,18.406030654907227,-2.4666819065036005,18.17462921142578,1.2692211122185786,18.227659225463867,0.05037850672922084
4778,2019-02-19,18.60850715637207,18.65189552307129,18.396390914916992,18.5120906829834,1959958.0,0.007569824760488064,1.7894550527872062,1.5384381277010164,69.50596872175464,63.50623620028078,-0.4788265474008142,-0.8004056837390436,-1.0721838286624532,-1.348172700485783,22.060149629559938,0.2555046081542969,0.3684394846085368,0.6983011245727546,-0.05477468886565262,1.4513769380111619,0.321763217853551,1.0748390312919582,-0.5808496026007326,93.07681304534401,17.2113764110984,0.3765379067192042,2,-0.45316028594970703,-0.7496433258056641,-1.2582430839538574,-1.0991544723510742,0.5736827850341797,1,0.05077716086060824,1.3555539925090554,18.46870231628418,2.0000000000000546,18.406030654907227,-2.4666819065036005,18.17462921142578,0.05077716086060824
4779,2019-02-20,18.72420883178711,18.762775421142575,18.5699405670166,18.60850715637207,1518538.0,0.006217676380096959,1.0000000000000369,1.2000197823936696,67.92117440018606,64.47878525391039,-0.49210445994114593,-0.8599612122908731,-1.1683948184376831,-1.4444049094619125,24.042009806988794,0.192834854125973,0.4024555373682013,0.750367450714112,-0.05292013412510599,1.55365503555333,0.348723658294503,1.152011243133721,-0.5717036841557821,94.59463794500051,20.456768091551524,0.4016437924196098,2,-0.4073629379272461,-0.7833900451660156,-1.3739447593688965,-1.094334602355957,0.3760261535644496,2,0.029093669087055796,1.7894550527872062,18.60850715637207,1.3555539925090554,18.46870231628418,2.0000000000000546,18.406030654907227,0.029093669087055796
4780,2019-02-21,19.04720497131348,19.36056137084961,18.67599868774414,18.89775848388672,3674567.0,0.01725018890934593,-1.3089438216703926,1.2916536159971292,69.2440044758242,65.81465117240023,-0.7529560330754066,-1.1204216835114842,-1.4550012184451013,-1.7467024255524564,26.47521280712982,0.6845626831054688,0.4136974063456371,0.9971940994262738,0.09123872119393539,1.9031494776586122,0.5442164103101028,1.4501717885424448,-0.7726457689799027,76.10289679047571,4.276130921183693,0.45297768911617,2,-0.39048862457275746,-0.768926620483402,-1.6969408988952672,-1.4173307418823278,0.16872978210448863,3,0.020501148532562796,1.0000000000000369,18.72420883178711,1.7894550527872062,18.60850715637207,1.3555539925090554,18.46870231628418,0.020501148532562796
4781,2019-02-22,18.90258026123047,19.09059333801269,18.849550247192386,19.042383193969727,1678273.0,-0.0075929623428123705,1.040807757834138,-0.9354715199162541,73.6746058554078,67.04669367164938,-0.5041514360400576,-0.9052675466174946,-1.2889043044780095,-1.585088963948813,28.4158712693444,0.2410430908203054,0.46147611366649954,0.7783281326293938,-0.15248689253342462,1.7091431577922123,0.3129206200479828,1.2437356452108048,-0.41082062519368634,57.20724493814927,-17.649520536678153,0.4654075125814092,2,-0.20970726013183594,-0.6074285507202148,-1.5523161888122559,-1.2727060317993164,0.4001312255859375,4,0.018362636568710178,-1.3089438216703926,19.04720497131348,1.0000000000000369,18.72420883178711,1.7894550527872062,18.60850715637207,0.018362636568710178
4782,2019-02-25,19.09059333801269,19.16290664672852,18.8832950592041,18.912221908569336,2224972.0,0.009946423937045257,-1.3673314493339017,-1.2758775938987699,72.09304108731946,68.07453654836512,-0.607126983122523,-1.009089975071543,-1.4638521775505566,-1.7523843353083315,31.13182884982478,0.2796115875244176,0.48452384159923056,0.8800477981567347,-0.07399974468451731,1.8340953409979868,0.4030240267361087,1.3570715695773607,-0.42507335501334254,71.9999683483576,-0.18669380792020718,0.4770237714206261,2,-0.39772033691405895,-0.7954416275024379,-1.7089939117431605,-1.4607191085815394,0.22175788879394887,0,-0.0022727615601563222,1.040807757834138,18.90258026123047,-1.3089438216703926,19.04720497131348,1.0000000000000369,18.72420883178711,-0.0022727615601563222
4783,2019-02-26,19.196651458740234,19.25450134277344,18.99899673461914,19.085771560668945,2118956.0,0.005555517256572662,1.2553180742972676,0.6216236446459629,81.06998531389505,70.12829071208031,-0.6179492840220497,-1.0413440421388316,-1.5615598470651335,-1.8342805236340318,33.41668803216587,0.2555046081543004,0.5398039676737838,0.9053565979003899,-0.09674509183391322,1.907458287634693,0.40430575303323835,1.4064074427675415,-0.3921231981708324,79.26820147980884,4.341020416968647,0.5010508448671519,2,-0.4917268753051758,-0.9014997482299805,-1.8150520324707031,-1.566777229309082,0.4628028869628906,1,-0.003013540364450562,-1.3673314493339017,19.09059333801269,1.040807757834138,18.90258026123047,-1.3089438216703926,19.04720497131348,-0.003013540364450562
4784,2019-02-27,18.695283889770508,19.201473236083984,18.64707374572754,19.187009811401367,2886091.0,-0.02611744918364156,1.1296323432439956,-4.4347616672113945,61.264877764242044,69.84703946981912,-0.0483588540276223,-0.4703072337258618,-1.0548535977052325,-1.3121909015922988,35.245806739137265,0.5543994903564453,0.5505468317216362,0.3444514274597168,-0.6007083897675507,1.2896112446869843,-0.12812848115391873,0.8170313360733523,0.6652774810791016,6.756969896250197,-64.75529319015898,0.47257990861363397,2,0.009640693664550781,-0.4001321792602539,-1.3136844635009766,-1.0654096603393555,0.9641704559326172,2,0.026044325109294775,1.2553180742972676,19.196651458740234,-1.3673314493339017,19.09059333801269,1.040807757834138,18.90258026123047,0.026044325109294775
4785,2019-02-28,18.60850715637207,18.67599868774414,18.473522186279297,18.618148803710934,2494004.0,-0.004641637640277807,2.23079966522103,0.01960776708066584,65.53911912439403,69.59340736865524,0.11894404108950951,-0.33382119998353943,-0.9650352158579594,-1.203138947813848,36.4900698586334,0.22176170349121094,0.5588058289536733,0.21525115966796804,-0.6937291651419883,1.1242314844779244,-0.23923900273701193,0.669741322072948,0.737784461975096,17.284068207239738,-55.12585839068477,0.4544901624049783,2,0.21693897247314453,-0.3133554458618164,-1.226907730102539,-0.978632926940918,1.1087970733642578,3,0.026424893993235,1.1296323432439956,18.695283889770508,1.2553180742972676,19.196651458740234,-1.3673314493339017,19.09059333801269,0.026424893993235
4786,2019-03-01,18.666358947753906,18.83990859985352,18.66153717041016,18.796520233154297,1629066.0,0.003108889439421114,-1.5517203743623225,13.499901088036626,62.528763858950114,69.20461562244148,0.11387881830746593,-0.35480985806231047,-1.0077651381698374,-1.2434642480478004,37.33176517585748,0.23140144348144887,0.5689215189074375,0.2381516456604018,-0.6554993704341889,1.1318026617549926,-0.20867386238689534,0.684977153707699,0.6450218933105454,24.691665567652738,-45.0674502452611,0.4468255080472959,3,0.21211719512939453,-0.37120723724365234,-1.284759521484375,-1.036484718322754,0.9063205718994141,4,0.029442046368137076,2.23079966522103,18.60850715637207,1.1296323432439956,18.695283889770508,1.2553180742972676,19.196651458740234,0.029442046368137076
4787,2019-03-04,18.74349021911621,18.8254451751709,18.5120906829834,18.5120906829834,1356967.0,0.004132100511845538,-1.7083415759973624,-1.777790803317605,63.288294509885304,68.51376293223377,0.0892063361903439,-0.364837974024411,-1.0746276389027827,-1.3005951858784357,38.130639249034694,0.3133544921875,0.5854373028479927,0.26080732345581126,-0.5643279058273158,1.0859425527389384,-0.1517602911857523,0.6733749380973748,0.5343762757568342,34.56789218918652,-32.36703558913689,0.41256761464156416,3,0.1735515594482422,-0.44833850860595703,-1.3582754135131836,-1.1136159896850586,0.8581142425537109,0,0.029835492811784547,-1.5517203743623225,18.666358947753906,2.23079966522103,18.60850715637207,1.1296323432439956,18.695283889770508,0.029835492811784547
4788,2019-03-05,18.76759529113769,18.86883354187012,18.598865509033203,18.729028701782227,1712930.0,0.0012860503427956083,1.2399981009051986,0.1666666666666513,62.785397614565426,67.94312106716481,0.10062264652075115,-0.3455293332496723,-1.0842421974524257,-1.2956585081719467,38.8979942105784,0.2699680328369176,0.5707397669568408,0.24610452651977255,-0.5543902049296108,1.0465992579691559,-0.1541428392049191,0.6463518922444642,0.4780974313916033,40.39737355105072,-22.958665815057984,0.40024736572469233,3,0.14944648742676137,-0.39048957824706676,-1.369122982025143,-1.1377210617065394,1.0268421173095739,1,0.02902641106749515,-1.7083415759973624,18.74349021911621,-1.5517203743623225,18.666358947753906,2.23079966522103,18.60850715637207,0.02902641106749515
4789,2019-03-06,18.82062530517578,18.83990859985352,18.68082046508789,18.77723693847656,1457437.0,0.002825615813611071,2.882331037050579,1.1250247279922827,65.29684242474603,67.50454750593391,0.07007693211165744,-0.3304524415867647,-1.1164271627334443,-1.317273116907998,39.60919263608196,0.15908813476562855,0.5641644193474207,0.2451409339904771,-0.47529536923881466,0.9655772372197688,-0.11507721762416878,0.605359085605123,0.3941805959035136,87.80499572993837,21.587899915282023,0.3602181516146457,3,0.04338645935058594,-0.42664623260498047,-1.4426417350769043,-1.190751075744629,0.9930973052978551,2,0.04456966901607995,1.2399981009051986,18.76759529113769,-1.7083415759973624,18.74349021911621,-1.5517203743623225,18.666358947753906,0.04456966901607995
4790,2019-03-07,18.989355087280273,19.008638381958008,18.704923629760746,18.810983657836914,1541420.0,0.008965152824018663,1.8000140674180685,4.111042729030787,64.23532434550924,66.45573844927853,-0.12038119572111583,-0.45612300752874546,-1.2586578122713092,-1.4536722769019406,39.87669356731543,0.3037147521972621,0.5393167816406255,0.3716881752014167,-0.3415514194332019,1.0849277698360353,0.015068377884109196,0.7283079725187243,0.19579946520702052,96.11652723040402,30.63360006121661,0.3566197973173084,3,-0.12534332275390625,-0.5953760147094727,-1.6029348373413086,-1.359480857849121,0.7375907897949219,3,0.03528815251191486,2.882331037050579,18.82062530517578,1.2399981009051986,18.76759529113769,-1.7083415759973624,18.74349021911621,0.03528815251191486
4791,2019-03-08,18.984533309936523,19.114696502685547,18.907400131225586,18.907400131225586,2278424.0,-0.00025392001579771506,-4.375024727992087,0.43243012040462797,62.95398634304847,65.4402879221373,-0.11478245157062261,-0.38564444002949116,-1.211460503427638,-1.4212230972210094,40.236996780768074,0.20729637145996094,0.5150136728581245,0.31263179779052663,-0.3324900490282019,0.9577536446092552,-0.009929125618839407,0.6351927211998927,0.17215594790244992,78.39994429304392,14.772687844938723,0.32256092340936493,3,-0.12052154541015625,-0.5182409286499023,-1.593292236328125,-1.354659080505371,0.9448890686035156,4,0.038598310942743685,1.8000140674180685,18.989355087280273,2.882331037050579,18.82062530517578,1.2399981009051986,18.76759529113769,0.038598310942743685
4792,2019-03-11,19.10023498535156,19.158084869384766,18.917041778564453,19.04720497131348,1284389.0,0.006094523027041054,1.8571493166634638,0.6875123639959514,62.50001212148235,63.376957567424775,-0.25588128117072273,-0.44879902638965063,-1.2911163176562397,-1.507497353734717,40.44153673744526,0.2410430908203125,0.460929633203115,0.3803659439086893,-0.24072615873163983,1.0014580465490184,0.06981989258852295,0.6909119952288556,-0.6267127990722621,89.65524298070825,28.52408514166933,0.31054605132016494,3,-0.2627372741699183,-0.6339426040649379,-1.5908832550048793,-1.4703607559204066,1.2148551940918004,0,0.024735011619704705,-4.375024727992087,18.984533309936523,1.8000140674180685,18.989355087280273,2.882331037050579,18.82062530517578,0.024735011619704705
4793,2019-03-12,19.21593475341797,19.28342628479004,19.013458251953125,19.1773681640625,1612478.0,0.006057504955051307,2.111133091548522,0.7272596482394961,62.49997575701151,63.51419067773249,-0.4118706565494783,-0.5085610667722165,-1.374432919618819,-1.591181675218163,40.56637957645258,0.26996803283691406,0.4079212996388506,0.44400043487548757,-0.15896015676532826,1.0469610265163034,0.14252013905507965,0.7454807306958955,-0.7287213134765622,88.80005317482173,30.583970042058297,0.3014802958204086,3,-0.3374605178833008,-0.7303590774536133,-1.682478904724121,-1.5860605239868164,1.2727069854736328,1,0.020070306919800274,1.8571493166634638,19.10023498535156,-4.375024727992087,18.984533309936523,1.8000140674180685,18.989355087280273,0.020070306919800274
4794,2019-03-13,19.21593475341797,19.22557640075684,19.09059333801269,19.13880157470703,1399750.0,0.0,1.799999999999941,2.0,55.13196106664117,62.35783978242662,-0.3690601863841927,-0.45400267957943896,-1.336564238710423,-1.5599958388531086,41.00822726571087,0.13498306274414773,0.3478220676261081,0.3945866584777846,-0.18197001511527233,0.9711433320708416,0.10630832168125437,0.6828649952743149,-0.6968727996826161,88.3334102643569,31.042308959053152,0.2882783367965286,3,-0.31817626953125,-0.7062549591064453,-1.682478904724121,-1.5860605239868164,1.0798721313476562,2,0.030105361121003815,2.111133091548522,19.21593475341797,1.8571493166634638,19.10023498535156,-4.375024727992087,18.984533309936523,0.030105361121003815
4795,2019-03-14,19.32199478149414,19.36056137084961,19.196651458740234,19.2062931060791,1242190.0,0.005519379069358399,-1.4285653728222012,1.500024727992087,63.063051288875364,62.41720505241832,-0.4059595895787602,-0.4950806787230988,-1.3988570248473664,-1.6352452788766882,41.13772709703788,0.163909912109375,0.25630574728370803,0.44327840805053853,-0.08895877547445608,0.9755155915755331,0.17715981628803945,0.7093969998130376,-0.7723582545166003,91.489433344417,32.775465127648644,0.26611859176249775,3,-0.3856687545776367,-0.8123149871826172,-1.7813072204589844,-1.6921205520629883,1.1377220153808594,3,0.025449123371591664,1.799999999999941,19.21593475341797,2.111133091548522,19.21593475341797,1.8571493166634638,19.10023498535156,0.025449123371591664
4796,2019-03-15,19.331636428833008,19.38948631286621,19.22075653076172,19.379844665527344,2532840.0,0.0004989985479191272,4.000028260562385,-0.4166597978932098,58.4459450428126,61.87916622274357,-0.3478919602625723,-0.45515901603990017,-1.369933602557893,-1.6126298299599249,41.675072634183564,0.1687297821044922,0.2574200634334147,0.4066397666931145,-0.11336640298297596,0.926645936369205,0.14663668185507106,0.666642851531158,-0.7333444112231433,87.7552009107902,29.452735565652247,0.26000308483804435,3,-0.3374605178833008,-0.7014350891113281,-1.6607856750488281,-1.7017621994018555,1.031661987304684,4,0.020448835239451624,-1.4285653728222012,19.32199478149414,1.799999999999941,19.21593475341797,2.111133091548522,19.21593475341797,0.020448835239451624
4797,2019-03-18,19.399127960205078,19.45697784423828,19.22557640075684,19.29306983947754,1269924.0,0.003491247707897438,1.0869737238205504,-2.2,57.29167525270425,61.26875262698122,-0.34933741738527146,-0.4736559794062174,-1.3940169678776968,-1.6445271507580514,42.04803517404406,0.23140144348144176,0.25975268731676593,0.42761001586914205,-0.08696530053157758,0.9421853322698617,0.17032235766878046,0.6848976740695036,-0.7375403989747049,86.95663392565325,30.012966650563897,0.2572876582003604,3,-0.3302288055419922,-0.6942033767700195,-1.687300205230713,-1.7692537307739258,1.0413055419921875,0,0.027335992598368053,4.000028260562385,19.331636428833008,-1.4285653728222012,19.32199478149414,1.799999999999941,19.21593475341797,0.027335992598368053
4798,2019-03-19,19.553394317626953,19.620887756347656,19.350919723510746,19.379844665527344,1413983.0,0.007952231550734323,-1.3333498186614323,1.6363636363636365,91.20350951103133,64.14727119212402,-0.42512223515119985,-0.5834162647650345,-1.5082487390806563,-1.7688686804818161,42.32022785489904,0.2699680328369105,0.27669402667560306,0.5346320152282722,-0.012110402026777933,1.0813744324833223,0.26126080660074535,0.808003223855799,-0.8122677280957902,87.27245914965101,22.989901959938294,0.2733712086275259,3,-0.3904886245727539,-0.7303581237792969,-1.8331298828125,-1.9235200881958008,0.9063224792480469,1,0.038954661755568054,1.0869737238205504,19.399127960205078,4.000028260562385,19.331636428833008,-1.4285653728222012,19.32199478149414,0.038954661755568054
4799,2019-03-20,19.26896476745605,19.408769607543945,19.259323120117188,19.28342628479004,2004723.0,-0.014546300532306766,-7.8574496947773005,-0.08332783822400112,76.65370428528301,65.52709118543223,-0.0786819083936443,-0.26992143278883773,-1.1904604632099272,-1.454324917185449,42.203850866660595,0.2940711975097656,0.28195773493752085,0.2229646682739208,-0.31621718981187286,0.7621465263597145,-0.04662626076897425,0.49255559731681586,-0.42226683790691055,17.04552607206038,-50.98512934178457,0.269590929042896,3,-0.004820823669430041,-0.4459285736083949,-1.546289443969723,-1.6390905380248988,1.1329021453857493,2,0.06329748308510585,-1.3333498186614323,19.553394317626953,1.0869737238205504,19.399127960205078,4.000028260562385,19.331636428833008,0.06329748308510585
4800,2019-03-21,19.437694549560547,19.46661949157715,19.264144897460934,19.28342628479004,1469500.0,0.008756556677578686,-1.1000207717187698,-10.667501978367202,78.57140838542654,67.262360301252,-0.19794243205698692,-0.42993999261888405,-1.3278454801374693,-1.591730595309432,41.13694248476923,0.2024745941162145,0.2946140746631336,0.37216997146606445,-0.19476176983068072,0.9391017127628096,0.08870410081769364,0.6556358421144353,-0.4980938407955833,54.21671814819052,-18.498928996362167,0.28346587064837236,3,-0.1687297821044922,-0.6026067733764648,-1.6716318130493164,-1.8078203201293945,0.8677539825439418,3,0.04414681653820307,-7.8574496947773005,19.26896476745605,-1.3333498186614323,19.553394317626953,1.0869737238205504,19.399127960205078,0.04414681653820307
4801,2019-03-22,19.24968147277832,19.54375457763672,19.1773681640625,19.476261138916016,2271377.0,-0.00967260167109052,1.0266610397488989,-1.4687380225269222,67.32677145819343,67.7986668942199,0.03535521626122318,-0.22618635177176216,-1.0935522306040824,-1.3843301162947768,39.84881862940127,0.36638641357421875,0.2954431555490622,0.1668018341064439,-0.40037845757377966,0.7339821257866674,-0.11678831173366788,0.45039197994655567,-0.2283263183034343,16.304422617102162,-58.707035755250516,0.283590145840111,3,0.06749153137207031,-0.4145936965942383,-1.387202262878418,-1.6101665496826172,1.2582435607910156,4,0.06286001801161412,-1.1000207717187698,19.437694549560547,-7.8574496947773005,19.26896476745605,-1.3333498186614323,19.553394317626953,0.06286001801161412
4802,2019-03-25,19.04720497131348,19.31235122680664,19.008638381958008,19.114696502685547,1496469.0,-0.010518433863498933,-3.2000131882624463,0.2978710866801759,58.52941039569183,67.35749296518438,0.25649112085639203,-0.028593043857743083,-0.8460387100409577,-1.160983554512537,38.09190890949841,0.3037128448486328,0.2843858034250957,-0.03350524902343466,-0.6008931881101489,0.5338826900632796,-0.3171992185667918,0.25018872051992247,0.5736827850341761,6.299163538373452,-70.07144053982324,0.28369396954335674,3,0.2675580978393519,-0.09159564971924183,-1.1750841140747106,-1.407690048217777,1.6246299743652308,0,0.06909640794050076,1.0266610397488989,19.24968147277832,-1.1000207717187698,19.437694549560547,-7.8574496947773005,19.26896476745605,0.06909640794050076
4803,2019-03-26,19.13880157470703,19.235218048095703,19.023101806640625,19.056846618652344,1395316.0,0.004808926219437515,-1.8387277925260364,-1.2142998445669708,59.48275077992124,67.84091404443772,0.17075976137118332,-0.13148725128119665,-0.8934028080261953,-1.230811641217116,36.113520230626875,0.21211624145507812,0.28120342594795744,0.06098384857177663,-0.5045020632050843,0.6264697603486375,-0.22175910731665383,0.3437268044602071,0.4698411941528313,24.32428579066493,-48.50971312610915,0.2827429558884305,3,0.17596149444580078,-0.13016223907470703,-1.2329344749450684,-1.4775924682617188,1.3112735748291016,1,0.06801010619235481,-3.2000131882624463,19.04720497131348,1.0266610397488989,19.24968147277832,-1.1000207717187698,19.437694549560547,0.06801010619235481
4804,2019-03-27,19.18218994140625,19.264144897460934,19.04720497131348,19.13880157470703,1443147.0,0.0022670367593213836,1.0930219719553969,0.5294172407372929,56.21119576930213,67.07959676448515,0.13642818920968836,-0.14390562444044974,-0.8967374557433914,-1.2512654336618283,35.71625148383719,0.21693992614745383,0.27297126628703694,0.0800269126892097,-0.4573420287255061,0.6173958541039255,-0.18865755801814998,0.3487113833965694,0.41445273971557484,32.432499866336364,-35.90912990335014,0.2686844707073584,3,0.13257312774658203,-0.13498497009277344,-1.1750845909118652,-1.4679508209228516,1.643911361694336,2,0.06659963535816682,-1.8387277925260364,19.13880157470703,-3.2000131882624463,19.04720497131348,1.0266610397488989,19.24968147277832,0.06659963535816682
4805,2019-03-28,19.10023498535156,19.302711486816406,19.027921676635746,19.230398178100586,1180635.0,-0.0042724504503932614,-1.0000000000000258,-2.9999560400915186,53.55032945062676,66.5356394764645,0.2051971020797403,-0.02447779056869237,-0.7750107276156974,-1.151238119606088,36.042960549418,0.2747898101806605,0.25410019059848565,-0.026514434814455257,-0.511196280618563,0.4581674109896525,-0.2688553577165109,0.2158264880876004,0.4846476097869896,17.117142806222716,-47.888704883343976,0.24234092290205442,3,0.21452808380127308,-0.053030014038082385,-0.9714026451110804,-1.330555915832516,1.2148551940918004,3,0.0681474300441065,1.0930219719553969,19.18218994140625,-1.8387277925260364,19.13880157470703,-3.2000131882624463,19.04720497131348,0.0681474300441065
4806,2019-03-29,19.21593475341797,19.331636428833008,19.03274345397949,19.235218048095703,1715741.0,0.006057504955051307,1.81814912059853,0.14814706270239766,53.550275079012145,66.11992834605427,0.07974513387515003,-0.10212991136391025,-0.8594978251393641,-1.249317853988483,36.083818491201576,0.2988929748535192,0.2579146232636482,0.06170654296875,-0.37279166576551503,0.49620475170301503,-0.15554256139838074,0.27895564733588074,0.3574229574569685,64.17883125472412,2.1963288380829624,0.21724910436713246,3,0.09882831573486328,-0.1687297821044922,-0.7484374046325684,-1.1473627090454102,0.7134876251220703,4,0.0566984532715864,-1.0000000000000258,19.10023498535156,1.0930219719553969,19.18218994140625,-1.8387277925260364,19.13880157470703,0.0566984532715864
4807,2019-04-01,19.302711486816406,19.379844665527344,19.196651458740234,19.31235122680664,1515455.0,0.004515873649238111,1.5333262996861234,0.49990108803165184,52.71088357548716,61.84296990877158,-0.02474920433168748,-0.1526916601545807,-0.9082813263834737,-1.3255656009647119,36.75938090343172,0.18319320678710938,0.24018755002932224,0.12052221298217702,-0.27269701290695636,0.5137414388713104,-0.07608739996238967,0.3171318259267437,0.2593518374801924,78.3784939797686,18.97079994915228,0.196609612944566,4,-0.02651500701904297,-0.2555065155029297,-0.8086991310119629,-1.2341394424438477,0.6556358337402344,0,0.062437525814758255,1.81814912059853,19.21593475341797,-1.0000000000000258,19.10023498535156,1.0930219719553969,19.18218994140625,0.062437525814758255
4808,2019-04-02,19.31235122680664,19.41841125488281,19.273786544799805,19.273786544799805,1153249.0,0.0004993982320473656,-6.5003709382262365,-4.0005935892362485,52.99399424300215,59.21411323740704,-0.08065877963481327,-0.12588109533989567,-0.8763904240480898,-1.3251292060332176,37.41634268542215,0.14462471008300426,0.23229955348853082,0.10292415618896555,-0.24186180951118885,0.44771012188911996,-0.06946882666111165,0.27531713903904276,0.2386435986431863,72.83921672064088,16.38444317051649,0.17239298285007806,4,-0.036154747009277344,-0.26514625549316406,-0.8183388710021973,-1.243779182434082,0.7616958618164062,1,0.07039452125254586,1.5333262996861234,19.302711486816406,1.81814912059853,19.21593475341797,-1.0000000000000258,19.10023498535156,0.07039452125254586
4809,2019-04-03,19.659454345703125,19.659454345703125,19.37020301818848,19.437694549560547,1733690.0,0.01797311548552849,1.6086904168028167,5.750333844403778,59.1145785036772,57.052243250546,-0.40962198325400223,-0.4289095047708855,-1.177539530916853,-1.6661165629463106,38.33493496813598,0.3471031188964844,0.22983852542876448,0.40808582305908203,0.05839618691347681,0.7577754592046873,0.23324100498627942,0.5829306411318846,-0.6508159637451172,100.0,45.99500006262383,0.17484481807280258,4,-0.3254079818725586,-0.5929660797119141,-1.1594161987304688,-1.5908823013305664,-0.39530944824219105,2,0.04021580609157693,-6.5003709382262365,19.31235122680664,1.5333262996861234,19.302711486816406,1.81814912059853,19.21593475341797,0.04021580609157693
4810,2019-04-04,19.659454345703125,19.70766258239746,19.49554443359375,19.620887756347656,1793281.0,0.0,2.142885403419528,0.17391154765795674,58.90052003550448,56.115993092469445,-0.4189101502171795,-0.3964600403334053,-1.1329692774507123,-1.6550892539218438,38.966506297665084,0.21211814880371094,0.17364363218994328,0.37458086013793945,0.0028778531708155697,0.7462838671050633,0.1887293566543775,0.5604323636215014,-0.6377996444702134,92.85718322914668,41.34005796533766,0.1858515034835622,4,-0.3013038635253906,-0.5688619613647461,-1.1594161987304688,-1.5908823013305664,-0.27960968017578125,3,0.0593427944073357,1.6086904168028167,19.659454345703125,-6.5003709382262365,19.31235122680664,1.5333262996861234,19.302711486816406,0.0593427944073357
4811,2019-04-05,19.717304229736328,19.7558708190918,19.514827728271484,19.61124610900879,1744608.0,0.002942598660977014,1.6315997709406416,2.75,58.68420833437448,56.13319286343419,-0.4508653280283603,-0.41803044433927994,-1.1412385904188653,-1.7025411305768223,39.44856543092281,0.24104309082031605,0.15086416231742916,0.39579219818115163,0.004782893686318346,0.7868015026759849,0.2002875459337332,0.59129685042857,-0.6682092132568336,93.10349532047199,44.16615720588982,0.19550465224741725,4,-0.3278179168701172,-0.5833234786987305,-1.1570053100585938,-1.6487321853637695,-0.3085346221923828,4,0.03031783365220342,2.142885403419528,19.659454345703125,1.6086904168028167,19.659454345703125,-6.5003709382262365,19.31235122680664,0.03031783365220342
4812,2019-04-08,19.57267951965332,19.7558708190918,19.57267951965332,19.669095993041992,1660599.0,-0.007334912947424832,-2.8000000000000735,-0.9090909090909091,50.529149540350076,55.13834828125962,-0.2501715398988438,-0.2489609529997665,-0.9459820396588192,-1.5472531788417854,39.86548853286636,0.18319129943848012,0.1040872747979158,0.22754526138305664,-0.1642604627519475,0.6193509855180608,0.03164239931555457,0.4234481234505587,-0.48117795501708827,62.000150345596595,17.172023159704572,0.19590286206750235,4,-0.18078327178954723,-0.43869876861572266,-0.985865592956543,-1.5041074752807617,-0.2024765014648402,0,0.01822657232641589,1.6315997709406416,19.717304229736328,2.142885403419528,19.659454345703125,1.6086904168028167,19.659454345703125,0.01822657232641589
4813,2019-04-09,19.601604461669922,19.7847957611084,19.331636428833008,19.505186080932614,1940082.0,0.00147782228731419,-1.043478073891223,-1.0000197823937065,60.61540484245416,55.62770484494318,-0.2308169349130864,-0.2608868364330128,-0.9298888039948565,-1.5623133535665978,39.523152749543264,0.4531593322753906,0.08757824538963277,0.23718671798706126,-0.165652702271597,0.6400261382457195,0.035767007857732125,0.4386064281163904,-0.4702407417663572,59.574638236259716,10.768208309980395,0.20141971012932947,4,-0.19524574279785156,-0.4097738265991211,-0.9955077171325684,-1.5330324172973633,-0.2988929748535156,1,0.018199676438952483,-2.8000000000000735,19.57267951965332,1.6315997709406416,19.717304229736328,2.142885403419528,19.659454345703125,0.018199676438952483
4814,2019-04-10,19.794437408447266,19.804079055786133,19.57267951965332,19.57267951965332,1528530.0,0.009837610342276815,-1.0869565217391304,2.2999545013945464,61.21211394590447,56.47901423330737,-0.36617683312782745,-0.4302149859488438,-1.0720480467707887,-1.7416359472237417,39.18380278580293,0.2313995361328125,0.10703534156099437,0.4010945320129409,-0.03827452291522704,0.8404635869411088,0.18141000454885514,0.6207790594770266,-0.6107991252473148,97.95919191266714,47.77840674931806,0.21968452746408443,4,-0.3760261535644531,-0.5519876480102539,-1.1473636627197266,-1.725865364074707,-0.26032447814941406,2,0.01412566946997229,-1.043478073891223,19.601604461669922,-2.8000000000000735,19.57267951965332,1.6315997709406416,19.717304229736328,0.01412566946997229
4815,2019-04-11,19.813722610473636,19.85228729248047,19.61124610900879,19.70766258239746,1309493.0,0.0009742738138209805,1.6316063470909166,0.4782694706059593,69.83052984235903,58.2879314292348,-0.3057648645354405,-0.4329709677626177,-1.0476276044578192,-1.7467766045777466,38.602992334275896,0.2410411834716797,0.12131520627683301,0.39579334259033416,-0.08026576426286525,0.8718524494435336,0.15776378916373446,0.6338228960169339,-0.5680402500150663,92.59298606811781,36.55207898843018,0.23802955342659918,4,-0.2892532348632848,-0.5351171493530309,-1.1847271919250524,-1.7451505661010778,-0.19283485412598012,3,-0.027737226558435468,-1.0869565217391304,19.794437408447266,-1.043478073891223,19.601604461669922,-2.8000000000000735,19.57267951965332,-0.027737226558435468
4816,2019-04-12,19.726945877075195,19.85228729248047,19.59196281433105,19.85228729248047,1323252.0,-0.004379627953031373,3.1538461538462106,-1.181796928388983,76.0147337500982,60.87724811530269,-0.15519907783722076,-0.33208640063273975,-0.9239352683029267,-1.647370968122047,37.890819878084315,0.2603244781494176,0.14133082787937212,0.28925113677978587,-0.20422944044721447,0.7827317140067862,0.042510848166287474,0.5359914253932843,-0.40847092477399727,75.92601411871591,13.031593619765175,0.2467402886135,4,-0.1639089584350586,-0.34710216522216797,-1.0979504585266113,-1.6583738327026367,-0.3567428588867152,4,-0.01759528381690445,1.6316063470909166,19.813722610473636,-1.0869565217391304,19.794437408447266,-1.043478073891223,19.601604461669922,-0.01759528381690445
4817,2019-04-15,19.92942237854004,19.97763061523437,19.717304229736328,19.717304229736328,1842450.0,0.010263955846309791,-1.4545413673107541,-1.692322909533592,77.89113311828537,63.64359687922304,-0.28991543642003137,-0.5194289725572148,-1.0762803552192608,-1.839607785695776,37.14615397395713,0.2603263854980433,0.18151193853486802,0.4652129173278823,-0.0743741949323855,1.00480002958815,0.19541936119775016,0.7350064734580144,-0.5468899454173268,92.53735750117416,23.741095994021975,0.26979355613013306,4,-0.27478885650634766,-0.482086181640625,-1.264270305633545,-1.8608503341674805,-0.26996803283691406,0,-0.0261248299678134,3.1538461538462106,19.726945877075195,1.6316063470909166,19.813722610473636,-1.0869565217391304,19.794437408447266,-0.0261248299678134
4818,2019-04-16,20.31509017944336,20.440433502197266,19.90049743652344,19.90049743652344,3198434.0,0.019351679821819845,-1.6046575821425888,1.9545368713526372,82.19174370002922,66.20772634548437,-0.5793067327142936,-0.8907771718293951,-1.417180641667386,-2.20691615164748,36.45192366993567,0.5399360656738246,0.22811825081237913,0.8127959251403816,0.1526495738378273,1.4729422764429358,0.48272274948910265,1.1428691007916605,-0.8492440008250135,85.5554310005649,11.657106009454381,0.3300731756512775,4,-0.42905521392822266,-0.5905542373657227,-1.6631951332092285,-2.246518135070801,-0.3760261535644531,1,-0.04651159078835898,-1.4545413673107541,19.92942237854004,3.1538461538462106,19.726945877075195,1.6316063470909166,19.813722610473636,-0.04651159078835898
4819,2019-04-17,20.4886417388916,20.4886417388916,19.98727226257324,20.382583618164066,2567187.0,0.008542987400757651,8.454617390522502,0.2558127766071907,87.49998712093023,69.38544491053169,-0.6960676781898485,-1.0205949363455105,-1.5349434383975478,-2.363991716477429,36.24600108224306,0.5013694763183629,0.280576422614093,0.9253636360168471,0.1421078346076996,1.7086194374259946,0.5337357353122734,1.3169915367214209,-0.8668615885006297,100.0,18.137703159803905,0.39162790070457304,4,-0.5785026550292969,-0.7400016784667969,-1.8066167831420898,-2.371861457824707,-0.4724445343017578,2,-0.05788232656848402,-1.6046575821425888,20.31509017944336,-1.4545413673107541,19.92942237854004,3.1538461538462106,19.726945877075195,-0.05788232656848402
4820,2019-04-18,20.295806884765625,20.546491622924805,20.20903205871582,20.440433502197266,2549046.0,-0.009411792962338628,-1.121211394590447,-1.3636543476306544,77.99997626131533,71.53164134685844,-0.45088930725681564,-0.8012570994528367,-1.3004651174408508,-2.158098149777878,35.94963041839314,0.3374595642089844,0.333629309525179,0.689623165130616,-0.1561819870034995,1.5354283172647314,0.26672058906356,1.112525741197672,-0.5179916484445393,73.7373313511095,-9.933769482907806,0.4229025760670569,4,-0.35674285888671875,-0.5182418823242188,-1.592087745666504,-2.1790266036987305,-0.4917278289794922,3,-0.03752962169932317,8.454617390522502,20.4886417388916,-1.6046575821425888,20.31509017944336,-1.4545413673107541,19.92942237854004,-0.03752962169932317
4821,2019-04-23,20.459716796875,20.52720832824707,20.25724029541016,20.295806884765625,2272956.0,0.008076048074364017,-1.2399981009052716,-1.133331574921531,78.84612458248043,74.67797190709514,-0.5569861637297144,-0.9168747951034213,-1.412042206413119,-2.3107886892645197,36.10586801504636,0.2699680328369105,0.3547272812602067,0.7930313110351577,-0.11613844043441901,1.7022010625047344,0.33844643530036933,1.247616186769946,-0.528166283233169,89.53495593847258,4.979801620638213,0.4545848757347888,4,-0.5206527709960938,-0.6821517944335938,-1.7367138862609863,-2.3429365158081055,-0.6749210357666016,1,-0.040999054329797224,-1.121211394590447,20.295806884765625,8.454617390522502,20.4886417388916,-1.6046575821425888,20.31509017944336,-0.040999054329797224
4822,2019-04-24,20.36329841613769,20.469358444213867,20.31509017944336,20.440433502197266,1299091.0,-0.004712596058613849,1.2857102485481342,-0.47059439582947615,75.11516074187837,76.28905589592006,-0.3761842978417427,-0.755539446151392,-1.2711031312441499,-2.204136511230015,37.124263241124964,0.1542682647705078,0.37767082635399163,0.6308082580566357,-0.2800859405132172,1.5417024566264885,0.175361158771711,1.0862553573415603,-0.30875968063926607,71.64166324659571,-13.800816020162571,0.45544709928492605,4,-0.30371284484862926,-0.5857334136962855,-1.5511097908019984,-2.2320556640624964,-0.39530944824218395,2,-0.04876888692856329,-1.2399981009052716,20.459716796875,-1.121211394590447,20.295806884765625,8.454617390522502,20.4886417388916,-0.04876888692856329
4823,2019-04-25,20.440433502197266,20.49828338623047,20.324731826782227,20.34401512145996,1350216.0,0.003787946553807986,-1.5714204970962682,-1.2499938181547854,71.4285265709583,77.42421285425937,-0.35963811059975015,-0.769618368633914,-1.302991148744617,-2.2665596372378474,38.22067840767566,0.1735515594482422,0.4023995268435385,0.6428617477416978,-0.2753991377209317,1.5611226332043273,0.18373130501038304,1.1019921904730126,-0.28750418921356413,81.03461213129974,-2.4604217338212777,0.4591304427313156,4,-0.37120628356933594,-0.6628684997558594,-1.5535216331481934,-2.275444984436035,-0.2506847381591797,3,-0.03820756327942798,1.2857102485481342,20.36329841613769,-1.2399981009052716,20.459716796875,-1.121211394590447,20.295806884765625,-0.03820756327942798
4824,2019-04-26,20.459716796875,20.585058212280273,20.411508560180664,20.479000091552734,1414368.0,0.0009433897121438051,-2.0,-0.19999604359953316,71.72770151442634,77.63500970671129,-0.3069012148169641,-0.7254810412374475,-1.2775799821664577,-2.271408320608778,39.36271849503876,0.17354965209960938,0.4620115648279892,0.5982686996459954,-0.3174825931193581,1.5140199924113489,0.1403930532633204,1.0561443460286704,-0.22807502190307716,66.6668357460968,-14.997713784759128,0.4578756463826766,4,-0.37120628356933594,-0.6628684997558594,-1.4667458534240723,-2.212773323059082,-0.5495777130126953,4,-0.02544770175292055,-1.5714204970962682,20.440433502197266,1.2857102485481342,20.36329841613769,-1.2399981009052716,20.459716796875,-0.02544770175292055
4825,2019-04-29,20.4018669128418,20.479000091552734,20.295806884765625,20.440433502197266,1324205.0,-0.002827501700416235,2.166699637322783,1.9999999999998157,68.58636953995487,76.80963590558427,-0.17528227048534006,-0.5956558445602944,-1.1730767772048623,-2.199544585695378,40.17171193657431,0.18319320678710938,0.5048304786186577,0.4753372192382841,-0.3965931080480125,1.3472675465245807,0.03937205559513757,0.9113023828814306,0.183191299438473,44.11797220008077,-34.60838924043719,0.43596516364314797,4,-0.25068569183349965,-0.6050186157226598,-1.3582768440246618,-2.1549234390258825,-0.163909912109375,0,-0.018903647881812202,-2.0,20.459716796875,-1.5714204970962682,20.440433502197266,1.2857102485481342,20.36329841613769,-0.018903647881812202
4826,2019-04-30,20.30544853210449,20.479000091552734,20.25724029541016,20.36329841613769,1965949.0,-0.004725958714916545,-1.8750247279923058,1.5000000000001381,70.42999659661332,75.98062073650961,0.013216314354405512,-0.43577092761705316,-1.0376234766106158,-2.089068902025236,40.8486558552425,0.22175979614257457,0.5343282960082547,0.32444314956664755,-0.49512402217752793,1.144010321310823,-0.08534043630544019,0.7342267354387353,0.2796096801757848,14.705796789450545,-63.40429479417631,0.4097835858720875,4,-0.06267070770263317,-0.508600234985348,-1.2534222602844203,-2.0585050582885707,-0.01928329467772727,1,-0.024691376579328073,2.166699637322783,20.4018669128418,-2.0,20.459716796875,-1.5714204970962682,20.440433502197266,-0.024691376579328073
4827,2019-05-02,20.507925033569336,20.80681800842285,20.392223358154297,20.392223358154297,2936200.0,0.009971535528738418,-6.166614463988394,-2.000032970656116,73.03911538733779,74.96366203509943,-0.11015365306658609,-0.5726883518396662,-1.1999278521686634,-2.2727810750344233,41.69946485449604,0.5013694763183629,0.5586988979534482,0.46665897369384624,-0.31946595045653936,1.2527838978442318,0.07359651161865344,0.859721435769039,-0.25068473815917613,45.61406553132676,-33.4014054980924,0.3930624620751932,5,-0.11087989807128906,-0.6001968383789062,-1.4317946434020996,-2.260981559753418,0.06749153137207031,3,-0.03526096722497518,-1.8750247279923058,20.30544853210449,2.166699637322783,20.4018669128418,-2.0,20.459716796875,-0.03526096722497518
4828,2019-05-03,20.67183494567871,20.691118240356445,20.411508560180664,20.4886417388916,1537782.0,0.007992515666069178,1.5217346429738703,1.5833237170504937,72.6367454114736,73.3121907340487,-0.24377293804405298,-0.6635474549672793,-1.3254397460633527,-2.408623640766635,42.481852379170114,0.27960968017578125,0.5916953662590316,0.5625946998596199,-0.1926472438826039,1.3178366436018436,0.18497372798850975,0.94021567173073,-0.41459465026855113,75.43876697543168,-1.1316875628596534,0.37762097187111165,5,-0.163909912109375,-0.7568750381469727,-1.5366487503051758,-2.424891471862793,-0.14462661743164062,4,-0.03404854864760498,-6.166614463988394,20.507925033569336,-1.8750247279923058,20.30544853210449,2.166699637322783,20.4018669128418,-0.03404854864760498
4829,2019-05-06,20.450075149536133,20.52720832824707,20.228315353393555,20.52720832824707,1390322.0,-0.010727629972148933,6.750049455984174,-0.4210482477146367,64.86479502273147,71.85272615198383,-0.0313566089500803,-0.40002905386164755,-1.070797097440174,-2.1597241158181646,42.257258474357656,0.44351959228515625,0.6022795139727144,0.3013038635253906,-0.43739504706589827,1.0400027741166795,-0.06804559177025382,0.6706533188210351,0.35674285888671875,38.33341026435698,-34.71449157796419,0.3693494552956451,5,0.06749153137207031,-0.5327053070068359,-1.2883739471435547,-2.203131675720215,-0.09641647338867188,0,-0.01272984982179648,1.5217346429738703,20.67183494567871,-6.166614463988394,20.507925033569336,-1.8750247279923058,20.30544853210449,-0.01272984982179648
4830,2019-05-07,20.826101303100586,20.855026245117188,20.42115020751953,20.450075149536133,2267226.0,0.0183875194010219,1.0,-4.875024727992087,72.61899154703127,71.16082248137837,-0.36235541929407233,-0.7211450378615822,-1.4193056926428653,-2.4998364741992916,42.17398845166237,0.43387603759765625,0.5740183115345125,0.6189976692199721,-0.14095426973614877,1.378949608176093,0.23902169974191168,0.9989736386980326,-0.5977859497070312,95.38464347778451,21.763056706495732,0.37997596947805967,5,-0.28443050384521484,-0.8846273422241211,-1.6451172828674316,-2.482741355895996,-0.43387794494628906,1,-0.043981454133324216,6.750049455984174,20.450075149536133,1.5217346429738703,20.67183494567871,-6.166614463988394,20.507925033569336,-0.043981454133324216
4831,2019-05-08,20.31509017944336,20.84538459777832,20.31509017944336,20.81645965576172,2700703.0,-0.024537051665121212,-1.1153837374744162,-1.333336714921936,57.042224579680145,69.15271846335635,0.1407883634825744,-0.17186463185536738,-0.8814852520917924,-1.9624462193910688,41.766539766430576,0.5302944183349609,0.503218578789479,0.07809724807739116,-0.6469643820978845,0.8031588782526669,-0.2844335670102467,0.440628063165029,-0.08677482604980469,13.846069566646479,-55.01237517084144,0.36253081508763746,5,0.22658061981201172,-0.37120532989501953,-1.134106159210205,-1.9452152252197266,0.0771331787109375,2,-0.003796841561106379,1.0,20.826101303100586,6.750049455984174,20.450075149536133,1.5217346429738703,20.67183494567871,-0.003796841561106379
4832,2019-05-09,19.92942237854004,20.382583618164066,19.85228729248047,20.31509017944336,2517702.0,-0.01898430169380072,1.0370366299963591,0.7692287207736379,42.957775420319855,65.98930166884097,0.5123138083954579,0.25497235421077846,-0.47899802853335416,-1.557839377720505,40.610444485707184,0.5302963256835973,0.45385175202294903,-0.32540769577026296,-0.997257821364542,0.3464424298240161,-0.6613327585674007,0.01051736702687478,0.9256038665771484,7.692439378837565,-56.61449117703867,0.3359250627971388,5,0.42423439025878906,0.09641647338867188,-0.7484383583068848,-1.5209808349609375,0.5592193603515625,3,0.01790031101307088,-1.1153837374744162,20.31509017944336,1.0,20.826101303100586,6.750049455984174,20.450075149536133,0.01790031101307088
4833,2019-05-10,19.95834732055664,20.218673706054688,19.910139083862305,20.10297393798828,2205873.0,0.0014513688087491872,-1.559995568778882,0.37500309098372414,39.7769683491849,62.43922020603635,0.45573931859356165,0.26787829147122366,-0.49383975080964504,-1.5705438013004418,40.889435778707146,0.3085346221923828,0.38498132416243536,-0.31431989669799876,-0.9297191863997121,0.30107939300371456,-0.6220195415488554,-0.0066202518471421,0.8870372772216797,10.57703281569797,-47.18194508822793,0.3076996448508561,5,0.3953094482421875,0.10605907440185547,-0.7966465950012207,-1.5330324172973633,0.5399360656738281,4,0.030917852789804856,1.0370366299963591,19.92942237854004,-1.1153837374744162,20.31509017944336,1.0,20.826101303100586,0.030917852789804856
4834,2019-05-13,20.074047088623047,20.34401512145996,19.967988967895508,20.237957000732425,2618247.0,0.005797061560665284,1.0,1.1333315749215553,45.59386857020723,59.884497876064394,0.31243498241883927,0.18361422794844628,-0.5776584441091686,-1.6678770319994172,41.2497454570698,0.3856678009033203,0.329268317044658,-0.21260061264037944,-0.7940216457342544,0.3688204204534955,-0.5033111291873169,0.07810990390655803,0.7514755630493148,22.115406563139594,-32.2335097227697,0.2907105165469368,5,0.27960968017578125,0.01928424835205078,-0.912346363067627,-1.6487321853637695,0.7327709197998047,0,0.022574483243134935,-1.559995568778882,19.95834732055664,1.0370366299963591,19.92942237854004,-1.1153837374744162,20.31509017944336,0.022574483243134935
4835,2019-05-14,19.264144897460934,19.736587524414066,19.03756332397461,19.42805290222168,3591334.0,-0.040345735346069,-1.2656194459126668,0.9999883634332527,31.097577156808157,55.51422904941937,1.0549150146247221,1.0015841058728547,0.2581685077812743,-0.844824172990144,41.38620578299247,1.0364837646484375,0.26068866819075254,-0.9950239181518583,-1.7076900086129605,-0.2823578276907561,-1.3513569633824112,-0.6386908729213054,1.5419130470275881,12.533405639684172,-35.821215507671226,0.3563330452305512,5,0.6821498870849645,0.6821498870849645,-0.06387758255004528,-0.8195466995239222,1.3884067535400426,1,0.05655656062004222,1.0,20.074047088623047,-1.559995568778882,19.95834732055664,1.0370366299963591,19.92942237854004,0.05655656062004222
4836,2019-05-15,19.379844665527344,19.437694549560547,19.07131004333496,19.28342628479004,2274590.0,0.006005964380057183,2.4545323753945203,-0.588246930819793,34.54546653470513,51.237156954682405,0.8874338705391303,0.904944033001005,0.1684074327768883,-0.9409477698226105,41.64914709141365,0.36638450622558594,0.186234397876202,-0.8619690895080581,-1.6428481198871303,-0.08109005912898581,-1.252408604697596,-0.47152957431852016,1.3554734941406217,25.448042905479117,-19.1363588493963,0.3904395151895362,5,0.5664501190185547,0.5664501190185547,-0.1554732322692871,-0.9111423492431641,1.3016319274902308,2,0.05223874133665074,-1.2656194459126668,19.264144897460934,1.0,20.074047088623047,-1.559995568778882,19.95834732055664,0.05223874133665074
4837,2019-05-16,19.408769607543945,19.514827728271484,19.331636428833008,19.341278076171875,1548713.0,0.0014925270308308036,-3.2222222222222223,0.699986152598366,33.538440000365284,46.892900797892594,0.766838423011496,0.880138279206431,0.16380554199596986,-0.9529316350804677,41.429501284518224,0.18319129943847656,0.11796830717348783,-0.807011508941649,-1.6628567359198243,0.04883371803652636,-1.2349341224307366,-0.3790888954525613,1.2586383586962846,28.413316456361493,-11.082831503530073,0.4279226134890868,5,0.5375251770019531,0.5375251770019531,-0.14703607559204102,-0.9159631729125941,1.3401985168457031,3,0.050670587084927554,2.4545323753945203,19.379844665527344,-1.2656194459126668,19.264144897460934,1.0,20.074047088623047,0.050670587084927554
4838,2019-05-17,19.37020301818848,19.53411293029785,19.26896476745605,19.408769607543945,1298185.0,-0.0019870702849950073,-1.2000063303158475,-0.5714285714285188,32.721696072886004,43.32144535902087,0.6720218085938896,0.8899130458377336,0.22597142666554149,-0.8956288472408325,40.083771230029825,0.2651481628418004,0.04734331398796954,-0.7983337402343729,-1.7318880058496724,0.13522052538092666,-1.2651108730420226,-0.3315566074267231,1.2320111623611254,25.46130633017866,-10.160142704766923,0.4667771328076504,5,0.5760917663574183,0.5760917663574183,-0.10726451873779652,-0.8773965835571289,1.5041065216064418,4,0.05774016512129054,-3.2222222222222223,19.408769607543945,2.4545323753945203,19.379844665527344,-1.2656194459126668,19.264144897460934,0.05774016512129054
4839,2019-05-20,19.302711486816406,19.54375457763672,19.172548294067386,19.38948631286621,1239529.0,-0.0034842965408622417,-1.1388936207626303,2.2500000000002074,32.62193540604932,38.877328010022886,0.62541295481304,0.9106939508830472,0.31505498479899074,-0.8069091997797955,38.65012435058301,0.3712062835693324,-0.05802394657692389,-0.8065287590026848,-1.8030069381096787,0.18994942010430904,-1.3047678485561818,-0.3082896694491879,1.2369166594702001,37.9311850255121,3.2446792778470765,0.4982390895534974,5,0.6387624740600586,0.6435832977294922,-0.003616809844970703,-0.7954425811767578,1.5233898162841797,0,0.06193802877023935,-1.2000063303158475,19.37020301818848,-3.2222222222222223,19.408769607543945,2.4545323753945203,19.379844665527344,0.06193802877023935
4840,2019-05-21,19.53411293029785,19.64017105102539,19.28342628479004,19.341278076171875,1649711.0,0.01198802788092701,-1.312481840717593,-2.222244202659633,38.30410337686987,36.79531454304397,0.21397118635796275,0.6527703209885942,0.10294015648463528,-1.0139049712889943,36.905016147204066,0.35674476623535156,-0.17799082007085332,-0.5370426177978516,-1.5613325696644083,0.48724733406870513,-1.04918759373113,-0.024897641864573217,0.9454326230962735,81.35605722773406,42.318660476370205,0.5121449759332775,5,0.17596054077148438,0.4121818542480469,-0.20368242263793945,-0.9352483749389648,1.1377220153808594,1,0.0651529497482839,-1.1388936207626303,19.302711486816406,-1.2000063303158475,19.37020301818848,-3.2222222222222223,19.408769607543945,0.0651529497482839
4841,2019-05-22,19.620887756347656,19.669095993041992,19.49554443359375,19.57267951965332,1335261.0,0.004442219944127412,1.4000263765248928,0.24999752722525,36.06059134650837,36.028960757064915,0.020526633799143212,0.5269472306575054,0.03701336896435237,-1.0679011806059364,35.03062839763753,0.1735515594482422,-0.27371672495734245,-0.408326339721679,-1.4343187048693835,0.6176660254260256,-0.921322522295533,0.10466984285217507,0.8009785078696865,90.29131807600997,49.93421396278467,0.5129961825738529,5,0.0699014663696289,0.3254070281982422,-0.21935033798217773,-0.9810457229614258,0.8773956298828125,2,0.052579878518471235,-1.312481840717593,19.53411293029785,-1.1388936207626303,19.302711486816406,-1.2000063303158475,19.37020301818848,0.052579878518471235
4842,2019-05-23,19.37020301818848,19.61124610900879,19.201473236083984,19.53411293029785,2163560.0,-0.012776421804771565,1.5757601189334356,-3.4000395647872654,30.088454262062314,34.95245919182907,0.2051139163962148,0.7372143861727771,0.3023330270024758,-0.7897964303953522,33.31591165572313,0.4194145202636719,-0.44391690776404147,-0.6093563079833935,-1.663022381897111,0.4443097659303241,-1.1361893449402523,-0.08252327102653467,0.996291128419152,39.80578794932692,3.7257401042278744,0.5268330369568582,5,0.32058620452880504,0.5760917663574183,0.10123729705810192,-0.7303609848022496,1.2823486328124964,3,0.06769539656336176,1.4000263765248928,19.620887756347656,-1.312481840717593,19.53411293029785,-1.1388936207626303,19.302711486816406,0.06769539656336176
4843,2019-05-24,19.659454345703125,19.717304229736328,19.341278076171875,19.42805290222168,1837887.0,0.014932797929017028,1.1666657508201406,-1.4117599143548993,38.15026423081474,34.125392043007686,-0.1463883945889748,0.40733858099987685,0.027649565414744615,-1.052515473263746,31.31145558328225,0.3760261535644531,-0.5363424673724673,-0.2810560226440444,-1.3205977939629072,0.7584857486748184,-0.8008269083034776,0.2387148630153888,0.6538825679991866,89.38058674621591,51.372009301300196,0.5197708856594317,5,-0.27237892150878906,0.28684043884277344,-0.10846948623657227,-0.8846273422241211,1.1280803680419957,4,0.05541932952603301,1.5757601189334356,19.37020301818848,1.4000263765248928,19.620887756347656,-1.312481840717593,19.53411293029785,0.05541932952603301
4844,2019-05-27,19.939064025878906,19.97763061523437,19.67873764038086,19.67873764038086,1097245.0,0.014222657214130408,-1.2962941254047762,1.124998969675489,36.309508039204246,34.70449547438503,-0.49970873268986793,0.09140955735060174,-0.23384280208374264,-1.3013113568587613,28.706397834938258,0.31817626953124645,-0.550564112701494,0.02458629608154439,-0.9858796213716872,1.035052213534776,-0.4806466626450714,0.5298192548081602,0.3232419442342973,95.03108642764155,61.624846890879326,0.5052329587266149,5,-0.4145936965942383,0.0072307586669921875,-0.13377857208251953,-0.932835578918457,1.2823486328125,0,0.04690518635690033,1.1666657508201406,19.659454345703125,1.5757601189334356,19.37020301818848,1.4000263765248928,19.620887756347656,0.04690518635690033
4845,2019-05-28,20.016197204589844,20.131898880004886,19.89085578918457,19.95834732055664,2311874.0,0.003868445309710866,-1.5000197823937065,0.22222059405360256,44.67353087534296,35.82983595667812,-0.5128793566517267,-0.01696846576771094,-0.29500798891817226,-1.3449450001289662,26.613854737025193,0.24104309082031605,-0.5581499253736908,0.12100296020507884,-0.864716983869954,1.1067229042801117,-0.3718570118324358,0.6138629322425935,0.19711905967781718,87.56465106362882,49.5491613480664,0.49285997203751597,5,-0.3639736175537074,-0.06990242004394531,-0.18680763244628906,-0.9665813446044922,1.5137500762939453,1,0.040462436007826064,-1.2962941254047762,19.939064025878906,1.1666657508201406,19.659454345703125,1.5757601189334356,19.37020301818848,0.040462436007826064
4846,2019-05-29,19.804079055786133,19.881214141845703,19.67873764038086,19.86193084716797,1600561.0,-0.010597325088057774,3.1999564795948645,-1.000032970656116,47.619023464843316,37.39434523050901,-0.26178451652357637,0.16407464445834208,-0.06936828092430147,-1.1032997014663373,24.871539012911782,0.3374595642089844,-0.6020366831374986,-0.06604671478271484,-1.0331621129057211,0.9010686833402914,-0.549604413844218,0.4175109842787883,0.3622070908698056,64.76668217813841,21.9689136013058,0.48355769906150403,5,-0.15185546874999645,0.14221572875976562,0.05423545837402344,-0.7014341354370117,1.658376693725586,2,0.04381702817122646,-1.5000197823937065,20.016197204589844,-1.2962941254047762,19.939064025878906,1.1666657508201406,19.659454345703125,0.04381702817122646
4847,2019-05-30,19.7847957611084,19.95834732055664,19.726945877075195,19.7847957611084,997417.0,-0.0009737031761696269,-3.000032970656116,-0.0,46.691156951403194,38.94650755034426,-0.20512350011184566,0.13323627816846795,-0.03868450202939755,-1.0526851366845058,22.15228647712587,0.2314014434814453,-0.5251845323455058,-0.04917354583740163,-0.9687936540752027,0.8704465624003994,-0.5089835999563022,0.4106365082814989,0.3471031188964879,56.097396221589904,8.842890595389477,0.4598100541188998,5,-0.13257217407226207,0.1614990234375,0.07351875305175781,-0.6821508407592773,1.60052490234375,3,0.03606242054439579,3.1999564795948645,19.804079055786133,-1.5000197823937065,20.016197204589844,-1.2962941254047762,19.939064025878906,0.03606242054439579
4848,2019-05-31,19.967988967895508,19.967988967895508,19.698020935058594,19.77515411376953,1685679.0,0.009259292286818432,1.7999920871208,100.0,48.02868501715528,40.658368618244914,-0.3292248581315036,-0.11108641290627119,-0.21308667690180982,-1.2061657653234796,19.314246264684257,0.26996803283691406,-0.46057838645166527,0.1692119598388686,-0.6653383968061455,1.0037623164838827,-0.2480632184836402,0.5864871381613774,0.12013648986816605,63.82967081532188,12.8418947544125,0.41727517832250727,5,-0.3013029098510742,-0.021694183349609375,-0.04941368103027344,-0.7592849731445312,1.4366149902343786,4,0.03428300587535915,-3.000032970656116,19.7847957611084,3.1999564795948645,19.804079055786133,-1.5000197823937065,20.016197204589844,0.03428300587535915
4849,2019-06-03,20.189748764038086,20.24759864807129,19.823362350463867,19.92942237854004,2081464.0,0.01110576515737871,1.2564191005650636,1.34999653811535,72.01834487752701,44.40439545165127,-0.460335283704822,-0.372444617772274,-0.41412790349258444,-1.3987001480167365,17.42401811254654,0.4242362976074219,-0.3845104207218739,0.40398807525634695,-0.3951606913392922,1.203136841851986,0.00441369195852559,0.8035624585541683,-1.1521854400634766,89.83057666967312,32.57496122468049,0.3995743832978201,6,-0.4652128219604492,-0.2434539794921875,-0.26635265350341797,-0.9400672912597656,1.436614990234375,0,0.029608389717647565,1.7999920871208,19.967988967895508,-3.000032970656116,19.7847957611084,3.1999564795948645,19.804079055786133,0.029608389717647565
4850,2019-06-04,19.910139083862305,20.24759864807129,19.910139083862305,20.189748764038086,1820398.0,-0.013849091608005626,-1.4137902807716445,-1.0740735313512009,61.70213303275525,47.25345563901203,-0.1360880686595003,-0.17389042530363952,-0.12206106805829364,-1.0935035131266169,14.656873298070183,0.3374595642089844,-0.3028610954656301,0.17017650604248047,-0.4663843390217046,0.8067373511066656,-0.1481039164896103,0.48845692857457124,-0.8483750534057606,40.67802861386703,-19.750023505181588,0.31828042253209204,6,-0.18560314178466797,0.03615570068359375,0.032540321350097656,-0.6050176620483398,1.7355079650878906,1,0.06585958889116572,1.2564191005650636,20.189748764038086,1.7999920871208,19.967988967895508,-3.000032970656116,19.7847957611084,0.06585958889116572
4851,2019-06-05,20.237957000732425,20.237957000732425,19.948705673217773,20.006555557250977,2140389.0,0.016464873273327685,1.4999958787019099,-0.8275873830118274,66.16541688884536,51.26200704198792,-0.4103190668375838,-0.535224492597866,-0.4272945665439458,-1.385409106114949,12.320917274999607,0.32781791687012074,-0.20058740841934508,0.5018510818481481,-0.12082148239101898,1.1245236460873151,0.19051479972856455,0.8131873639677316,-1.1524762779235864,98.24562621253149,32.37300718043248,0.3113362821195843,6,-0.4435186386108434,-0.291662216186527,-0.2639422416687047,-0.9328355789184606,1.4751815795898402,2,0.06383995578726664,-1.4137902807716445,19.910139083862305,1.2564191005650636,20.189748764038086,1.7999920871208,19.967988967895508,0.06383995578726664
4852,2019-06-06,20.28616523742676,20.479000091552734,20.24759864807129,20.24759864807129,1525641.0,0.002382070319281393,-11.000098911968347,0.16666529290066479,67.79025467994967,54.55533931411403,-0.351945053870903,-0.5853471627144735,-0.44536513766973584,-1.3969831113419957,12.180870539889993,0.24104309082030895,-0.12768732832860863,0.5322221755981467,-0.13276790073303957,1.197212251929333,0.19972713743255355,0.8647172137637398,-1.1774421561126722,75.30857865764055,4.145572094998101,0.33249503816559234,6,-0.2072963714599645,-0.3398704528808629,-0.2663521766662633,-0.9689922332763707,1.4944648742675746,3,0.057984862999872044,1.4999958787019099,20.237957000732425,-1.4137902807716445,19.910139083862305,1.2564191005650636,20.189748764038086,0.057984862999872044
4853,2019-06-07,20.575416564941406,20.691118240356445,20.228315353393555,20.25724029541016,1874850.0,0.014258551289969557,-1.4615462652044677,8.250049455983323,72.75860187181102,58.60523862884811,-0.5560812316418229,-0.8706368971781444,-0.7034491846139197,-1.6489318536302733,12.22145657423236,0.4628028869628906,-0.040793543769574114,0.790620040893554,0.03466056684722929,1.5465795149398787,0.4126403038703934,1.1685997779167145,-1.4118824032177706,86.66656409219394,10.83316609260929,0.3779797370231618,6,-0.3904886245727539,-0.6291217803955078,-0.42302989959716797,-1.1473636627197266,1.1955738067626953,4,0.039362707236301864,-11.000098911968347,20.28616523742676,1.4999958787019099,20.237957000732425,-1.4137902807716445,19.910139083862305,0.039362707236301864
4854,2019-06-10,20.52720832824707,20.604341506958008,20.479000091552734,20.536849975585934,547507.0,-0.0023430017342384035,-1.3636363636363635,-0.03030284864760091,69.00367468322834,61.30858794083538,-0.464520415591803,-0.8292545624206227,-0.6253900002050763,-1.566093780602138,11.898057656336194,0.12534141540527344,0.09826112160536837,0.7197537422180176,-0.09739748296089701,1.5369049673969322,0.3111781296285585,1.1283293548074766,-1.2720191218054673,79.01225522520015,3.7172635747238587,0.4085756125894579,6,-0.34228038787841797,-0.5809135437011719,-0.3157658576965332,-0.9786338806152344,1.2534217834472656,0,0.04274305672025802,-1.4615462652044677,20.575416564941406,-11.000098911968347,20.28616523742676,1.4999958787019099,20.237957000732425,0.04274305672025802
4855,2019-06-11,20.35365867614746,20.59469985961914,20.228315353393555,20.536849975585934,2069984.0,-0.008454615421854106,1.451625666060432,19.000000000006633,63.571448252766544,63.08107958393796,-0.26604530611757227,-0.6006940693490108,-0.42074854322761723,-1.3586488960270913,11.501998897115193,0.36638450622558594,0.18881497567258165,0.49172840118408345,-0.31815113105663784,1.3016079334248047,0.08678863506372281,0.8966681673044441,-1.0123137276709677,54.54554796808122,-18.07373153567991,0.4049397661203607,6,-0.1590890884399414,-0.4073638916015625,-0.13619041442871094,-0.7520542144775391,1.5233898162841797,1,0.06252954804712774,-1.3636363636363635,20.52720832824707,-1.4615462652044677,20.575416564941406,-11.000098911968347,20.28616523742676,0.06252954804712774
4856,2019-06-12,20.392223358154297,20.440433502197266,20.31509017944336,20.34401512145996,1364506.0,0.0018947297201181712,-1.3636723316248538,-0.2631578947368472,70.54264041398649,65.73124441311388,-0.23737012949720793,-0.5897625060503415,-0.43086216971308033,-1.3680612597329187,11.08453663040652,0.12534332275390625,0.2713223987420861,0.479674148559571,-0.3298880148371488,1.2892363119562908,0.07489306686121111,0.8844552302579309,-0.9698920121650048,35.416374741388545,-39.645316582964206,0.4047810816983596,6,-0.19765377044677734,-0.45074939727783203,-0.1506509780883789,-0.7279491424560547,1.5908832550048828,2,0.0614657690229099,1.451625666060432,20.35365867614746,-1.3636363636363635,20.52720832824707,-1.4615462652044677,20.575416564941406,0.0614657690229099
4857,2019-06-13,20.392223358154297,20.613983154296875,20.392223358154297,20.450075149536133,1478500.0,0.0,-6.6664798391085025,-1.2000395647873392,66.66666666666666,67.8021312630596,-0.1588500537456703,-0.5399926252177885,-0.40462201654406726,-1.3360727974309654,11.05881727527122,0.22175979614257812,0.3157496394883559,0.43050146102905273,-0.369635513467216,1.2306384355253215,0.03043297378091836,0.8305699482771871,-0.8937647985029749,35.416374741388545,-36.271186099436385,0.40006848724813465,6,-0.13498306274414062,-0.5278825759887695,-0.1494455337524414,-0.7279491424560547,1.6872997283935547,3,0.06477543909599093,-1.3636723316248538,20.392223358154297,1.451625666060432,20.35365867614746,-1.3636363636363635,20.52720832824707,0.06477543909599093
4858,2019-06-14,20.4886417388916,20.585058212280273,20.382583618164066,20.4018669128418,866459.0,0.00472819363753918,-2.2307692307693574,-1.499950545646307,63.63638084582977,66.87080192620434,-0.19405388286801895,-0.5779562953438209,-0.47344960416633697,-1.3983087075269403,10.863689979143826,0.20247459411620738,0.37197322176035996,0.4709979057312026,-0.31120489099111737,1.2532007024535226,0.07989650737004439,0.8620993040923608,-0.9186235983979714,67.50016073115366,-1.1836010188407897,0.3911013983611597,6,-0.18801307678222656,-0.6243009567260742,-0.29889392852783203,-0.8243675231933594,1.6390914916992188,4,0.06305876149663336,-6.6664798391085025,20.392223358154297,-1.3636723316248538,20.392223358154297,1.451625666060432,20.35365867614746,0.06305876149663336
4859,2019-06-17,20.49828338623047,20.613983154296875,20.440433502197266,20.52720832824707,1257267.0,0.0004705849934680817,-1.4,-0.33333333333334697,62.376262833997316,66.94570523745345,-0.17358128017605523,-0.5201021052830974,-0.46600944218099727,-1.373595730975289,10.448357567843406,0.17354965209960938,0.43880968226909545,0.4208609580993645,-0.31250364340219505,1.154225559600924,0.05417865734858296,0.7875432588501461,-0.8609992397450696,70.00014836721876,3.551655123284789,0.36668230075077995,6,-0.17837142944335938,-0.6339426040649414,-0.28925180435180664,-0.8340091705322266,1.4558982849121058,0,0.06208846670197565,-2.2307692307693574,20.4886417388916,-6.6664798391085025,20.392223358154297,-1.3636723316248538,20.392223358154297,0.06208846670197565
4860,2019-06-18,20.80681800842285,20.99001121520996,20.36329841613769,20.4307918548584,2833561.0,0.015051729765802602,-1.45282511813314,-13.000065941312233,74.52835118404428,67.87492015914222,-0.38168401443174105,-0.7677637173245486,-0.7535248658784433,-1.6467874779285765,10.679944132662797,0.6267127990722692,0.5013794688427176,0.6657603263854988,-0.08964212129424709,1.4211627740652446,0.28805910254562406,1.0434615502253735,-1.1063038163051893,72.85709037368625,5.939914782575286,0.3777012238398731,6,-0.19765472412109375,-0.7930307388305664,-0.5833239555358887,-1.1425437927246094,0.8388290405273438,1,0.04680254822612828,-1.4,20.49828338623047,-2.2307692307693574,20.4886417388916,-6.6664798391085025,20.392223358154297,0.04680254822612828
4861,2019-06-19,20.652551651000977,20.81645965576172,20.517566680908203,20.81645965576172,2066769.0,-0.007414221499867257,2.647082096933729,-0.4358952248587341,69.91157491535631,68.11062240752075,-0.18151049152125864,-0.561007976605076,-0.5814634881703427,-1.4560230125185925,11.02424626621066,0.2988929748535156,0.4833626852253552,0.4599107742309556,-0.28677860449425907,1.2066001529561703,0.08656608486834827,0.833255463593563,-0.8488776970359311,46.15403344107062,-21.217530822789435,0.3733446893626079,6,-0.04338836669921875,-0.6218910217285156,-0.7062568664550781,-0.9882774353027344,1.137722015380863,2,0.059290341557931114,-1.45282511813314,20.80681800842285,-1.4,20.49828338623047,-2.2307692307693574,20.4886417388916,0.059290341557931114
4862,2019-06-20,20.681476593017575,20.797176361083984,20.63326644897461,20.71040153503418,1319104.0,0.0014005505230243465,-1.6153354535356148,0.1764705882353158,67.61910593421908,67.53956730334386,-0.16591078451778785,-0.5129582955932257,-0.5872280047852207,-1.4470643752985275,10.639442196050483,0.163909912109375,0.5147029744720832,0.42327203750609854,-0.24557194418777328,1.0921160191999704,0.0888500466591644,0.7576940283530327,-0.7828956581529347,50.769375916829205,-16.345887292974396,0.3344219908469357,6,-0.07231330871581676,-0.6001968383789027,-0.7351818084716761,-1.0172023773193324,1.4751815795898509,3,0.06293699650928497,2.647082096933729,20.652551651000977,-1.45282511813314,20.80681800842285,-1.4,20.49828338623047,0.06293699650928497
4863,2019-06-21,20.74896812438965,20.95144462585449,20.67183494567871,20.73932647705078,3754243.0,0.0032633806908575202,-2.8666930431915105,-0.3333333333332924,64.94849460677045,67.08899173929298,-0.23042694054073465,-0.5213721077774025,-0.6312298154628344,-1.4793591779574768,10.74060887808549,0.2796096801757777,0.5083255318459869,0.43628787994384766,-0.2040933131744893,1.0766690730621846,0.11609728338467917,0.7564784765030161,-0.763072767097384,61.5385083602678,-2.591744955599978,0.3201905965591693,6,-0.13980484008789062,-0.6676883697509766,-0.80267333984375,-1.0654096603393555,1.5619564056396484,4,0.06412631964064675,-1.6153354535356148,20.681476593017575,2.647082096933729,20.652551651000977,-1.45282511813314,20.80681800842285,0.06412631964064675
4864,2019-06-24,20.874309539794922,20.941801071166992,20.75860977172852,20.80681800842285,1524009.0,0.006040850545138143,-1.2352941176471124,7.0,78.08996069095892,68.70215978798102,-0.33676905966471793,-0.6040233512042974,-0.7373572581435326,-1.5671860893563334,11.699870466266399,0.19283294677734375,0.49803835828291554,0.5148670196533196,-0.1468727165009689,1.176606755807608,0.18399715157617536,0.8457368877304638,-0.8080849138692408,81.53832575522412,13.844959291181638,0.33086986807714464,6,-0.22175884246826172,-0.79302978515625,-0.9280147552490234,-1.190751075744629,0.9159641265869176,0,0.060046234746417015,-2.8666930431915105,20.74896812438965,-1.6153354535356148,20.681476593017575,2.647082096933729,20.652551651000977,0.060046234746417015
4865,2019-06-25,20.826101303100586,20.999652862548828,20.681476593017575,20.797176361083984,1343857.0,-0.0023094529954359455,-1.4444590980693455,0.42857142857142855,70.46987707067333,68.69407497205734,-0.2397047248864972,-0.5186178928931291,-0.6707207969732991,-1.4854425026237905,13.04590457997319,0.31817626953125355,0.44301635569082265,0.42616357803344584,-0.24617380016005086,1.0985009562269425,0.08999488893669749,0.7623322671301942,-0.6859737500321614,63.99988921947205,0.1641069451608388,0.3361686890967487,6,-0.14462566375732422,-0.7255382537841797,-0.8822169303894043,-1.0991554260253906,1.2052154541015625,1,0.05416666094263367,-1.2352941176471124,20.874309539794922,-2.8666930431915105,20.74896812438965,-1.6153354535356148,20.681476593017575,0.05416666094263367
4866,2019-06-26,20.67183494567871,20.874309539794922,20.652551651000977,20.81645965576172,991868.0,-0.007407356527114772,-1.4210526315789473,-5.0,62.500092729740935,68.23112231239892,-0.046493688980952186,-0.31200481964784643,-0.49664135207417104,-1.3015073210020347,13.83942044661961,0.2217578887939453,0.40379385629596953,0.22850942611694336,-0.3919163858351773,0.848935238069064,-0.08170347985911874,0.5387223320930055,-0.44575486166224465,10.526726776752806,-49.71563070077244,0.3102129059760604,6,0.009640693664550781,-0.5712718963623047,-0.8436508178710938,-0.9039115905761719,0.8002605438232422,2,0.04710815976571303,-1.4444590980693455,20.826101303100586,-1.2352941176471124,20.874309539794922,-2.8666930431915105,20.74896812438965,0.04710815976571303
4867,2019-06-27,20.49828338623047,20.64290809631348,20.469358444213867,20.63326644897461,1696216.0,-0.008395556558201012,1.2499999999999425,0.9333333333333333,47.29730452240351,66.41566938757379,0.1605703107891685,-0.08670529560837537,-0.3114123079678741,-1.0939915496628885,14.624448780148525,0.20247650146484375,0.38937181185530534,0.019283485412596946,-0.5182184535661314,0.5567854243913253,-0.24946748407676722,0.2880344549019611,-0.1948460243607677,5.454506217022088,-49.320211800064506,0.2687509694893645,6,0.18319225311279297,-0.3977203369140625,-0.679741382598877,-0.7183084487915039,0.9159622192382812,3,0.06302919399676421,-1.4210526315789473,20.67183494567871,-1.4444590980693455,20.826101303100586,-1.2352941176471124,20.874309539794922,0.06302919399676421
4868,2019-06-28,20.652551651000977,20.652551651000977,20.450075149536133,20.4886417388916,2423198.0,0.007525911407495478,1.4705827592627072,-1.2142998445669069,54.08809726431668,65.49476210205373,0.03575812897457453,-0.1971671232731147,-0.46440284106430596,-1.2184419957709487,15.342355014565715,0.20247650146484375,0.3584795162160006,0.1393236160278306,-0.345796297850935,0.6244435299065962,-0.10323634091155043,0.38188357296721165,-0.2794927390633646,36.842196593981335,-14.252510576604173,0.2425599569393822,6,0.028923988342285156,-0.482086181640625,-0.8340096473693848,-0.7713384628295898,0.18319129943847656,4,0.07282908896797502,1.2499999999999425,20.49828338623047,-1.4210526315789473,20.67183494567871,-1.4444590980693455,20.826101303100586,0.07282908896797502
4869,2019-07-01,20.78753471374512,20.932159423828125,20.63326644897461,20.932159423828125,1357375.0,0.006535902440781616,3.133359709858226,-0.8823426736175541,64.51613726631348,64.38229388897253,-0.06021164809064672,-0.30047481461345527,-0.6021082545728369,-1.318516883046918,16.52870291633387,0.2988929748535156,0.34979929553232125,0.24441738128662394,-0.23033667907882105,0.7191714416520689,0.007040351103899667,0.4817944114693482,-0.35181640674638714,61.403429618550156,10.301356208389329,0.23737703018272294,7,-0.06267070770264027,-0.448339462280277,-1.1208496093750036,-0.9015007019043004,0.15426635742187145,0,0.07328381346138557,1.4705827592627072,20.652551651000977,1.2499999999999425,20.49828338623047,-1.4210526315789473,20.67183494567871,0.07328381346138557
4870,2019-07-02,21.221412658691406,21.221412658691406,20.826101303100586,20.826101303100586,2029042.0,0.02087202503428154,1.0,-2.733359709858293,71.93884451334597,64.60754606652692,-0.47952146512982097,-0.6651827641904973,-1.0275063848186399,-1.721075193118022,18.026560998694453,0.4338779449462855,0.3580491659240046,0.6127316474914544,0.14390098527792006,1.0815623097049887,0.3783163163846872,0.8471469785982215,-0.7713375091552734,100.0,44.975830878911694,0.23441533110676716,7,-0.3856687545776367,-0.7713375091552734,-1.486030101776123,-1.2895803451538086,-0.2121181488037145,1,0.026805991516189343,3.133359709858226,20.78753471374512,1.4705827592627072,20.652551651000977,1.2499999999999425,20.49828338623047,0.026805991516189343
4871,2019-07-03,21.52994728088379,21.55887222290039,21.24069595336914,21.259979248046875,2036212.0,0.014538835239416459,-1.0624996136275122,0.6829250640509127,75.87725272808831,65.52511793251239,-0.7269562565681191,-0.9190837549282662,-1.3290852724486442,-1.9922523730790225,19.842203662419124,0.3374595642089844,0.38093592135105325,0.8566667556762688,0.26338973593635373,1.449943775416184,0.5600282458063113,1.1533052655462264,-0.9873116302490246,97.39132229770061,38.23921240195256,0.2966385098699582,7,-0.5254735946655273,-0.9111423492431641,-1.7306880950927734,-1.5981149673461914,-0.24104309082030895,2,0.023287074035871935,1.0,21.221412658691406,3.133359709858226,20.78753471374512,1.4705827592627072,20.652551651000977,0.023287074035871935
4872,2019-07-04,21.46245574951172,21.607080459594727,21.423887252807614,21.52994728088379,978556.0,-0.00313477457661937,-1.5332928903951664,-0.24999823372732988,72.44450188635119,66.35800763024359,-0.6001442150973162,-0.7999636088422477,-1.2521705236760248,-1.8912653701857352,21.098395577171164,0.18319320678711293,0.3492559785006577,0.7303606986999505,0.06931686300080742,1.3914045343990935,0.39983878085037716,1.0608826165495238,-0.7775469787597658,87.50008242609675,28.18929818745289,0.33052191784957213,7,-0.43387794494628906,-0.8099050521850586,-1.6631965637207031,-1.530623435974121,-0.3374614715576172,3,0.00044914431520504117,-1.0624996136275122,21.52994728088379,1.0,21.221412658691406,3.133359709858226,20.78753471374512,0.00044914431520504117
4873,2019-07-05,21.38532066345215,21.59743881225586,21.20212745666504,21.501022338867188,1402533.0,-0.0035939543433339827,1.5625088865672196,1.7143139748480996,69.82759576284121,65.43996708267495,-0.47298970517437056,-0.6946569132784006,-1.168800925143941,-1.781282105156965,21.55440359764118,0.3953113555908203,0.33681456552922384,0.6127304077148423,-0.10472244729752234,1.330183262727207,0.2540039802086618,0.9714568352210229,-0.552864422485353,77.22770531907184,18.47306901837115,0.358726427506182,7,-0.35674285888671875,-0.7327699661254883,-1.5860614776611328,-1.4534883499145508,-0.3278179168701172,4,0.0013525605938673468,-1.5332928903951664,21.46245574951172,-1.0624996136275122,21.52994728088379,1.0,21.221412658691406,0.0013525605938673468
4874,2019-07-08,21.404603958129886,21.49138069152832,21.250337600708008,21.30818748474121,1622510.0,0.0009017070625783052,-1.2727452567215178,-0.8333195957864503,65.34654241046078,64.87070767598468,-0.457221878268836,-0.6796854557040142,-1.1821187449710457,-1.7681183463679417,22.03505485816923,0.2410430908203125,0.33457022770547695,0.5881439208984425,-0.1721532815361293,1.3484411233330142,0.2079953196811566,0.9682925221157284,-0.44820784218262233,74.0740198017872,16.39673151885831,0.38014860121728533,7,-0.3760261535644567,-0.6893825531005895,-1.5981135368347203,-1.4727716445922887,-0.10605812072754262,0,-0.026576572442227775,1.5625088865672196,21.38532066345215,-1.5332928903951664,21.46245574951172,-1.0624996136275122,21.52994728088379,-0.026576572442227775
4875,2019-07-09,21.62636375427246,21.62636375427246,21.404603958129886,21.404603958129886,2026414.0,0.010360378382910707,-1.000000000000032,2.300019782393548,74.16266131062696,66.16654862941645,-0.6185765264530119,-0.8445069048239482,-1.3933482428912072,-1.9549654196313497,23.518610015550234,0.22175979614257457,0.3451667203838831,0.7462684631347649,-0.06243631565827812,1.554973241927808,0.3419160737382434,1.1506208525312864,-0.5658581433416039,100.0,39.177002454478625,0.40435238939652235,7,-0.5881443023681641,-0.8581123352050781,-1.7909483909606934,-1.6945314407348633,-0.7906208038330078,1,-0.03165408160538441,-1.2727452567215178,21.404603958129886,1.5625088865672196,21.38532066345215,-1.5332928903951664,21.46245574951172,-0.03165408160538441
4876,2019-07-10,21.645647048950195,21.69385528564453,21.44317054748535,21.510662078857425,1557870.0,0.0008916568174308637,1.166665292900652,0.608699017769591,74.03844416313903,69.13778636727595,-0.5422178072646808,-0.8064175703705736,-1.3985517256890247,-1.9425642404165657,25.13235332472337,0.2506847381591797,0.32428954000113563,0.7028805732727044,-0.14017316976875804,1.5459343163141668,0.28135370175197494,1.1244074447934338,-0.4832869722178508,90.19615448765937,26.940599862883822,0.42152687152073093,7,-0.5736818313598633,-0.824366569519043,-1.8102316856384277,-1.7138147354125977,-0.5881443023681641,2,-0.029398637870396538,-1.000000000000032,21.62636375427246,-1.2727452567215178,21.404603958129886,1.5625088865672196,21.38532066345215,-0.029398637870396538
4877,2019-07-11,21.713138580322266,21.89633178710937,21.645647048950195,21.645647048950195,1435044.0,0.003118018658413879,-6.428627949696094,0.49999293495924785,74.03844416313899,71.35449157825622,-0.46853062768219544,-0.8114805034922306,-1.4574163139483076,-1.978657858634751,26.491745352475903,0.25068473815917613,0.3344913802258809,0.7043263435363762,-0.16372019523804227,1.5723728823107948,0.2703030741491652,1.1383496129235873,-0.4444794618074823,73.61105387086087,9.719501542850068,0.43402326938721,7,-0.44833946228027344,-0.6508150100708008,-1.8427720069885254,-1.781306266784668,-0.5688610076904261,3,-0.01953814224919337,1.166665292900652,21.645647048950195,-1.000000000000032,21.62636375427246,-1.2727452567215178,21.404603958129886,-0.01953814224919337
4878,2019-07-12,21.780630111694336,21.81919860839844,21.655288696289066,21.732423782348636,1370920.0,0.0031083268373386375,1.6153752510802584,0.7142574537232764,73.26731412756814,72.32684456284007,-0.40138626552905876,-0.8192184052223119,-1.520602890651606,-2.0162725437486806,27.959727817816006,0.163909912109375,0.3753886296867037,0.7072184562683113,-0.1896546564372379,1.6040915689738604,0.2587818999155367,1.1556550126210858,-0.38643645946063643,82.08936274495375,19.586065993679554,0.44843655635277413,7,-0.41941356658935547,-0.7183065414428711,-1.7680482864379883,-1.8487977981567383,-0.5302925109863281,4,-0.03010178449282852,-6.428627949696094,21.713138580322266,1.166665292900652,21.645647048950195,-1.000000000000032,21.62636375427246,-0.03010178449282852
4879,2019-07-15,21.7709903717041,21.83848190307617,21.520305633544922,21.732423782348636,1256008.0,-0.00044258315488576727,2.6666886471041864,0.8000316530822041,74.74752621651001,72.63892030763607,-0.2654920464422297,-0.7476755753776416,-1.4995323769629394,-1.9783561223327837,29.20616846977977,0.31817626953124645,0.46592102631953125,0.6339433670043952,-0.2716725550973038,1.5395592891060943,0.18113540595354394,1.0867513280552465,-0.2763690924952691,74.51000166791472,11.692209049110346,0.4528079610508498,7,-0.22176074981689453,-0.7086668014526367,-1.7053790092468262,-1.839158058166504,-0.8581142425537109,0,-0.032772400930799916,1.6153752510802584,21.780630111694336,-6.428627949696094,21.713138580322266,1.166665292900652,21.645647048950195,-0.032772400930799916
4880,2019-07-16,21.780630111694336,21.84812355041504,21.684213638305664,21.70349884033203,1006445.0,0.00044277912146628573,-1.8333195957864197,1.9999505440160101,81.42075734809258,73.25486526541431,-0.20949538847794713,-0.7174005975748798,-1.509515952312107,-1.964533383221493,29.561238763205345,0.163909912109375,0.5421427659386922,0.5948925018310547,-0.34020090383067725,1.5299859074927866,0.12734579900018872,1.0624392046619207,-0.26032447814941406,74.46787913480173,4.827602164990765,0.46754670283086647,7,-0.2314004898071289,-0.7183065414428711,-1.7150187492370605,-1.8415660858154297,-0.7327690124511719,1,-0.02213362385843709,2.6666886471041864,21.7709903717041,1.6153752510802584,21.780630111694336,-6.428627949696094,21.713138580322266,-0.02213362385843709
4881,2019-07-17,21.87704849243164,21.98310661315918,21.70349884033203,21.713138580322266,1662074.0,0.004426794828379821,-2.0526633626254633,2.125077276886174,90.8571945333077,75.30072000396504,-0.281055608328856,-0.7561472037055346,-1.5886909312552575,-2.0343811767003146,30.042799325738933,0.27960777282714844,0.60004299028585,0.6300860404968276,-0.31827013411356475,1.57844221510722,0.15590795319162964,1.1042641278020255,-0.35674285888671875,77.08342778013608,-0.647996059600203,0.47417808730519656,7,-0.28443145751953125,-0.7279500961303711,-1.8066163063049316,-1.9355745315551758,-1.0509471893310547,2,-0.04759808172260649,-1.8333195957864197,21.780630111694336,2.6666886471041864,21.7709903717041,1.6153752510802584,21.780630111694336,-0.04759808172260649
4882,2019-07-18,21.98310661315918,22.08916664123535,21.713138580322266,21.722780227661133,1396922.0,0.004847917248262723,-1.6896641108897923,1.588228449078384,90.5882791026748,77.60746259727988,-0.3413938478272165,-0.8007451999009056,-1.663484595832486,-2.1159842702803147,30.63049475328733,0.37602806091308594,0.6094854021180005,0.6710626602172844,-0.2924259839274477,1.6345513043620166,0.18931833814491839,1.1528069822896505,-0.37024078369140767,81.35572193517454,-1.4839714177138745,0.4817443220723654,7,-0.3133544921875,-0.7568740844726562,-1.9150848388671875,-2.041632652282715,-1.195571899414059,3,-0.042105234845337014,-2.0526633626254633,21.87704849243164,-1.8333195957864197,21.780630111694336,2.6666886471041864,21.7709903717041,-0.042105234845337014
4883,2019-07-19,22.07952308654785,22.17594146728516,22.002391815185547,22.07952308654785,1360192.0,0.004385934849215456,-1.2500556393580915,0.0,90.36149172837709,80.3869014103817,-0.36764365813097655,-0.8351894302132052,-1.727804119866203,-2.188830232953528,30.938727048265903,0.19283485412598012,0.5812579789830039,0.7009513854980476,-0.2823754329669761,1.6842782039630713,0.20928797626553575,1.1926147947305594,-0.3760242462158203,85.29391229468567,-0.24669445368570564,0.4916634092325122,7,-0.2892503738403285,-0.8099031448364258,-2.0187325477600098,-2.1356382369995117,-1.3016300201416016,4,-0.04235804868837134,-1.6896641108897923,21.98310661315918,-2.0526633626254633,21.87704849243164,-1.8333195957864197,21.780630111694336,-0.04235804868837134
4884,2019-07-22,22.12773323059082,22.147016525268555,21.84812355041504,22.02167320251465,1352445.0,0.0021834775984062027,3.1333051987444938,100.0,87.30164711201964,81.84678872164756,-0.33803911793470576,-0.8270866601032445,-1.7464252588974283,-2.2049448236268887,30.999835828141652,0.2988929748535156,0.5707500846982008,0.6864903450012214,-0.320990554566734,1.6939712445691768,0.18274989521724194,1.1902307947852009,-0.4145946502685547,90.19615448765872,6.2166931012644255,0.5037404497839779,7,-0.3181772232055664,-0.8581132888793945,-2.045248508453369,-2.181438446044922,-1.3401985168456996,0,-0.03965140128632083,-1.2500556393580915,22.07952308654785,-1.6896641108897923,21.98310661315918,-2.0526633626254633,21.87704849243164,-0.03965140128632083
4885,2019-07-23,21.954181671142575,22.214508056640625,21.83848190307617,22.16629981994629,1578687.0,-0.007843169367584224,1.4374972953926084,-1.9999820163292066,69.64284137253736,81.3583884115807,-0.1263873725756497,-0.5952053963752704,-1.5185817545990865,-1.998595487255951,31.477232217648016,0.3760261535644567,0.5696913905804379,0.45653476715087393,-0.5320754364445719,1.4451449707463198,-0.037770334646850756,0.9508398689485986,-0.1484825134277301,49.05642066916427,-31.853976810503482,0.49430510179772336,7,-0.08677482604980113,-0.6652784347534144,-1.8620553016662562,-2.007886886596676,-1.1087970733642543,1,-0.04743085201672159,3.1333051987444938,22.12773323059082,-1.2500556393580915,22.07952308654785,-1.6896641108897923,21.98310661315918,-0.04743085201672159
4886,2019-07-24,21.645647048950195,22.002391815185547,21.41424560546875,21.963823318481445,2111708.0,-0.014053569694101986,1.9755956344266565,1.4999955040418413,56.93426651784232,79.45792422876997,0.20355302476557569,-0.2213218405652171,-1.1619509245251969,-1.6596479605650885,31.49196248511673,0.5881462097167969,0.5804336017686467,0.0993095397949233,-0.810859477637127,1.0094785572269735,-0.3557749689211036,0.5543940485109502,0.5688610076904297,28.91569423788277,-49.04773798191772,0.45508450871602524,7,0.1687297821044922,-0.3133554458618164,-1.3341717720031738,-1.6318597793579102,-0.8677539825439453,2,-0.027616912922731163,1.4374972953926084,21.954181671142575,3.1333051987444938,22.12773323059082,-1.2500556393580915,22.07952308654785,-0.027616912922731163
4887,2019-07-25,21.79027366638184,22.002391815185547,21.59743881225586,21.7709903717041,2122808.0,0.0066815566707052465,-1.2105241238573183,-0.06060569729523464,64.5833905737413,78.49304383390032,0.07936472422215957,-0.2784702384435782,-1.2567416005262615,-1.7739434854411478,32.32431649779057,0.4049530029296875,0.5562711366018291,0.17933664321899911,-0.5901555682138415,0.9488288546518397,-0.2054094624974212,0.5640827489354194,0.4242343902587855,46.98809251420553,-29.785000480268934,0.3847461057164205,7,0.02410316467284801,-0.4579820632934606,-1.4703617095947301,-1.7764863967895543,-0.8195457458496129,3,-0.044247831763984835,1.9755956344266565,21.645647048950195,1.4374972953926084,21.954181671142575,3.1333051987444938,22.12773323059082,-0.044247831763984835
4888,2019-07-26,22.156658172607425,22.156658172607425,21.867406845092773,21.992748260498047,1801722.0,0.016814130553616913,2.5293939676036885,8.500098911966967,71.66671245899298,78.15073119417619,-0.25487350585136426,-0.5548401448798259,-1.5667619295293385,-2.1079433531089116,33.43548746068409,0.36638450622558594,0.5409700131299147,0.4705158233642628,-0.19102209477165388,1.1320537415001795,0.13974686429630623,0.8012847824322193,0.04184463500976321,92.7711360256268,15.00986925455068,0.33076895906795806,7,-0.3422813415527379,-0.8243665695190465,-1.8114366531372106,-2.1428709030151403,-1.0220222473144567,4,-0.06179286822933294,-1.2105241238573183,21.79027366638184,1.9755956344266565,21.645647048950195,1.4374972953926084,21.954181671142575,-0.06179286822933294
4889,2019-07-29,22.310924530029297,22.388059616088867,22.19522476196289,22.20486640930176,1430325.0,0.0069625282034901925,-2.0769535113748763,0.6470512939861867,70.52025170407961,76.93956390039696,-0.36263022126907174,-0.6209633452849381,-1.6595336272798136,-2.2294459835043874,33.98113775260187,0.23140144348144176,0.5258732912822168,0.5486126899719252,-0.021811943291361047,1.1190373232352115,0.2634003733402821,0.8338250066035684,-0.8966789245605469,92.07907411288411,16.423199477135142,0.2852123166316439,7,-0.4097719192504883,-0.8918571472167969,-1.965703010559082,-2.2971372604370117,-1.0991554260253906,0,-0.06871214420360172,2.5293939676036885,22.156658172607425,-1.2105241238573183,21.79027366638184,1.9755956344266565,21.645647048950195,-0.06871214420360172
4890,2019-07-30,21.79027366638184,22.330209732055664,21.780630111694336,22.320566177368164,2421478.0,-0.023336140236891123,1.0,-5.000017983994379,53.33336264045446,72.77024924563548,0.17828054104026236,-0.05850951568224616,-1.0896301272941393,-1.6814204619000783,33.333953429379015,0.5495796203613281,0.49730155863118597,-0.0004812240600564621,-0.51092067201483,0.5099582238947171,-0.25570094803744325,0.25473849991733033,-0.3565517807006877,38.613950591410955,-33.74849018116764,0.2552197239773874,7,0.1108789443969691,-0.3712062835693395,-1.4233584403991735,-1.7764863967895543,0.13498306274413707,1,-0.04601773102940654,-2.0769535113748763,22.310924530029297,2.5293939676036885,22.156658172607425,-1.2105241238573183,21.79027366638184,-0.04601773102940654
4891,2019-07-31,22.03131675720215,22.07952308654785,21.616722106933594,21.780630111694336,2384412.0,0.01106195794099607,1.666677656885372,-0.4727327660003053,56.79017169894114,69.01490397855399,-0.043111999583494764,-0.2741196316392447,-1.2804015973299698,-1.8933323379792881,31.799797623256854,0.4628009796142578,0.4728123935795594,0.21549339294433523,-0.29023919243240925,0.7212259783210797,-0.03737289974403524,0.4683596856327057,-0.5785081169128432,54.87813409953367,-16.610631226687815,0.2528662926883719,7,-0.13016414642333984,-0.6122493743896484,-1.6402974128723145,-2.0127086639404297,-0.4049530029296875,2,-0.0538293817157407,1.0,21.79027366638184,-2.0769535113748763,22.310924530029297,2.5293939676036885,22.156658172607425,-0.0538293817157407
4892,2019-08-01,21.472095489501953,22.137374877929688,21.105710983276367,22.069883346557614,3352598.0,-0.025383016088558752,1.815788309217222,-2.3846019234280704,44.55782244265326,63.92560739125134,0.48723761413830147,0.3013091254244529,-0.6682888621064791,-1.309783379941674,30.4292111130096,1.0316638946533203,0.4232164837987895,-0.3442098617553704,-0.8485408750444705,0.16012115153372974,-0.5963753683999187,-0.0920443551108221,0.9159641265869141,28.571364826273204,-39.85901404794594,0.25216550664454973,8,0.27478981018066406,-0.053028106689453125,-1.0810761451721191,-1.4534873962402344,0.0,3,-0.03233044597045076,1.666677656885372,22.03131675720215,1.0,21.79027366638184,-2.0769535113748763,22.310924530029297,-0.03233044597045076
4893,2019-08-02,21.41424560546875,21.684213638305664,21.250337600708008,21.269620895385746,3127890.0,-0.0026941890260075985,-3.736862928835442,-0.2419331680562025,43.81268380467826,59.09350035710229,0.49259532635387515,0.3809696116896717,-0.5664540852478233,-1.2295426157112246,29.926742317362816,0.43387603759765625,0.34538543526804943,-0.4035059928894036,-0.90277362864407,0.09576164286526279,-0.653139810766735,-0.15387217501207218,0.9481670379638665,24.060120180866253,-41.80010557377163,0.24963381787733305,8,0.3326396942138672,0.00482177734375,-1.023226261138916,-1.3956375122070312,-0.21211814880371094,4,-0.020711338288903258,1.815788309217222,21.472095489501953,1.666677656885372,22.03131675720215,1.0,21.79027366638184,-0.020711338288903258
4894,2019-08-05,20.835742950439453,21.404603958129886,20.835742950439453,21.317829132080078,2423392.0,-0.02701485103362966,-1.3599971513578675,-3.333359709858308,36.312864597118946,55.39016960427803,0.9706278936782056,0.9640993631344514,0.04120404961107482,-0.6317857285638127,29.7011242398308,0.5785026550292969,0.24313312026973932,-0.9535655975341797,-1.5961743738579806,-0.3109568212103788,-1.2748699856960783,-0.632261209372281,1.50153565979004,0.0,-62.095775131089106,0.32130438816189977,8,0.776158332824707,0.6749200820922852,-0.4097723960876465,-0.8171348571777344,0.30853462219238637,0,0.014345203603465029,-3.736862928835442,21.41424560546875,1.815788309217222,21.472095489501953,1.666677656885372,22.03131675720215,0.014345203603465029
4895,2019-08-06,20.941801071166992,21.00929450988769,20.575416564941406,20.77789306640625,2498156.0,0.005090201054016363,1.9032142788771853,-0.3399973096157498,36.49022982140306,53.11860997134033,0.7888136642352137,0.8475819096011818,-0.03635167715176735,-0.7194708978496571,29.332037850324504,0.4338779449462855,0.1308882375957907,-0.8132793426513665,-1.5573478597685657,-0.06921082553416724,-1.185313601209966,-0.44124508409276686,1.3354161126708988,23.45674037386008,-35.2253739079575,0.3720342585586002,8,0.5399370193481445,0.5399370193481445,-0.4097714424133301,-0.9231929779052734,-0.20247459411621094,1,0.012891347402235187,-1.3599971513578675,20.835742950439453,-3.736862928835442,21.41424560546875,1.815788309217222,21.472095489501953,0.012891347402235187
4896,2019-08-07,21.00929450988769,21.13463592529297,20.835742950439453,20.95144462585449,1892291.0,0.0032229051594623304,-1.0666525993722977,0.35294117647058826,35.77466735170826,49.91764072444777,0.6946061370302665,0.7694186368979459,-0.06713253648851136,-0.7681663378602863,28.663235396323206,0.2988929748535156,0.032237924836131526,-0.7139682769775426,-1.5287984532449101,0.10086189928982492,-1.1213833651112246,-0.3065531888438606,1.1658146368164104,27.777818481993044,-26.87808889353896,0.4074150881336834,8,0.47244358062744496,0.47244358062744496,-0.3663849830627406,-0.879806518554684,0.0,2,0.04359795226856389,1.9032142788771853,20.941801071166992,-1.3599971513578675,20.835742950439453,-3.736862928835442,21.41424560546875,0.04359795226856389
4897,2019-08-08,21.28890419006348,21.28890419006348,21.02857780456543,21.115352630615234,1730116.0,0.013308856232378208,1.9999890099019964,3.0000329706561777,39.037461440486155,46.29216838905812,0.3759312452367354,0.4810610379685407,-0.3054019611775587,-1.0282389089995867,27.388585487595297,0.27960968017578836,-0.023499950118008428,-0.4131468772888134,-1.2508530406840421,0.42455928610641536,-0.8319999589864295,0.005706204408802762,0.7902234017348597,64.34789938227783,13.007034411707792,0.4188530816976152,8,0.1928339004516566,0.1928339004516566,-0.47726488113403676,-0.9906864166259801,-0.41459465026855824,3,0.0158514295144645,-1.0666525993722977,21.00929450988769,1.9032142788771853,20.941801071166992,-1.3599971513578675,20.835742950439453,0.0158514295144645
4898,2019-08-09,21.1249942779541,21.37567901611328,21.1249942779541,21.231054306030273,1242449.0,-0.007699311840854817,-3.727223680897745,-0.6111153850380682,36.52849156743083,42.5153061516527,0.4225449925748421,0.6253983953266982,-0.10710986271312706,-0.8480098652786019,25.955410388138144,0.2506847381591797,-0.048777500646892236,-0.5442749977111809,-1.4195069527182298,0.33095695729586794,-0.9818909752147071,-0.10665902020765472,0.8639106522328213,66.27907244216537,19.03302753219115,0.43761597750352466,8,0.3278188705444336,0.35674381256103516,-0.28443002700805664,-0.8026723861694336,-0.028924942016601562,4,0.016430831032701487,1.9999890099019964,21.28890419006348,-1.0666525993722977,21.00929450988769,1.9032142788771853,20.941801071166992,0.016430831032701487
4899,2019-08-12,21.05750274658203,21.356395721435547,21.05750274658203,21.250337600708008,1499791.0,-0.0031948662557748086,-2.0999891197911,1.8181671042693235,37.60000590830109,40.76715540363566,0.32803747214401824,0.6711044085036164,-0.012460591086664863,-0.7598844582814621,25.12006261703335,0.2988929748535156,-0.1037214277018279,-0.576092147827147,-1.4911250786959513,0.3389407830416573,-1.0336086132615492,-0.11857568239274485,0.8465928816901602,60.24100980055677,12.677696885001865,0.45751646543440244,8,0.2988929748535156,0.42423534393310547,-0.21693849563598633,-0.7351808547973633,0.2121181488037145,0,0.006868084588353307,-3.727223680897745,21.1249942779541,1.9999890099019964,21.28890419006348,-1.0666525993722977,21.00929450988769,0.006868084588353307
4900,2019-08-13,21.298545837402344,21.38532066345215,20.980369567871094,21.01893615722656,1579417.0,0.011446898225357494,-1.2702688252528924,-1.4499955490054683,45.10870295599577,39.46921443219728,0.011071797022250252,0.4132821561283251,-0.21397103129645245,-0.9813766740067535,24.27525290863067,0.4049510955810547,-0.20869384533470736,-0.31094484329223704,-1.235023133417208,0.6131334468327339,-0.7729839883547207,0.15109430177024663,0.5258290470700011,84.2106359127776,32.872101063364525,0.462039145062485,8,0.057849884033203125,0.18319225311279297,-0.42664623260498047,-0.9762239456176758,0.2603263854980469,1,-0.007243136031362063,-2.0999891197911,21.05750274658203,-3.727223680897745,21.1249942779541,1.9999890099019964,21.28890419006348,-0.007243136031362063
4901,2019-08-14,20.835742950439453,21.327470779418945,20.71040153503418,21.259979248046875,1953544.0,-0.021729318541088505,1.2068951403858224,-1.5172446724330622,37.65584693959598,38.70232826519093,0.3201107283196798,0.8369858234581358,0.273233605774049,-0.4985135710549571,23.26819472788178,0.6170692443847656,-0.34321930466981954,-0.7216824531555162,-1.6981428456145373,0.254777939303505,-1.209912649385025,-0.23345225692600735,0.9136944348610356,18.571323604218712,-31.941200850221847,0.48823019622951014,8,0.29407215118408203,0.6459951400756836,0.06749248504638672,-0.503779411315918,0.9448871612548828,2,-0.004627455503651179,-1.2702688252528924,21.298545837402344,-2.0999891197911,21.05750274658203,-3.727223680897745,21.1249942779541,-0.004627455503651179
4902,2019-08-15,21.05750274658203,21.13463592529297,20.797176361083984,20.92251968383789,1967979.0,0.010643239200544219,1.3333465215957798,-0.31817895711755134,35.23316407379082,37.74904829509231,0.037276299530091705,0.5716346329587125,0.07740140584077437,-0.6954870011260041,21.977182106698677,0.3374595642089844,-0.4097903784407251,-0.45364246368408345,-1.4328888775548059,0.525603950186639,-0.9432656706194429,0.03598074325127598,0.6214933894969121,51.42856335417068,6.002814229495144,0.48962320693536115,8,-0.06749248504638672,0.42423534393310547,-0.11087989807128906,-0.6917934417724609,0.6942024230957031,3,-0.0022893615294512504,1.2068951403858224,20.835742950439453,-1.2702688252528924,21.298545837402344,-2.0999891197911,21.05750274658203,-0.0022893615294512504
4903,2019-08-16,21.14427757263184,21.356395721435547,21.047861099243164,21.047861099243164,1680631.0,0.004120850753012162,-5.400039564787339,0.7142857142857406,34.0369515710708,37.49616906997586,-0.10261140319576612,0.43342285898498645,0.008772216453866832,-0.7581817702290614,20.178299269241514,0.3085346221923828,-0.5113703095844109,-0.3201053619384737,-1.274065645273236,0.6338549213962885,-0.7970855036058566,0.15687477972890917,0.4685037891788504,64.28563354170723,23.73835596355289,0.47698014166738134,8,-0.16390895843506215,0.33746051788329723,0.019283771514889025,-0.6773300170898473,0.5206527709960902,4,-0.01276790053051291,1.3333465215957798,21.05750274658203,1.2068951403858224,20.835742950439453,-1.2702688252528924,21.298545837402344,-0.01276790053051291
4904,2019-08-19,21.250337600708008,21.366037368774414,21.086427688598636,21.327470779418945,1448990.0,0.005016015690857634,2.625024727992041,-0.7999999999999705,41.66667647928101,38.07132980974008,-0.1605612267921792,0.27221695684318803,-0.0759814911162735,-0.839993330479075,19.02711659778315,0.2796096801757777,-0.5362603774335071,-0.17017555236816406,-1.075130531243289,0.7347794265069609,-0.6226530418057266,0.28230193706939843,0.3002018732905256,80.00011304161062,37.58862889192409,0.4524774894375634,8,-0.20247650146484375,0.2314004898071289,-0.038567543029785156,-0.7833900451660156,0.6363525390625,0,-0.007259567714602677,-5.400039564787339,21.14427757263184,1.3333465215957798,21.05750274658203,1.2068951403858224,20.835742950439453,-0.007259567714602677
4905,2019-08-20,20.91287612915039,21.250337600708008,20.86466789245605,21.153919219970703,1932711.0,-0.015880287546414018,-1.2857239749951686,3.125024727992087,33.23699504586793,37.789366220202254,0.19262201945627666,0.5561822642751721,0.2848991393289033,-0.47869095088318403,17.825781789803223,0.3856697082519567,-0.5654716616878197,-0.4555717468261733,-1.3510174270738666,0.43987393342152004,-0.9032945869500217,-0.007848906702324854,0.5791559703047149,30.882173257850365,-9.5412416456026,0.4477228401238472,8,0.13498497009277344,0.5688619613647461,0.3929004669189453,-0.44592857360839844,0.8099040985107422,1,0.017058618051014607,2.625024727992041,21.250337600708008,-5.400039564787339,21.14427757263184,1.3333465215957798,21.05750274658203,0.017058618051014607
4906,2019-08-21,21.047861099243164,21.076786041259766,20.941801071166992,20.99001121520996,1051203.0,0.006454634420399952,1.3333663039894494,-0.23999810090523518,42.71526106969438,38.198010623447615,0.07116700484199967,0.3943341391530488,0.17414147241797195,-0.5906554397184358,18.345050534973677,0.163909912109375,-0.5117957969010689,-0.29069747924804545,-1.1870912117748702,0.6056962532787793,-0.7388943455114578,0.15749938701536692,0.38917406814112,44.067836390642654,2.0566001664638875,0.44819686626341193,8,0.0,0.43387699127197266,0.2579154968261719,-0.5809135437011719,1.1087970733642614,2,0.024278529834824925,-1.2857239749951686,20.91287612915039,2.625024727992041,21.250337600708008,-5.400039564787339,21.14427757263184,0.024278529834824925
4907,2019-08-22,20.826101303100586,21.105710983276367,20.80681800842285,20.941801071166992,1396958.0,-0.010535977746002567,-2.875024727992087,-2.0,40.43889246843064,38.632499612447596,0.24627258019962284,0.5693476813288143,0.41805121804498313,-0.34831655324994415,18.99461550451962,0.2988929748535156,-0.4691079307186605,-0.4642486572265625,-1.3620603487481056,0.43356303429498055,-0.9131545029873323,-0.01534281146579275,0.5592367481371241,3.4482523397637044,-39.14688216292485,0.4489058457607709,8,0.22175979614257812,0.6556367874145508,0.5447564125061035,-0.3157663345336914,1.3498401641845739,3,0.04583329326510288,1.3333663039894494,21.047861099243164,-1.2857239749951686,20.91287612915039,2.625024727992041,21.250337600708008,0.04583329326510288
4908,2019-08-23,20.78753471374512,21.01893615722656,20.78753471374512,20.91287612915039,1040851.0,-0.0018518391317785543,-2.6923381267595876,1.0833333333333026,49.04943823774318,39.904658760163386,0.25919346712058555,0.5271089761190026,0.47566796557193314,-0.28934013257680746,19.260710959292858,0.2314014434814382,-0.42823812330317423,-0.43435907363891246,-1.2599269496531527,0.39120880237532774,-0.8471430116460326,-0.021575135631792364,0.5492080483148101,0.0,-46.00099883803255,0.4127839380071206,8,0.2603263854980433,0.694203376770016,0.6604576110839808,-0.22416973114014027,1.6390914916992152,4,0.046382145319766366,-2.875024727992087,20.826101303100586,1.3333663039894494,21.047861099243164,-1.2857239749951686,20.91287612915039,0.046382145319766366
4909,2019-08-26,20.77789306640625,20.84538459777832,20.700759887695312,20.73932647705078,863467.0,-0.00046381870056455554,-1.5,-0.3076923076923164,46.640347728994705,40.07484151271883,0.2514433850424176,0.43849273955609647,0.5043296806253608,-0.2646797621119923,19.020772314738764,0.1446247100830078,-0.42010740951034364,-0.36734914779663086,-1.037158298688265,0.3024600030950033,-0.7022537232424497,-0.032444572350811995,0.5131701238265691,14.034990299753241,-33.37942211110063,0.3349045754458178,8,0.2555055618286133,0.7038450241088867,0.7520532608032227,-0.1711406707763672,1.513748168945309,0,0.04269139678343237,-2.6923381267595876,20.78753471374512,-2.875024727992087,20.826101303100586,1.3333663039894494,21.047861099243164,0.04269139678343237
4910,2019-08-27,20.78753471374512,20.89359474182129,20.536849975585934,20.613983154296875,1638373.0,0.0004640339281782868,-1.1764811981078578,4.500049455984266,45.34413052740856,40.929095244698,0.18069371820210733,0.3687843982468557,0.5042657755726125,-0.25909414757253657,20.35932096327457,0.3567447662353551,-0.3872565870322866,-0.3075705528259256,-0.9219037779636245,0.30676267231177334,-0.6147371653947751,-0.0004039402570761297,0.4605896789702122,44.06783639064363,-5.589622259243519,0.3071666125688487,8,0.16390895843505504,0.6749200820922816,0.7520532608032191,-0.18078231811523793,0.7424125671386683,1,0.05287569888210952,-1.5,20.77789306640625,-2.6923381267595876,20.78753471374512,-2.875024727992087,20.826101303100586,0.05287569888210952
4911,2019-08-28,20.84538459777832,20.86466789245605,20.720043182373047,20.729684829711914,1309575.0,0.002782912203386445,-1.1428571428570902,0.6666593399347052,39.73214522268237,41.42898203901928,0.13896945293918606,0.22928768404570476,0.46183655348906427,-0.3021494830057705,22.26706243185721,0.14462471008300426,-0.35417279656719103,-0.19042406082153462,-0.6276935628231257,0.24684544118005647,-0.40905881182233017,0.028210690179260922,0.3458378415666594,54.237259720969824,6.172094108270976,0.21863475100079519,8,0.10605907440185547,0.617070198059082,0.7327704429626465,-0.21934890747070312,0.5881462097168004,2,0.0420906424521581,-1.1764811981078578,20.78753471374512,-1.5,20.77789306640625,-2.6923381267595876,20.78753471374512,0.0420906424521581
4912,2019-08-29,20.77789306640625,20.95144462585449,20.71040153503418,20.78753471374512,1417176.0,-0.0032377206117494284,-2.333359709858177,-0.08333333333336404,41.58880880475587,42.26807728720651,0.1817391052056152,0.25518834256814316,0.5433499499651191,-0.2177964215619106,23.189743318131438,0.24104309082030895,-0.37626815256775714,-0.22320547103881694,-0.6232844990806932,0.1768735570030593,-0.4232449850597533,-0.0231659570178806,0.3609795758380052,50.00000000000073,4.0636718434381365,0.20003951402093792,8,0.17355060577392578,0.6845617294311523,0.7954411506652832,-0.1518573760986328,0.8195457458496094,3,0.06635731071454809,-1.1428571428570902,20.84538459777832,-1.1764811981078578,20.78753471374512,-1.5,20.77789306640625,0.06635731071454809
4913,2019-08-30,20.970727920532227,20.980369567871094,20.75860977172852,20.826101303100586,2008791.0,0.009280770360578616,1.7058741388940173,-15.000197823931169,48.017638421082445,42.97373972518445,-0.04280397500566124,0.02890454298145073,0.364891032615958,-0.39293908761405305,24.118804415693916,0.22175979614257457,-0.32172710238603486,-0.008194732666016336,-0.35784021144267086,0.3414507461106382,-0.18301747205434182,0.16662800672230915,0.1199829083793631,97.82610565427555,51.48096398921981,0.17482273938832713,8,-0.0771341323852539,0.4917268753051758,0.6026062965393066,-0.3278188705444336,0.9352455139160121,4,0.05747123091387407,-2.333359709858177,20.77789306640625,-1.1428571428570902,20.84538459777832,-1.1764811981078578,20.78753471374512,0.05747123091387407
4914,2019-09-02,21.13463592529297,21.24069595336914,20.96108627319336,20.999652862548828,1347802.0,0.007816037925906238,-1.6363816203578816,0.9333210244507161,46.11870784984292,44.40504114784834,-0.2512744226126493,-0.11748662651640274,0.21351924398175726,-0.5411011650015105,23.86020430340261,0.27960968017578125,-0.2684406803037902,0.1407686233520522,-0.20865983005541722,0.4901970767595216,-0.03394560335168251,0.3154828500557869,-0.5977859497070348,84.9313583619228,41.58413142883511,0.17471422670373465,9,-0.2458629608154297,0.3278188705444336,0.43869829177856445,-0.44110774993896484,0.5785026550292969,0,0.06113141881025608,1.7058741388940173,20.970727920532227,-2.333359709858177,20.77789306640625,-1.1428571428570902,20.84538459777832,0.06113141881025608
4915,2019-09-03,21.211769104003906,21.211769104003906,20.980369567871094,21.0960693359375,1859160.0,0.0036496100043355018,3.0,0.8571428571428571,60.893825730616726,46.424881665728606,-0.3146385235293181,-0.18272591431605179,0.15163117862361375,-0.6021879645921189,23.119441890900344,0.2313995361328125,-0.21395525471178445,0.20440340042114258,-0.15720188751717856,0.5660086883594637,0.02360075645198023,0.3852060443903049,-0.6608422088623094,94.54513410568039,46.07845098928436,0.18080264396916143,9,-0.3229961395263672,0.22176074981689453,0.44834089279174805,-0.43146514892578125,0.6267127990722621,1,0.05090910268035209,-1.6363816203578816,21.13463592529297,1.7058741388940173,20.970727920532227,-2.333359709858177,20.77789306640625,0.05090910268035209
4916,2019-09-04,21.925256729125977,22.05059814453125,21.37567901611328,21.52994728088379,2925458.0,0.033636403527860015,1.089557879569867,3.4166831519947247,69.5651949539805,49.66113749745636,-0.9952391279375128,-0.8686074604134504,-0.5330329967338372,-1.293931831842734,22.72160956292238,0.8388290405273438,-0.18765113165060754,0.8720929145812981,0.3250100861782954,1.4191757429843008,0.5985515003797985,1.1456343287827977,-1.3605344528198273,90.64753525586744,40.79758584566049,0.27354141420150113,9,-0.6315326690673828,-0.5881443023681641,-0.26514673233032227,-1.1449527740478516,0.14462661743163707,2,-0.018029866337530676,3.0,21.211769104003906,-1.6363816203578816,21.13463592529297,1.7058741388940173,20.970727920532227,-0.018029866337530676
4917,2019-09-05,21.62636375427246,22.06024169921875,21.49138069152832,22.02167320251465,2266732.0,-0.013632359180381193,1.4081502474787846,-1.0,59.92063554365824,50.8690483092247,-0.6379816624883965,-0.5724883700933283,-0.20260051602264895,-0.9780453726725398,22.776304268672366,0.5688610076904297,-0.10421951719099098,0.5563269615173354,-0.03997107395505495,1.1526249969897258,0.25817794378113845,0.8544759792535324,-1.0022064432373092,66.66661782160799,17.872575266050745,0.29814901773619523,9,-0.3278179168701172,-0.28925132751464844,0.03374624252319336,-0.8315973281860352,0.7327709197998047,3,-0.008916568174307415,1.089557879569867,21.925256729125977,3.0,21.211769104003906,-1.6363816203578816,21.13463592529297,-0.008916568174307415
4918,2019-09-06,21.472095489501953,21.655288696289066,21.20212745666504,21.62636375427246,1740708.0,-0.0071333427349769,3.272724820386363,0.3902468444821863,54.47467372772092,51.739528975749835,-0.4206303472139439,-0.41200664427822176,-0.022908367969446175,-0.8136661799445086,22.788824169967338,0.453161239624027,-0.07394723232048506,0.3847036361694336,-0.23795125796687344,1.0073585303057406,0.07337618910128185,0.6960310832375853,-0.7617731151757852,46.49107889649715,1.5764661483383478,0.3113274470681529,9,-0.17354965209960938,-0.17354965209960938,0.11088085174560547,-0.6773290634155273,0.9834556579589808,4,0.005837498385529605,1.4081502474787846,21.62636375427246,1.089557879569867,21.925256729125977,3.0,21.211769104003906,0.005837498385529605
4919,2019-09-09,21.20212745666504,21.539588928222656,21.14427757263184,21.44317054748535,1249488.0,-0.012572970950548656,-1.2162257533309337,1.5624930453382129,55.99999683483956,52.92351412101995,-0.09404614087269891,-0.13770853913518266,0.2655191080935566,-0.5378255455139715,22.601031941199317,0.39531135559081676,-0.020479242444430668,0.10750436782836914,-0.5170453042584562,0.7320540399151945,-0.2047704682150453,0.4197792038717836,-0.41080992284531703,20.53556919903067,-25.07365582938363,0.31227483604341344,9,0.18319416046142578,0.09641838073730469,0.38084888458251953,-0.4073610305786133,1.4173316955566406,0,0.03319695059949934,3.272724820386363,21.472095489501953,1.4081502474787846,21.62636375427246,1.089557879569867,21.925256729125977,0.03319695059949934
4920,2019-09-10,21.14427757263184,21.17320251464844,20.797176361083984,21.17320251464844,2698014.0,-0.0027284943056511413,25.00013188262471,0.11999905045261759,52.06610219092672,54.29395378415821,0.02204798070273739,-0.09698089078261063,0.327549485421482,-0.4713008115346966,22.389961593881896,0.4049510955810547,0.0045900187748273424,0.05736789703369638,-0.5603506620793866,0.6750864561467793,-0.2514913825228433,0.36622717659023607,0.9159641265869105,27.480859546065727,-17.566422471927215,0.308859279556541,9,0.24104404449462535,0.15426826477050426,0.41700458526610973,-0.2796087265014684,1.4173316955566406,1,0.026903780738611438,-1.2162257533309337,21.20212745666504,3.272724820386363,21.472095489501953,1.4081502474787846,21.62636375427246,0.026903780738611438
4921,2019-09-11,20.73932647705078,21.02857780456543,20.4307918548584,20.99001121520996,4112111.0,-0.01915180569258168,2.6470608770531387,8.666732607978899,48.27587252333134,55.03696086399993,0.4585992265235781,0.31660928710405756,0.7221151850954719,-0.06255874202691558,21.90041236785559,0.713485717773441,0.030531814044749694,-0.34276237487792827,-0.9701632936336928,0.28463854387783627,-0.6564628342558088,-0.029061915500047775,1.2956539154052749,18.934895312073845,-30.078340742555927,0.31370045937788144,9,0.506190299987793,0.506190299987793,0.7424116134643555,0.29407215118408203,1.4944648742675781,2,0.052998607608673476,25.00013188262471,21.14427757263184,-1.2162257533309337,21.20212745666504,3.272724820386363,21.472095489501953,0.052998607608673476
4922,2019-09-12,21.00929450988769,21.192487716674805,20.546491622924805,20.826101303100586,3633133.0,0.01301720348226576,1.3508735397621974,-0.730771279226348,54.03509721771034,55.705567396958585,0.2513383087274832,0.04515980048230617,0.44686047077713553,-0.32558793665545593,21.223687259420316,0.64599609375,0.06884396244856106,-0.07038393020630096,-0.6985525170340914,0.5577846566214895,-0.38446822362019617,0.24370036320759425,0.9615183410644583,47.24411165923361,-7.639779228391674,0.3140842934138943,9,0.23622226715088246,0.23622226715088246,0.47244358062744496,0.02410411834717152,1.243780136108402,3,0.05048188725093894,2.6470608770531387,20.73932647705078,25.00013188262471,21.14427757263184,-1.2162257533309337,21.20212745666504,0.05048188725093894
4923,2019-09-13,20.874309539794922,21.13463592529297,20.720043182373047,20.980369567871094,1984180.0,-0.006425012035946365,1.0,-0.5789517522853745,51.677841210833776,56.32324888151312,0.4148320388503457,0.16746863080461338,0.5773678971410661,-0.18561024230515955,21.243989471051915,0.4145927429199219,0.11682277943836539,-0.19187049865722727,-0.8257705612380022,0.44202956392354764,-0.508820529947613,0.1250795326331584,1.0349024713134796,39.99989678822147,-19.222814821832934,0.31695003129038707,9,0.37120723724365234,0.37120723724365234,0.6074285507202148,0.1590890884399414,1.234140396118164,4,0.07113170049752604,1.3508735397621974,21.00929450988769,2.6470608770531387,20.73932647705078,25.00013188262471,21.14427757263184,0.07113170049752604
4924,2019-09-16,21.0960693359375,21.34675407409668,20.768251419067386,20.835742950439453,2531588.0,0.010623575152021836,-1.9268344462886824,-2.4545192964787974,54.99999690902196,55.66837901244703,0.2090054097584222,-0.07003170210179022,0.35299345489131895,-0.40134500390521666,21.090820016723473,0.5785026550292933,0.17345221973961245,0.037602710723877664,-0.5905907814016267,0.665796202849382,-0.2764940353388745,0.35169945678662984,0.7540058689209026,72.6315416843666,11.017124213699233,0.314096746062753,9,0.14944744110107422,0.14944744110107422,0.37120628356933594,-0.05302906036376953,1.0509471893310547,0,0.06444242241883114,1.0,20.874309539794922,1.3508735397621974,21.00929450988769,2.6470608770531387,20.73932647705078,0.06444242241883114
4925,2019-09-17,21.269620895385746,21.269620895385746,20.941801071166992,21.0671443939209,2737066.0,0.008226724926078788,2.238102415313234,0.777779405946411,56.62651822827296,54.2307482651462,0.049755442599852984,-0.22713164910287276,0.17164095047006,-0.5668774699167223,20.439021213562548,0.32781982421875355,0.20788135469949864,0.19331703186035654,-0.43772300252116025,0.8243570662418733,-0.12220298533040364,0.5088370490511167,0.5236829754726564,91.57899997501225,27.832163580965627,0.3155200171907589,9,-0.02410411834717152,-0.02410411834717152,0.14944601058959606,-0.22658061981201527,0.8099021911621058,1,0.06346320244611259,-1.9268344462886824,21.0960693359375,1.0,20.874309539794922,1.3508735397621974,21.00929450988769,0.06346320244611259
4926,2019-09-18,21.55887222290039,21.636005401611328,21.24069595336914,21.24069595336914,2302365.0,0.01359927047770726,-1.4848455783617878,1.571423188514988,61.40845164605043,54.39606116541199,-0.3318283319935098,-0.5018673833625655,-0.12283268823897942,-0.844806783590812,19.787122573087363,0.3953094482421875,0.24504110199337248,0.45701780319213725,-0.20955415855934234,1.1235897649436168,0.12373182231639746,0.790303784067877,0.17993116731800995,92.92040355800489,26.301386282921868,0.33328598087573985,9,-0.5158319473266602,-0.3133554458618164,-0.13980531692504883,-0.45316123962402344,0.6845607757568359,2,0.04651157235502135,2.238102415313234,21.269620895385746,-1.9268344462886824,21.0960693359375,1.0,20.874309539794922,0.04651157235502135
4927,2019-09-19,21.780630111694336,21.828840255737305,21.356395721435547,21.587797164916992,1580513.0,0.010286154419450133,2.2666499617545433,0.6060569729522348,61.73182104014918,55.20241086679291,-0.5916171454736734,-0.6834907046139946,-0.3495195015918533,-1.0570711763301261,18.96043498922545,0.4724445343017578,0.25099021700281554,0.6310492515563979,-0.08708455100456547,1.3491830541173613,0.2719823502759162,0.9901161528368796,-1.3498382568359375,95.65203180987014,31.618110844562963,0.3590669012804815,9,-0.6508140563964844,-0.5351133346557617,-0.474853515625,-0.63153076171875,0.4049530029296875,3,0.02080569925204845,-1.4848455783617878,21.55887222290039,2.238102415313234,21.269620895385746,-1.9268344462886824,21.0960693359375,0.02080569925204845
4928,2019-09-20,21.751705169677734,21.934898376464844,21.751705169677734,21.828840255737305,3010166.0,-0.0013280121772543119,-3.7499319997032714,-0.40000989119683483,59.30231889458589,55.569335540098066,-0.579834285482228,-0.6098987323212306,-0.32813700489781183,-1.021341729482394,18.128460317916833,0.18319320678710938,0.17014773090110324,0.5539157867431648,-0.19084087304567632,1.2986724465320059,0.18153745684874423,0.9262941166375853,-1.2929523468017585,84.29745985916985,21.960662771978072,0.37237832989442116,9,-0.5688600540161133,-0.5061883926391602,-0.5158309936523438,-0.5833225250244141,0.3278179168701172,4,0.023049663114102836,2.2666499617545433,21.780630111694336,-1.4848455783617878,21.55887222290039,2.238102415313234,21.269620895385746,0.023049663114102836
4929,2019-09-23,21.66493034362793,21.83848190307617,21.587797164916992,21.742063522338867,1467895.0,-0.003989334416446999,-1.166683151994694,0.9999752726193715,56.811604673658714,56.09661359373494,-0.4699246422930905,-0.4777568029451942,-0.24975769893706357,-0.9246570376590668,16.899067693065504,0.25068473815917613,0.12859260452398047,0.4227890968322754,-0.3223301511144747,1.1679083447790255,0.05022947285890211,0.7953487208056487,-1.1471316986083977,72.8155507625766,13.951726750001953,0.3725596239733742,9,-0.4820852279663086,-0.41941356658935547,-0.43387699127197266,-0.35674285888671875,0.49172782897949574,0,0.020471775595420016,-3.7499319997032714,21.751705169677734,2.2666499617545433,21.780630111694336,-1.4848455783617878,21.55887222290039,0.020471775595420016
4930,2019-09-24,21.886690139770508,22.108449935913086,21.6745719909668,21.713138580322266,1663720.0,0.010235887797710008,-2.461542558452794,-2.250024727992087,49.31973246847622,56.21259803208437,-0.6429068621442475,-0.6460729951924726,-0.47782000957705506,-1.1411209042347892,15.465644595868508,0.44351959228515625,0.11815831778702801,0.5895911216735854,-0.17620146229664613,1.355383705643817,0.20669482968846964,0.9724874136587012,-1.3122075054931628,74.44439315709535,18.79129797986092,0.38289629198511593,9,-0.5592193603515625,-0.6170692443847656,-0.6218905448913574,-0.5785026550292969,0.4628009796142578,1,0.011894278387256207,-1.166683151994694,21.66493034362793,-3.7499319997032714,21.751705169677734,2.2666499617545433,21.780630111694336,0.011894278387256207
4931,2019-09-25,21.722780227661133,21.963823318481445,21.59743881225586,21.886690139770508,1439188.0,-0.007489022372164533,1.3030284864761175,-0.9444450550054401,51.78570166948092,55.96266519339222,-0.36299639372189674,-0.43538280699848286,-0.3253555318111623,-0.9646550347681,13.877508269095257,0.36638450622558594,0.12035780185360068,0.38181142807006907,-0.3755036711960713,1.1391265273362094,0.003153878436997104,0.760468977703141,-1.0562595552856422,48.717831663255495,-5.313187421510989,0.37865754963307097,9,-0.3085336685180664,-0.4531593322753906,-0.4579806327819824,-0.4145927429199219,1.0027389526367188,2,0.016422523044838044,-2.461542558452794,21.886690139770508,-1.166683151994694,21.66493034362793,-3.7499319997032714,21.751705169677734,0.016422523044838044
4932,2019-09-26,22.156658172607425,22.156658172607425,21.732423782348636,21.79027366638184,1411318.0,0.01997340765772715,1.315787829726536,-2.235279743064606,61.48868826368152,57.0527593103753,-0.6895149646648555,-0.8017785449495136,-0.7692922848633081,-1.3771685575801307,12.718689464044033,0.4338779449462926,0.1522347962722428,0.7467511177063031,-0.044981754447768196,1.5384839898603744,0.35088468162926745,1.1426175537833387,-1.4036217444196808,100.0,43.15569650684371,0.39586643607703625,9,-0.6942033767700195,-0.8629331588745153,-0.891858577728275,-0.8484706878662145,0.4242343902587855,3,0.003916422114463192,1.3030284864761175,21.722780227661133,-2.461542558452794,21.886690139770508,-1.166683151994694,21.66493034362793,0.003916422114463192
4933,2019-09-27,22.17594146728516,22.17594146728516,21.94454002380371,22.118091583251953,1568778.0,0.0008703160254361908,7.000065941311372,0.15789391486327764,67.84453803540544,58.479930546640134,-0.5640619199199115,-0.7653822802945704,-0.8017259715727789,-1.375220251723622,11.635986401822162,0.23140144348144887,0.2332519514776905,0.7057737350463889,-0.12758319148778696,1.5391306615805647,0.28909527177929917,1.1224521983134785,-1.3106152995438407,100.0,36.969892775056,0.41667846326708796,9,-0.6170701980590856,-0.8725748062133825,-0.9111418724060094,-0.8243665695190465,0.23140144348144176,4,0.00043477961704962986,1.315787829726536,22.156658172607425,1.3030284864761175,21.722780227661133,-2.461542558452794,21.886690139770508,0.00043477961704962986
4934,2019-09-30,22.426626205444336,22.44590950012207,21.98310661315918,22.137374877929688,1804544.0,0.01130435605311253,1.8235362568437956,5.000032970655809,71.94720032173903,60.182228557025255,-0.6773938984764172,-0.9637220137395488,-1.0644734506203903,-1.6048475178274515,11.736407891596098,0.4628028869628906,0.2897530171814253,0.8918589591979966,-0.027816860866728632,1.8115347792627219,0.432021049165634,1.3516968692303593,-1.4302385077486335,97.72728805443718,28.952891053680162,0.4598379100323632,9,-0.5833234786987305,-0.9882755279541016,-1.1618266105651855,-1.0509471893310547,-0.28925132751464844,0,-0.015477277576964377,7.000065941311372,22.17594146728516,1.315787829726536,22.156658172607425,1.3030284864761175,21.722780227661133,-0.015477277576964377
4935,2019-10-01,22.29164123535156,22.51340103149414,22.156658172607425,22.455551147460934,1472930.0,-0.006018960179574706,1.5517203743621024,-0.5666695241046877,79.27267547923365,62.167142316267835,-0.4271039856010219,-0.7838774751923019,-0.9377735246679038,-1.4364443983431237,11.887388989355479,0.3567428588867152,0.3698376941309256,0.7028803825378382,-0.2626073764997692,1.6683681415754457,0.22013650301903454,1.185624262056642,-1.1213109213646923,75.78941669373675,0.6813013743333443,0.48274387951880293,10,-0.3567428588867152,-0.8195447921752894,-1.034072875976559,-0.9159622192382777,0.019283294677737928,1,-0.006055321872400654,1.8235362568437956,22.426626205444336,7.000065941311372,22.17594146728516,1.315787829726536,22.156658172607425,-0.006055321872400654
4936,2019-10-02,21.52994728088379,22.27235984802246,21.48173713684082,22.27235984802246,2340527.0,-0.0341694874067785,1.1298742671578828,4.529393967603798,58.282208961237785,61.78385208527768,0.36884329308414365,-0.05619894608413745,-0.18343986949585656,-0.6472696354213809,11.40843146078858,0.8099040985107386,0.409646362358167,-0.039048099517820845,-0.9916299091852459,0.9135337101496042,-0.5153390043515351,0.43724280531589343,-0.17158706644590538,4.673047519916286,-70.90447890558697,0.47629090483371306,10,0.4676218032836914,-0.05785083770751953,-0.322998046875,-0.1542682647705078,0.3856678009033203,2,0.038065297039934665,1.5517203743621024,22.29164123535156,1.8235362568437956,22.426626205444336,7.000065941311372,22.17594146728516,0.038065297039934665
4937,2019-10-03,21.43353080749512,21.6745719909668,21.259979248046875,21.510662078857425,1438820.0,-0.004478249395170386,1.047618823329944,0.10389273400849866,59.00624247030058,61.75095470480153,0.45912813294136967,0.026382911968134692,-0.10031827815617333,-0.5241158689238112,10.825848215580855,0.4145927429199254,0.43164399864575387,-0.12582292556762198,-1.079862292232285,0.828216441097041,-0.6028426088999517,0.3511967577647077,1.0798702239990199,13.846221737979509,-63.49567501709794,0.4770196833323311,10,0.4531593322753871,0.03856563568114879,-0.22658157348633168,-0.05785179138183949,0.549575805664059,3,0.060278839935739015,1.1298742671578828,21.52994728088379,1.5517203743621024,22.29164123535156,1.8235362568437956,22.426626205444336,0.060278839935739015
4938,2019-10-04,21.59743881225586,21.857765197753906,21.38532066345215,21.501022338867188,1677076.0,0.007647270355634506,-1.882342673617576,-1.2500309107544696,58.22785919531238,61.908316318318604,0.30288811026921536,-0.13455174804034797,-0.28770212610123735,-0.6594462227756814,11.099305518857358,0.4724445343017578,0.41613753807451204,0.03181791305541992,-0.921454424704077,0.9850902508149169,-0.4448182558243303,0.5084540819351702,0.8908937835693358,26.923065217589787,-48.90729680232318,0.47663616887974913,10,0.28925132751464844,-0.12534236907958984,-0.3904895782470703,-0.17837142944335938,0.20247650146484375,4,0.04553566555550437,1.047618823329944,21.43353080749512,1.1298742671578828,21.52994728088379,1.5517203743621024,22.29164123535156,0.04553566555550437
4939,2019-10-07,21.90597343444824,21.925256729125977,21.616722106933594,21.66493034362793,1373396.0,0.014285704192725568,1.2068951403858224,2.500019782393633,59.999999999999936,63.09501271071012,0.03591839385515172,-0.4086015584665894,-0.6215846399019078,-0.9362413070075242,11.602038481590213,0.3278179168701172,0.38990483267219744,0.3051602363586383,-0.6435675677269543,1.253888040444231,-0.169203665684158,0.7795241384014346,0.5577920944213908,51.538452174071544,-21.378630785620793,0.4743639020427967,10,-0.019283294677730822,-0.4338769912719691,-0.7279491424560511,-0.48690605163573863,0.0385665893554723,0,0.02288734065247855,-1.882342673617576,21.59743881225586,1.047618823329944,21.43353080749512,1.1298742671578828,21.52994728088379,0.02288734065247855
4940,2019-10-08,21.713138580322266,21.934898376464844,21.59743881225586,21.934898376464844,1404308.0,-0.008802843420905981,2.0434692859477406,-0.9200006330316018,52.49998454510051,63.17437747466786,0.22523151850083778,-0.18020302804273314,-0.44007635238914844,-0.7161608353949731,11.677811733640997,0.3374595642089844,0.37288456698419026,0.08388233184814453,-0.8410259926606685,1.0087906563569575,-0.37857183040626197,0.546336494102551,0.7265512229309081,44.76175583434914,-24.566497564273355,0.4624541622544059,10,0.1735515594482422,-0.2410421371459961,-0.5375247001647949,-0.2940711975097656,0.4435195922851598,1,0.01953823009225797,1.2068951403858224,21.90597343444824,-1.882342673617576,21.59743881225586,1.047618823329944,21.43353080749512,0.01953823009225797
4941,2019-10-09,21.83848190307617,22.07952308654785,21.722780227661133,21.925256729125977,1384698.0,0.005772694826693403,-1.242409346769214,0.3913009822304187,50.96776704927244,62.005386228622406,0.1318968069757247,-0.23081210513948136,-0.5832939988052281,-0.8146386190182433,11.072228254009957,0.36638450622558594,0.37627796443709016,0.15426788330077912,-0.6735137349246862,0.9820495015262445,-0.25962292581195356,0.5681586924135118,0.57761368907288,70.58837219585831,4.40029570512155,0.4138908091127335,10,0.04820823669433949,-0.3663854598998988,-0.6773304939269984,-0.4194145202636683,0.2699680328369176,2,0.021633492156182266,2.0434692859477406,21.713138580322266,1.2068951403858224,21.90597343444824,-1.882342673617576,21.59743881225586,0.021633492156182266
4942,2019-10-10,22.069883346557614,22.147016525268555,21.751705169677734,21.87704849243164,2546616.0,0.01059604071878506,1.2777872415252143,-2.222244202659501,54.98491827419871,60.57653958848832,-0.12640046072596434,-0.399147397104759,-0.8122212596865204,-1.013553470507933,10.947934806850052,0.3953113555908203,0.4006672718074178,0.3326398849487262,-0.447614929874689,1.1128946997721414,-0.05748752246298139,0.7227672923604338,0.3230899187093925,89.87349379488519,24.90308526846384,0.3901274074117082,10,-0.18319320678710582,-0.5977869033813441,-0.7544651031494105,-0.6508159637451136,0.009639739990237928,3,-0.006989990039732885,-1.242409346769214,21.83848190307617,2.0434692859477406,21.713138580322266,1.2068951403858224,21.90597343444824,-0.006989990039732885
4943,2019-10-11,22.359134674072266,22.359134674072266,21.925256729125977,22.12773323059082,1393785.0,0.013106155704251554,2.750002060649022,1.1999980217802222,60.227282306745174,59.274326475711234,-0.4324050753827784,-0.6023379393240837,-1.0937213066211413,-1.2729249323385687,10.979619049227185,0.43387794494628906,0.43880300069229605,0.5476499557495131,-0.16666192203208752,1.2619618335311138,0.19049401685871103,0.9048058946403152,0.011178710850337836,100.0,34.533919640497146,0.3571559388908011,10,-0.4724445343017578,-0.8870382308959961,-1.0413055419921875,-0.9400672912597656,0.04820823669433594,4,-0.0168176481958906,1.2777872415252143,22.069883346557614,-1.242409346769214,21.83848190307617,2.0434692859477406,21.713138580322266,-0.0168176481958906
4944,2019-10-14,22.455551147460934,22.455551147460934,22.137374877929688,22.29164123535156,1315185.0,0.004312173739910996,2.8823310370507853,0.708335737423859,58.70206231468723,56.988702790761636,-0.5859007873795044,-0.6236586333242009,-1.1624565940225686,-1.343062106003753,11.673262647878186,0.31817626953124645,0.411822819178159,0.5760923385620096,-0.10974019969241411,1.2619248768164333,0.23317606943479774,0.9190086076892214,-1.195571899414059,100.0,34.19614079082139,0.3429162691272114,10,-0.5977859497070277,-0.9834547042846644,-1.1570053100585902,-1.036483764648434,-0.4145927429199183,0,-0.02919704929239131,2.750002060649022,22.359134674072266,1.2777872415252143,22.069883346557614,-1.242409346769214,21.83848190307617,-0.02919704929239131
4945,2019-10-15,22.61945915222168,22.686952590942386,22.397701263427734,22.532684326171875,2007404.0,0.007299219853674321,1.608667979736245,0.5294056041705455,63.71681364287821,57.59254775538835,-0.7804950125232715,-0.7180709410756307,-1.2996271546980367,-1.4807024982842307,12.566408528893152,0.289251327514652,0.36805861314732624,0.6725084304809563,-0.026187323860312972,1.3712041848222256,0.32316055331032345,1.0218563076515892,-1.3355684661865226,92.99985756789229,24.000571879676926,0.3493478771706338,10,-0.6459932327270508,-1.060586929321289,-1.2775254249572754,-1.2003917694091797,-0.4820842742919922,1,-0.029837987012685807,2.8823310370507853,22.455551147460934,2.750002060649022,22.359134674072266,1.2777872415252143,22.069883346557614,-0.029837987012685807
4946,2019-10-16,22.56160926818848,22.69659423828125,22.310924530029297,22.590534210205078,1834748.0,-0.00255752728851244,2.1999810092026237,-0.3333333333332924,56.999991427680335,57.369630972874994,-0.6268322503194703,-0.6126580418081211,-1.2173366272619965,-1.3932678000056633,13.313338915359596,0.3856697082519531,0.2815932277094788,0.5645216941833517,-0.16033923255010407,1.2893826209168076,0.20209123081662383,0.9269521575500796,-1.2215961059570333,85.71419920305895,19.78383130758506,0.3624304633667279,10,-0.5206518173217809,-0.9979162216186559,-1.2196755409240758,-1.0991544723510778,-0.5592174530029332,2,-0.017948679580761517,1.608667979736245,22.61945915222168,2.8823310370507853,22.455551147460934,2.750002060649022,22.359134674072266,-0.017948679580761517
4947,2019-10-17,22.23379135131836,22.69659423828125,22.23379135131836,22.609819412231445,1559599.0,-0.014529899572914728,-1.4615337793626075,13.00013188262606,50.90360907362935,56.5558254037991,-0.1939561115782844,-0.26261407441080564,-0.8773974615103342,-1.0371630639730682,13.577771139595152,0.4628028869628906,0.17498195781924153,0.21404571533203054,-0.5106564833236185,0.9387479139876795,-0.14830538399579396,0.576396814659855,-0.8123833245239247,39.999950544382706,-20.727703505451522,0.36235109932782367,10,-0.08677482604980469,-0.612248420715332,-0.9882745742797852,-0.8243656158447266,-0.20247459411621094,3,-0.00563742878687401,2.1999810092026237,22.56160926818848,1.608667979736245,22.61945915222168,2.8823310370507853,22.455551147460934,-0.00563742878687401
4948,2019-10-18,22.253074645996094,22.388059616088867,22.147016525268555,22.27235984802246,1518105.0,0.0008672967364422579,-1.083332646450326,0.05128660339746484,47.07790685500937,55.120037276577925,-0.12343788149077284,-0.2555102832571272,-0.8788014050296411,-1.0306853078732345,13.530263696954881,0.2410430908203125,0.1887917042568752,0.20826053619384766,-0.5120750920475992,0.9285961644352945,-0.15190727792687397,0.5684283503145693,-0.7551554465124504,20.689514038582228,-33.897335318553914,0.3601678141207231,10,-0.10605812072753906,-0.5447559356689453,-1.0075578689575195,-0.8436489105224609,-0.21211624145507812,4,-0.007798992373373781,-1.4615337793626075,22.23379135131836,2.1999810092026237,22.56160926818848,1.608667979736245,22.61945915222168,-0.007798992373373781
4949,2019-10-21,22.108449935913086,22.310924530029297,22.07952308654785,22.310924530029297,1398883.0,-0.0064990888847366035,1.285733126089209,10.498961527049747,46.92558208915096,54.50065922591686,0.05914866044688338,-0.08005920353940255,-0.7154334754024951,-0.8644198730165797,13.872261559584242,0.2314014434814453,0.20860355711248246,0.04145984649658274,-0.6565973964233152,0.7395170894164806,-0.30756877496336443,0.3904884679565299,-0.5386102341015864,4.687765630264309,-45.26661179477252,0.3490286214599482,10,0.10123729705810547,-0.37602710723876953,-0.8629331588745117,-0.6990242004394531,0.19283485412598012,0,0.013519399854803549,-1.083332646450326,22.253074645996094,-1.4615337793626075,22.23379135131836,2.1999810092026237,22.56160926818848,0.013519399854803549
4950,2019-10-22,22.147016525268555,22.310924530029297,21.992748260498047,22.137374877929688,1246365.0,0.0017444275590221547,-1.129017848596425,-0.047619047619047616,63.675228849008775,55.912599425887564,0.09901218523084765,-0.10342549215189223,-0.7421929816351991,-0.8764372045030662,13.546039760137814,0.31817626953125,0.22534714936783118,0.06701011657714773,-0.6265855885952938,0.7606058217495892,-0.27978773600907303,0.4138079691633685,-0.5095715512688699,21.917901023798297,-32.369493343039196,0.34679785258622076,10,0.0771331787109375,-0.3278188705444336,-0.9014997482299805,-0.7375907897949219,0.2603263854980469,1,-0.004788822034179296,1.285733126089209,22.108449935913086,-1.083332646450326,22.253074645996094,-1.4615337793626075,22.23379135131836,-0.004788822034179296
4951,2019-10-23,22.07952308654785,22.26271629333496,21.963823318481445,22.069883346557614,1518675.0,-0.0030475183257165916,-1.695646190631827,0.9998021760636722,64.50212038584856,56.970066327181996,0.22830135427027187,-0.008258870010074304,-0.6485135000155182,-0.7877517630899256,13.39186516760461,0.2988929748535156,0.21165238569562916,-0.018320465087889204,-0.6912766576760845,0.6546357275003061,-0.35479856138198684,0.31815763120620844,-0.37852915669127185,15.78935038770586,-41.81194831837906,0.3364780962940968,10,0.23140239715576172,-0.11087799072265625,-0.8340063095092773,-0.6700973510742188,0.4242362976074219,2,0.0026201558410055004,-1.129017848596425,22.147016525268555,1.285733126089209,22.108449935913086,-1.083332646450326,22.253074645996094,0.0026201558410055004
4952,2019-10-24,22.243432998657227,22.28199958801269,21.934898376464844,22.16629981994629,1244893.0,0.007423616509599329,3.500024727992248,8.001582904627048,64.50215078533856,57.44505171369237,0.10236292848377815,-0.17426938782204715,-0.7909418970589996,-0.9300711470521996,12.785672537049722,0.347101211547848,0.24919667906513254,0.14125070571899556,-0.5344155635605965,0.8169169749985876,-0.1965824289207987,0.4790838403587898,-0.4827030502951679,68.08495414311389,6.330299410921334,0.33783313463979553,10,0.07231330871582031,-0.26514625549316406,-1.0991544723510742,-0.8340072631835938,0.163909912109375,3,-0.01083650997066099,-1.695646190631827,22.07952308654785,-1.129017848596425,22.147016525268555,1.285733126089209,22.108449935913086,-0.01083650997066099
4953,2019-10-25,22.185583114624023,22.29164123535156,21.963823318481445,22.29164123535156,1149595.0,-0.0026007623929587,5.18185414980702,-1.374999999999954,57.07317120243342,57.26406381233083,0.14863627488979603,-0.12191055741121914,-0.7146372563563403,-0.8553664567839547,12.116130310282639,0.32781791687011363,0.2865758227756068,0.08291873931884908,-0.5929828330140339,0.758820311651732,-0.2550320468475924,0.42086952548529055,-0.3687013088668145,66.6668357460968,3.470365759292541,0.3379507861664419,10,0.13016319274902344,-0.20729637145996094,-0.9979166984558105,-0.7761573791503906,-0.2506847381591797,4,-0.006953450654185733,3.500024727992248,22.243432998657227,-1.695646190631827,22.07952308654785,-1.129017848596425,22.147016525268555,-0.006953450654185733
4954,2019-10-28,22.07952308654785,22.23379135131836,21.934898376464844,22.17594146728516,976230.0,-0.004780583297189112,1.8181744611594177,0.9091088930852181,59.69385952782991,56.817068910658804,0.2187514016589276,-0.045521865187645005,-0.5943935561156763,-0.7321274949551793,10.829020402747684,0.2988929748535156,0.2907456704036697,-0.0057861328124992895,-0.6642635098991292,0.6526912442741306,-0.335024821355816,0.32345255573081744,-0.20985853483919925,38.461343369888304,-25.94888437539442,0.3292386885433154,10,0.2362232208251953,-0.10123634338378906,-0.8653421401977539,-0.6700973510742188,-0.20247459411621094,0,-0.0017466265849886975,5.18185414980702,22.185583114624023,3.500024727992248,22.243432998657227,-1.695646190631827,22.07952308654785,-0.0017466265849886975
4955,2019-10-29,22.156658172607425,22.156658172607425,21.83848190307617,22.06024169921875,1368307.0,0.0034935123262045398,5.600039564787,-0.9999802179976657,58.6387326102629,56.99915126427908,0.07718056163056275,-0.14049109964527418,-0.6452771606831043,-0.7886896134654791,9.225120711462251,0.3181762695312571,0.2513452130743943,0.07809810638428161,-0.5742129136515395,0.7304091264201027,-0.24805740363362716,0.4042536164021904,0.5399360656738246,70.2128913319824,6.31217256246066,0.3261555100179099,10,0.11087989807128551,-0.17837142944336293,-0.9424772262573278,-0.7472324371337926,-0.2506847381591868,1,0.006527456275443377,1.8181744611594177,22.07952308654785,5.18185414980702,22.185583114624023,3.500024727992248,22.243432998657227,0.006527456275443377
4956,2019-10-30,22.349491119384766,22.349491119384766,22.06024169921875,22.17594146728516,1336847.0,0.008703160254362796,2.3333333333333335,1.7999999999998968,57.753961478528915,57.76030153149014,-0.1664048470139683,-0.2833028883349513,-0.8134282764139442,-0.960235185698405,9.643910356223465,0.2892494201660156,0.21475697412832062,0.2299538612365737,-0.37875762685746395,0.8386653493306113,-0.07440188281044513,0.5343096052835925,0.3299408721923811,100.0,37.757722808254485,0.3043557440470193,10,-0.2362203598022461,-0.3712043762207031,-1.0509452819824219,-0.9400653839111328,-0.3760242462158203,2,0.0025885059786285858,5.600039564787,22.156658172607425,1.8181744611594177,22.07952308654785,5.18185414980702,22.185583114624023,0.0025885059786285858
4957,2019-10-31,22.72551918029785,22.76408576965332,22.310924530029297,22.368776321411133,2034190.0,0.016824904822416276,1.0888972902635883,2.055566545774303,59.69385952782991,59.162074050692425,-0.5200330351411928,-0.5877076424151326,-1.1527470666598205,-1.3125731736062924,10.628952440471934,0.45316123962402344,0.1514942806223729,0.5413825035095208,-0.034110603425343555,1.116875610444385,0.2536359500420886,0.8291290569769529,-0.8870372772216832,95.8333590914992,36.78227127413936,0.2877465534674326,10,-0.42423534393310547,-0.7134866714477539,-1.3835854530334473,-1.3160934448242188,-0.5881443023681641,3,-0.009758183933365805,2.3333333333333335,22.349491119384766,5.600039564787,22.156658172607425,1.8181744611594177,22.07952308654785,-0.009758183933365805
4958,2019-11-01,22.58089256286621,22.821935653686523,22.532684326171875,22.80265235900879,1185935.0,-0.006364062193000453,1.2222205940536026,-0.6216236446459505,53.23380538411505,59.86298775013289,-0.36209321971473685,-0.3853842946488797,-0.9710915801877604,-1.1463965002190548,11.650529982455067,0.28925132751464844,0.1161402280611803,0.34758319854736186,-0.18315715556111556,0.8783235526558393,0.08221302149312493,0.6129533756015988,-0.7238985824584994,75.49014474033828,20.72576780711094,0.2653701770542386,11,-0.2506837844848633,-0.5399351119995117,-1.2028026580810547,-1.1714668273925781,-0.2603263854980469,4,-0.007685686100159184,1.0888972902635883,22.72551918029785,2.3333333333333335,22.349491119384766,5.600039564787,22.156658172607425,-0.007685686100159184
4959,2019-11-04,22.4073429107666,22.61945915222168,22.378416061401367,22.58089256286621,1433588.0,-0.007685686100159184,-1.0833154745223454,0.7826019644608054,44.5544981089355,57.738462112346966,-0.15833779882896692,-0.18166127991630177,-0.7614554394367588,-0.9522411441169858,12.379882996777772,0.2410430908203125,0.12153972694024162,0.14896507263183523,-0.3637317359447252,0.6616618812083956,-0.10738333165644676,0.4053134769201172,-0.5117512634277368,57.84318859299529,7.588368164467461,0.2563484042882809,11,-0.0771341323852539,-0.36638545989990234,-0.9762239456176758,-0.9979171752929688,-0.0867767333984375,0,-0.021084362219259467,1.2222205940536026,22.58089256286621,1.0888972902635883,22.72551918029785,2.3333333333333335,22.349491119384766,-0.021084362219259467
4960,2019-11-05,22.137374877929688,22.44590950012207,22.08916664123535,22.426626205444336,1452939.0,-0.012048194822206981,1.1764695614734306,1.666677656885372,40.17860533466857,55.03584932888253,0.12305978937392581,0.12829692132364556,-0.4581047715201585,-0.6679544832401589,12.862827990415981,0.35674285888671875,0.13368470096362728,-0.14221477508544922,-0.5910571761104144,0.306627625939516,-0.3666359755979336,0.08220642542703516,-0.2047294703369147,10.126531562776233,-34.1705438386732,0.22442120051248282,11,0.19283390045166016,-0.09641742706298828,-0.4965481758117676,-0.6990242004394531,0.5495777130126989,1,-0.01175958698506685,-1.0833154745223454,22.4073429107666,1.2222205940536026,22.58089256286621,1.0888972902635883,22.72551918029785,-0.01175958698506685
4961,2019-11-06,22.310924530029297,22.426626205444336,22.002391815185547,22.09880828857422,1502320.0,0.007839667216939628,-1.095247515425557,-0.73332849766899,51.92306229124028,53.63817282953826,-0.015884031551014033,-0.008478436048811488,-0.5974318087973103,-0.8235677651276667,12.94727339510326,0.42423439025878906,0.16263615771944728,0.007712745666502485,-0.3902236034418216,0.4056490947748266,-0.19125542888765779,0.20668092022066276,-0.3427075125927743,37.6468835893008,-6.896582847462199,0.19896817455416138,11,0.01928424835205078,-0.26996707916259766,-0.6074271202087402,-0.8388280868530273,-0.10605812072753551,2,-0.01815035029301526,1.1764695614734306,22.137374877929688,-1.0833154745223454,22.4073429107666,1.2222205940536026,22.58089256286621,-0.01815035029301526
4962,2019-11-07,21.91561508178711,22.571252822875977,21.828840255737305,22.571252822875977,2241024.0,-0.0177182011310254,1.2647035721454691,-3.0909360669004586,42.91499078163118,52.06504167167135,0.3665845277139539,0.39492926603814027,-0.16961189321364856,-0.4129004071081006,12.93972253414678,0.7424125671386719,0.1301206915372326,-0.3798832893371582,-0.8021023555266353,0.04233577685231893,-0.5909928224318968,-0.16877375624241964,0.9063205718994141,8.737813731590956,-37.21927846009124,0.21110953309473826,11,0.4097728729248047,0.12534236907958984,-0.18078231811523438,-0.44351863861083984,0.5592193603515625,3,0.002639752120391803,-1.095247515425557,22.310924530029297,1.1764695614734306,22.137374877929688,-1.0833154745223454,22.4073429107666,0.002639752120391803
4963,2019-11-08,21.98310661315918,22.01203155517578,21.7709903717041,21.91561508178711,2471776.0,0.0030796092703855305,2.8461538461538463,-0.10294027805657133,47.280313602404995,50.685758791068594,0.2987701512502987,0.313916920094389,-0.20935499915535516,-0.4655632995259502,12.522758066479136,0.2410411834716797,0.10155186971085683,-0.2935903549194343,-0.7368430785001259,0.14966236866125726,-0.5152167167097801,-0.07196399312908852,0.8189671325683605,24.999887600541314,-25.096131456270186,0.221626361790346,11,0.3133563995361328,0.12052154541015625,-0.303713321685791,-0.5110101699829102,0.6749210357666016,4,0.007017582523034305,1.2647035721454691,21.91561508178711,-1.095247515425557,22.310924530029297,1.1764695614734306,22.137374877929688,0.007017582523034305
4964,2019-11-11,21.799915313720703,22.02167320251465,21.799915313720703,21.886690139770508,1289203.0,-0.008333276213509211,-4.111111111111111,-1.2857142857142858,42.91339655866646,48.9384992297801,0.4896164639792886,0.4695449790899744,-0.005255914094441039,-0.2704594113520926,11.869151780473693,0.2217578887939453,0.0545831084987185,-0.44399986267089986,-0.9267737885559555,0.038774063214155774,-0.6853868256134277,-0.20261289972837204,0.9609150970458984,3.614431987186821,-47.97858376783171,0.24138696294252776,11,0.4965476989746094,0.4097719192504883,-0.12052202224731445,-0.3278188705444336,1.1859302520751953,0,0.023883159918505203,2.8461538461538463,21.98310661315918,1.2647035721454691,21.91561508178711,-1.095247515425557,22.310924530029297,0.023883159918505203
4965,2019-11-12,21.94454002380371,22.08916664123535,21.732423782348636,21.79027366638184,1506363.0,0.0066341867847523606,-1.6428712731383788,-1.7777777777777368,47.328260413253226,47.78008800030502,0.3483737622708176,0.2864509757097302,-0.1293478268698962,-0.40143986002738075,10.637092067700136,0.3567428588867152,0.03614422671025963,-0.26562919616699077,-0.7319478277808109,0.20068943544682938,-0.4987885119739026,-0.03246988036007892,0.7766967854003894,25.287183824933518,-29.561002890790196,0.23315931580691074,11,0.3326396942138672,0.26514720916748047,-0.26514673233032227,-0.4724435806274414,0.9256057739257777,1,0.01713529439015682,-4.111111111111111,21.799915313720703,2.8461538461538463,21.98310661315918,1.2647035721454691,21.91561508178711,0.01713529439015682
4966,2019-11-13,22.156658172607425,22.156658172607425,21.809555053710934,21.963823318481445,1467928.0,0.009666101388938975,2.600003956439541,1.2500123639960954,48.314616731360466,46.51572768958619,0.11848573071129564,0.04473286387849029,-0.34104636290730994,-0.5960785776276225,9.528539421408391,0.3471031188964915,0.025133392579395064,-0.03326349258422567,-0.4695290127995264,0.40300202763107507,-0.25139625269187604,0.1848692675234247,0.5052498549853475,50.57459503215207,-2.49185813185057,0.21813276010764987,11,0.1205215454101527,0.1156997680664027,-0.47726488113403676,-0.6845617294311559,0.8099040985107386,2,0.023933862868840583,-1.6428712731383788,21.94454002380371,-4.111111111111111,21.799915313720703,2.8461538461538463,21.98310661315918,0.023933862868840583
4967,2019-11-14,22.108449935913086,22.16629981994629,22.01203155517578,22.156658172607425,923342.0,-0.002175790063590921,3.571485092553342,-0.2499975272252638,48.496249548205554,45.98933259670736,0.07817896912478517,0.08755853981979556,-0.2833343577223353,-0.5277226600757992,8.600254219208118,0.1542682647705078,0.010310714039455604,-0.07520465850830149,-0.5124168048704831,0.36200748785388015,-0.29381073168939054,0.14340141467278755,0.4976890369650384,86.66672528090864,33.86157029364216,0.21860607318109002,11,0.06749153137207031,0.1687297821044922,-0.42905664443969727,-0.6363534927368164,0.8677539825439453,3,0.004361068897555498,2.600003956439541,22.156658172607425,-1.6428712731383788,21.94454002380371,-4.111111111111111,21.799915313720703,0.004361068897555498
4968,2019-11-15,22.07952308654785,22.22414970397949,21.98310661315918,22.07952308654785,1237695.0,-0.0013084069416483546,-1.5000197823936328,-0.0,50.0,46.59438836238119,0.031857585777338215,0.10837302758458378,-0.24007063711709975,-0.48107501916233986,7.9610966215756305,0.24104309082030895,-0.018496795830714063,-0.09545392990112234,-0.5337525326544039,0.34284467285215925,-0.3146032312777649,0.12369537147552023,0.47419297489850365,70.58796149042333,15.308772222980338,0.21914930137664168,11,0.07231521606445312,0.19765663146972656,-0.4001297950744629,-0.607426643371582,0.8870391845703125,4,0.01790398071739463,3.571485092553342,22.108449935913086,2.600003956439541,22.156658172607425,-1.6428712731383788,21.94454002380371,0.01790398071739463
4969,2019-11-18,22.4073429107666,22.436267852783203,22.03131675720215,22.03131675720215,1401236.0,0.014847233019198658,-1.1538453734795533,100.0,54.57747092041182,48.19426231635266,-0.33074344508580467,-0.20649338411542928,-0.5407454917277903,-0.7912431852095096,7.739355884678127,0.4049510955810547,-0.0767877613891983,0.21742124557495046,-0.23157837122480274,0.6664208623747037,-0.007078562824926138,0.44192105397482706,0.09709561393389166,95.8904332320733,40.74461507051126,0.22449980839987632,11,-0.2555046081542969,-0.13016319274902344,-0.7279496192932129,-0.935246467590332,0.6459941864013672,0,0.011187615557877173,-1.5000197823936328,22.07952308654785,3.571485092553342,22.108449935913086,2.600003956439541,22.156658172607425,0.011187615557877173
4970,2019-11-19,22.040958404541016,22.44590950012207,21.954181671142575,22.4073429107666,1872321.0,-0.016351091143856245,1.2173989704598687,-0.9743591044200745,44.702021459171256,47.39192444612277,0.022938307673246783,0.15972742576113674,-0.14904880540015597,-0.41608611939654594,7.671991420849572,0.49172782897949574,-0.12343381561446165,-0.14366035461425852,-0.5972750534393398,0.3099543442108228,-0.3704677040267974,0.08314699479828036,0.4171592356183673,36.363908845947854,-12.566672532059975,0.2268073494125399,11,0.11087989807128906,0.2362213134765625,-0.37602758407592773,-0.5688619613647461,1.0123786926269531,1,0.042869604121216875,-1.1538453734795533,22.4073429107666,-1.5000197823936328,22.07952308654785,3.571485092553342,22.108449935913086,0.042869604121216875
4971,2019-11-20,22.137374877929688,22.17594146728516,21.886690139770508,21.973466873168945,1395908.0,0.0043744229093416465,1.4000158259148945,-0.4473660921125925,38.82783113035075,46.93779559598051,-0.11251751532835996,0.07153491939259737,-0.20545606705318065,-0.5080067335496636,7.6028395111653655,0.289251327514652,-0.13774984742137164,-0.05013647079467631,-0.5016624084135657,0.40138946682421306,-0.275899439604121,0.17562649801476837,0.3085346221923828,44.82762149035444,1.754333695512436,0.2257629688094449,11,-0.04820823669433594,0.13980484008789062,-0.37120580673217773,-0.5785026550292969,0.8773956298828125,2,0.03310107561716147,1.2173989704598687,22.040958404541016,-1.1538453734795533,22.4073429107666,-1.5000197823936328,22.07952308654785,0.03310107561716147
4972,2019-11-21,22.002391815185547,22.19522476196289,21.925256729125977,21.98310661315918,1622293.0,-0.006097518946508673,-2.9999717398369388,0.11765869552568801,38.97060802186528,46.01449497592054,0.04030814377896874,0.1976684449015771,-0.03991061242246374,-0.3681894413249509,7.647031793783102,0.26996803283691406,-0.12329953278543115,-0.17306747436523295,-0.6311289300875025,0.2849939813570366,-0.40209820222636594,0.055963253495900034,0.44351768493652344,20.689855112008512,-17.527669799991212,0.22903072786113474,11,0.08677482604980469,0.27478790283203125,-0.20006656646728516,-0.43869876861572266,1.1184368133544922,3,0.04382116562741922,1.4000158259148945,22.137374877929688,1.2173989704598687,22.040958404541016,-1.1538453734795533,22.4073429107666,0.04382116562741922
4973,2019-11-22,22.03131675720215,22.08916664123535,21.94454002380371,22.02167320251465,1048043.0,0.0013146271668809106,1.3076876255402032,0.5000494510928691,42.412453757941805,45.958834664728904,0.021166908072626,0.16505619507144687,-0.03295528706939521,-0.3908312512909262,7.665063215002609,0.14462661743164062,-0.15373544475311718,-0.13642921447753764,-0.5989466017202361,0.3260881727651608,-0.36768790809888685,0.09482947914381157,0.37178359985351506,25.862233621654067,-9.464942598473133,0.23125869362134854,11,0.057849884033203125,0.2458629608154297,-0.14703702926635742,-0.4676237106323242,0.8291854858398402,4,0.04288836530599083,-2.9999717398369388,22.002391815185547,1.4000158259148945,22.137374877929688,1.2173989704598687,22.040958404541016,0.04288836530599083
4974,2019-11-25,22.040958404541016,22.16629981994629,21.98310661315918,22.040958404541016,1356378.0,0.00043763373043570475,-2.1665952326003097,0.0,47.82609817521262,46.01414997161327,0.05510817724335837,0.16061189725019176,-0.013013931678305113,-0.39437781250669346,7.885156106355871,0.18319320678710938,-0.12929484594036822,-0.12485933303833008,-0.5892431425658522,0.33952447648919204,-0.3570512378020929,0.10733257172543276,0.32190135803222475,27.58635979153592,-10.47708225428159,0.23219190476376184,11,0.08677387237548828,0.2362213134765625,-0.11329078674316406,-0.4772653579711914,1.0316619873046875,0,0.041994719539348635,1.3076876255402032,22.03131675720215,-2.9999717398369388,22.002391815185547,1.4000158259148945,22.137374877929688,0.041994719539348635
4975,2019-11-26,22.301284790039066,22.388059616088867,21.963823318481445,22.09880828857422,2027015.0,0.011811028391778944,1.2564191005650636,100.0,49.79083757672883,46.178174509987535,-0.16683693889019224,-0.0930970093942669,-0.24571730315100737,-0.650574319777288,8.717139264587358,0.4242362976074219,-0.11501821518278277,0.1282357215881369,-0.3400354805039818,0.5965069236802556,-0.10589987945792245,0.36237132263419625,-0.5688610076904297,82.69243937883827,42.734904291424215,0.23413560104605943,11,-0.134984970092777,-0.024105072021487928,-0.33022975921631215,-0.7375917434692418,0.8870353698730433,1,0.03372237582763882,-2.1665952326003097,22.040958404541016,1.3076876255402032,22.03131675720215,-2.9999717398369388,22.002391815185547,0.03372237582763882
4976,2019-11-27,22.4073429107666,22.426626205444336,22.22414970397949,22.397701263427734,1156751.0,0.004755695545169081,7.400079129574826,0.04761859904291713,62.20098229911752,47.700922593422206,-0.26104782850903163,-0.20511515633786104,-0.33167533998805254,-0.752151811373821,9.020353343143439,0.2024765014648473,-0.06757404277963275,0.23140125274658274,-0.2421440720641037,0.7049465775572692,-0.005371409658760484,0.46817391515192597,-0.6618064117431608,96.15387541751946,50.088975311361374,0.23677266240534325,11,-0.2410430908203125,-0.13016319274902344,-0.3856692314147949,-0.8436498641967773,0.6459941864013672,2,0.028829575598228185,1.2564191005650636,22.301284790039066,-2.1665952326003097,22.040958404541016,1.3076876255402032,22.03131675720215,0.028829575598228185
4977,2019-11-28,22.503759384155273,22.503759384155273,22.253074645996094,22.378416061401367,904461.0,0.004302896321649374,2.9999695660113215,13.000197823936697,62.735871064305435,49.11601937834503,-0.33021868271496047,-0.3362361555749587,-0.413605954776056,-0.8445591576293623,8.322475260619914,0.2506847381591797,-0.03771630794079783,0.3389057159423814,-0.08860475614948626,0.766416188034249,0.12515047989644756,0.5526609519883152,-0.7309792968749953,100.0,49.15258529195137,0.21375523604593427,11,-0.3085346221923828,-0.2265796661376953,-0.36397409439086914,-0.9400663375854492,0.34710121154785156,3,0.022707811389817145,7.400079129574826,22.4073429107666,1.2564191005650636,22.301284790039066,-2.1665952326003097,22.040958404541016,0.022707811389817145
4978,2019-11-29,22.4073429107666,22.56160926818848,22.330209732055664,22.44590950012207,1101749.0,-0.004284460731328155,-1.4000000000000368,-0.3076876255402033,65.51724809997548,50.33155017607433,-0.20384748248283913,-0.267187054246925,-0.3025928436087213,-0.7457311600651515,7.514056806355674,0.23139953613281605,-0.026800535797697478,0.25116672515869,-0.14681275450452347,0.6491462048219034,0.05217698532708326,0.4501564649902967,-0.5907040656738225,74.19371306778254,16.654039023965808,0.198989739831607,11,-0.18319320678710938,-0.13016319274902344,-0.2603263854980469,-0.8436498641967773,0.3278179168701172,4,0.03184160302338257,2.9999695660113215,22.503759384155273,7.400079129574826,22.4073429107666,1.2564191005650636,22.301284790039066,0.03184160302338257
4979,2019-12-02,21.934898376464844,22.55196762084961,21.83848190307617,22.426626205444336,1988204.0,-0.021084362219259467,-1.0845065713401967,12.750098911968347,49.789030944632216,50.89677345223666,0.2173944957912255,0.17712988246082517,0.18205687275234794,-0.27344394207523237,6.540679454996528,0.713485717773441,-0.023680800196302698,-0.1976555824279771,-0.5888912410383753,0.19358007618242112,-0.3932734117331762,-0.0020377531227779855,0.6267108917236364,13.333262996305029,-46.29148375577572,0.1956178293051994,12,0.26514720916748047,0.3422813415527344,0.21211814880371094,-0.37120532989501953,0.9738140106201172,0,0.042197773187327536,-1.4000000000000368,22.4073429107666,2.9999695660113215,22.503759384155273,7.400079129574826,22.4073429107666,0.042197773187327536
4980,2019-12-03,21.87704849243164,22.214508056640625,21.761348724365234,22.147016525268555,1461302.0,-0.0026373445201494095,1.238094116649632,0.5490192275617032,43.43891038184249,51.4091155912913,0.2788753706411988,0.22606737906484042,0.24454228774146358,-0.2162432848757021,6.562715137111627,0.4531593322753906,-0.024567002175427177,-0.24248914718628,-0.6500316353765214,0.1650533410039614,-0.4462603912814025,-0.038717903091157524,0.6845607757568395,14.457762407434267,-44.398676320404654,0.20377124409512112,12,0.28443050384521484,0.4001312255859375,0.26996803283691406,-0.3133554458618164,1.60052490234375,1,0.0546495977200796,-1.0845065713401967,21.934898376464844,-1.4000000000000368,22.4073429107666,2.9999695660113215,22.503759384155273,0.0546495977200796
4981,2019-12-04,21.90597343444824,22.05059814453125,21.7709903717041,21.89633178710937,1636346.0,0.001322159249526056,-1.1481481481482068,-0.03571403338961856,45.20546460328864,52.10187743367167,0.23878501740509606,0.17417925795502143,0.2259686764545883,-0.2471953743030717,6.849917561042665,0.27960777282714844,-0.06687720683137854,-0.19331665039062784,-0.6010609296171445,0.21442762883588884,-0.39718879000388796,0.010555489222632275,0.6459941864013707,18.07220300929239,-35.726984073630476,0.20387213961325912,12,0.25550556182861683,0.3712062835693395,0.21693897247314808,-0.3422803878784144,1.60052490234375,2,0.05853867801406709,1.238094116649632,21.87704849243164,-1.0845065713401967,21.934898376464844,-1.4000000000000368,22.4073429107666,0.05853867801406709
4982,2019-12-05,21.973466873168945,22.137374877929688,21.89633178710937,21.992748260498047,1551481.0,0.003081051792684475,-1.7777692299237657,-1.9998021760633036,47.53369195722062,52.6709039002582,0.18635422816050706,0.11725381795691447,0.15583694717845376,-0.31803751516876133,6.895263323883774,0.24104309082031605,-0.04699796317735405,-0.12871580123901438,-0.5317675203337586,0.27433591785572986,-0.3302416607863847,0.07281005830835596,0.5468759918212882,26.506136087919096,-24.129662655724182,0.2015258595473716,12,0.18801212310791016,0.3037128448486328,0.0723118782043457,-0.4097738265991211,1.9186992645263636,3,0.049144280701449716,-1.1481481481482068,21.90597343444824,1.238094116649632,21.87704849243164,-1.0845065713401967,21.934898376464844,0.049144280701449716
4983,2019-12-06,22.137374877929688,22.22414970397949,22.02167320251465,22.08916664123535,1372243.0,0.007459360223255551,-1.2105011088320954,-2.5002473043822335,43.20386811160674,52.15732278207977,0.0436644662292025,-0.03636886230361114,-0.009480771970245883,-0.48591459787836655,6.890727152844184,0.2506828308105433,-0.011868357882239167,0.027478790283204546,-0.371865466220072,0.4268230467864811,-0.17219333796843372,0.22715091853484282,0.3526082214355455,47.56098737792874,2.5401434828447336,0.19967212825163758,12,0.02410411834716797,0.13980484008789062,0.019283294677734375,-0.5399360656738281,2.1018924713134766,4,0.032229915322288916,-1.7777692299237657,21.973466873168945,-1.1481481481482068,21.90597343444824,1.238094116649632,21.87704849243164,0.032229915322288916
4984,2019-12-09,22.320566177368164,22.388059616088867,22.12773323059082,22.137374877929688,1507433.0,0.008275204284547533,-1.571447411803495,3.8,57.753977884012194,53.0421161495557,-0.10693924914862052,-0.18820365205585432,-0.2000637069583071,-0.6728198001994201,7.115335710398887,0.2603263854980469,0.039634294039817775,0.18463754653930664,-0.19711744725672986,0.5663925403353431,-0.00623995035871161,0.3755150434373249,0.14027154699707012,89.23053043883169,41.33362107415451,0.1908774968980179,12,-0.1590871810913086,-0.1446247100830078,-0.13498306274414062,-0.6942024230957031,2.1404609680175817,0,0.018574557964794458,-1.2105011088320954,22.137374877929688,-1.7777692299237657,21.973466873168945,-1.1481481481482068,21.90597343444824,0.018574557964794458
4985,2019-12-10,22.320566177368164,22.330209732055664,22.02167320251465,22.243432998657227,1166113.0,0.0,5.399825921823073,0.42105263157894735,55.36720764379333,52.282807854519675,-0.1161287327138929,-0.16715861298726864,-0.20325610720523812,-0.6738002837968651,7.429359641295331,0.3085365295410156,0.07966183600469279,0.16583623886108256,-0.21326013797085608,0.5449326156930212,-0.023711949554886758,0.3553844272770519,0.11229198699707155,89.06225851719512,39.09264473852684,0.1895481884159687,12,-0.1590871810913086,-0.16872787475585938,-0.13498306274414062,-0.6942024230957031,2.410429000854492,1,0.02634996823302571,-1.571447411803495,22.320566177368164,-1.2105011088320954,22.137374877929688,-1.7777692299237657,21.973466873168945,0.02634996823302571
4986,2019-12-11,22.686952590942386,22.70623588562012,22.16629981994629,22.16629981994629,1702214.0,0.016414745515985985,-1.0740735313512144,6.75004945598422,67.66168566651024,52.830120588097984,-0.4902348952203148,-0.5183560897623458,-0.5440878696615243,-1.0341201977120242,8.387761075556725,0.5399360656738317,0.11380610741144181,0.5057079315185575,0.058061825037508896,0.9533540379996062,0.281884878278035,0.7295309847590801,-0.925603866577152,97.61906444069211,42.13040417229827,0.2238230532405241,12,-0.4531602859497106,-0.4676227569580078,-0.5013694763183629,-1.0605888366699254,2.2850856781005824,2,0.0348491407413023,5.399825921823073,22.320566177368164,-1.571447411803495,22.320566177368164,-1.2105011088320954,22.137374877929688,0.0348491407413023
4987,2019-12-12,22.20486640930176,22.67731094360352,22.20486640930176,22.67731094360352,2357423.0,-0.021249490415609862,1.0,-0.9074080858109927,53.62900909984308,51.50920514363884,-0.06146957608058301,-0.03022596878235362,-0.038413772243561795,-0.5510185104474523,9.394942079091761,0.482086181640625,0.11300353472221047,0.018800926208498936,-0.4276193460522677,0.4652211984692656,-0.20440920992188438,0.24201106233888225,-0.42461994171143047,26.76061832001554,-31.134052724870436,0.22321013613038262,12,0.028925895690914416,0.014463424682617188,-0.019283294677737928,-0.5785026550293004,2.960006713867184,3,0.0586192190260133,-1.0740735313512144,22.686952590942386,5.399825921823073,22.320566177368164,-1.571447411803495,22.320566177368164,0.0586192190260133
4988,2019-12-13,22.474834442138672,22.61945915222168,22.27235984802246,22.436267852783203,1835814.0,0.012158057061033123,1.1176470588235294,-0.08163199392806533,58.181801178879155,52.44173516966627,-0.35856396761703735,-0.28360009981230405,-0.28645455877413895,-0.8242409930064483,10.254506667892793,0.4145927429199183,0.07839797210710486,0.26900339126586914,-0.19231171022665805,0.7303184927583963,0.03834584051960732,0.49966094201213096,-0.6760681861877451,66.19718702285789,4.284120290765415,0.2306575507462634,12,-0.2410421371459961,-0.2555046081542933,-0.29166173934936523,-0.8484706878662109,2.9310817718505824,4,0.06306305388836342,1.0,22.20486640930176,-1.0740735313512144,22.686952590942386,5.399825921823073,22.320566177368164,0.06306305388836342
4989,2019-12-16,22.65802764892578,22.73516082763672,22.41698455810547,22.55196762084961,1700626.0,0.008151036985778015,1.4444411881072052,2.750049455984174,56.9288297940125,53.94061510435183,-0.47873853722085613,-0.4712088119514206,-0.45508622067467996,-1.0121196236432723,10.581917985136899,0.31817626953125,0.036786910934104355,0.4396623611450181,-0.05697640418267369,0.9363011264727099,0.19134297848117043,0.6879817438088658,-0.8411120003814716,89.18927589000008,28.669329388836765,0.24831938266384623,12,-0.4049520492553711,-0.42423534393310547,-0.45798206329345703,-1.0316638946533203,2.8925132751464844,0,0.06978717321815742,1.1176470588235294,22.474834442138672,1.0,22.20486640930176,-1.0740735313512144,22.686952590942386,0.06978717321815742
4990,2019-12-17,22.9858455657959,23.0147705078125,22.63874435424805,22.75444412231445,2296229.0,0.01446806941669787,1.5999960435473308,2.181796928389056,60.34482523397637,55.622766285539356,-0.707091416387847,-0.7637673507147298,-0.7580164974992485,-1.33445097674484,11.471031758775297,0.3760261535644496,0.003086218181394429,0.720235919952394,0.12472641004194429,1.3157454298628437,0.42248116499716915,1.0179906749076189,-1.1322001100878936,96.59093208165578,38.90218452237727,0.29775475495522474,12,-0.5302944183349609,-0.612248420715332,-0.7327704429626465,-1.3594818115234375,3.037139892578125,1,0.06417782523454307,1.4444411881072052,22.65802764892578,1.1176470588235294,22.474834442138672,1.0,22.20486640930176,0.06417782523454307
4991,2019-12-18,22.87014579772949,22.99548721313477,22.75444412231445,22.918352127075195,1556564.0,-0.005033522379467192,1.3809487923433303,-0.20832337352973906,56.50687298027864,56.619786399212465,-0.49197752968923325,-0.6222590072362095,-0.6223012097256522,-1.2177305036174957,12.662761645205475,0.2410430908203196,0.04224654876919587,0.5678976058959933,-0.0820695398421698,1.2178647516341563,0.24291403302690995,0.8928811787650766,-0.9468328388952152,82.14298330519021,28.575056095392583,0.3249835728690818,12,-0.3519239425659144,-0.48208618164062145,-0.6267123222351039,-1.2437820434570277,2.7478866577148473,2,0.08136587308848342,1.5999960435473308,22.9858455657959,1.4444411881072052,22.65802764892578,1.1176470588235294,22.474834442138672,0.08136587308848342
4992,2019-12-19,22.966562271118164,22.966562271118164,22.78336906433105,22.89907073974609,1591992.0,0.004215822419385118,4.428627949696304,-1.4000553928938535,59.93150731333877,58.47841297718269,-0.48356056078358733,-0.6774730191731351,-0.704629020382356,-1.3036260833066038,13.851392379619215,0.18319320678711293,0.11098023507511812,0.6161055564880371,-0.08149789684341613,1.3137090098194903,0.2673038298223105,0.9649072831537637,-0.9777618593451969,93.50652687180305,40.790024444966974,0.34880172666572745,12,-0.44834041595458984,-0.5785026550292969,-0.6917934417724609,-1.3401985168457031,2.7768135070800746,3,0.08732155793498153,1.3809487923433303,22.87014579772949,1.5999960435473308,22.9858455657959,1.4444411881072052,22.65802764892578,0.08732155793498153
4993,2019-12-20,22.97620391845703,23.05333709716797,22.715877532958984,23.005128860473636,2318915.0,0.0004198123874634696,4.384645819067184,-0.42857142857145863,72.131166148328,60.075878339884454,-0.40420792718215637,-0.6458074214969756,-0.7091043519733233,-1.3016602633442744,15.181382179962883,0.3374595642089844,0.1804503642049653,0.5785028457641594,-0.15514828447339823,1.3121539760017171,0.21167728064538238,0.9453284108829365,-0.9258453009216936,87.8788605409553,28.933911955824392,0.36682556511877884,12,-0.43869876861572266,-0.5688610076904297,-0.7496433258056641,-1.3498401641845703,2.8443050384521484,4,0.09525808582129325,4.428627949696304,22.966562271118164,1.3809487923433303,22.87014579772949,1.5999960435473308,22.9858455657959,0.09525808582129325
4994,2019-12-23,22.966562271118164,23.101545333862305,22.81229591369629,23.0147705078125,950825.0,-0.0004196362189805569,1.608695652173913,1.666666666666462,73.64017636839036,62.10620819817301,-0.32776291202846153,-0.5937059897401902,-0.6974101740936831,-1.2711123351833749,16.339743679775097,0.2892494201660156,0.24614224323282485,0.5225810050964341,-0.23277314888098388,1.2779351590738521,0.1449039281077269,0.9002580820851414,-0.8359653752122149,70.8334535383548,6.002532411194466,0.37767707698870845,12,-0.3326396942138672,-0.5351152420043945,-0.7520532608032227,-1.3401985168457031,2.6418304443359375,0,0.10621328146871711,4.384645819067184,22.97620391845703,4.428627949696304,22.966562271118164,1.3809487923433303,22.87014579772949,0.10621328146871711
4995,2019-12-24,23.05333709716797,23.111188888549805,22.956920623779297,23.005128860473636,246017.0,0.0037783114871714485,-1.1333597098582262,-0.9999999999999263,74.28571889965382,62.84221189074452,-0.33487926543402224,-0.6548232480631704,-0.7863658731341374,-1.3379574901257527,16.818313839451314,0.1542682647705078,0.3190308441900598,0.5717532157897942,-0.22730315218867148,1.37080958376826,0.17222503180056137,0.971281399779027,-0.8256453574663851,85.36551238317645,14.01599374502166,0.3995281839892336,12,-0.3953094482421875,-0.6170682907104492,-0.8388280868530273,-1.4269733428955078,2.6707553863525426,1,0.10832287821840203,1.608695652173913,22.966562271118164,4.384645819067184,22.97620391845703,4.428627949696304,22.966562271118164,0.10832287821840203
4996,2019-12-25,23.05333709716797,23.05333709716797,23.05333709716797,23.05333709716797,0.0,0.0,1.0,0.0,73.5293995413503,65.05336638424532,-0.31004685113276764,-0.636583524761754,-0.7867267510044407,-1.3189031668348363,17.201080653219815,0.0,0.35001896658491916,0.5394535064697266,-0.2982573115950693,1.3771643245345224,0.12059809743733041,0.9583089155021227,-0.7196256996045989,85.36551238317645,7.998941625279741,0.4188554090323973,12,-0.36156272888183594,-0.6170682907104492,-0.8388280868530273,-1.4269733428955078,2.661113739013672,2,0.1288164203164699,-1.1333597098582262,23.05333709716797,1.608695652173913,22.966562271118164,4.384645819067184,22.97620391845703,0.1288164203164699
4997,2019-12-27,23.0147705078125,23.20760536193848,22.956920623779297,23.14011383056641,1106069.0,-0.0016729287041140628,-1.0799993669684411,-100.0,70.22222964667976,66.39119176955651,-0.16149680151708168,-0.5879129427219638,-0.7384084590381335,-1.2657776431183017,17.503295549527337,0.25068473815918324,0.3908675401361492,0.4753363609313972,-0.3917319973998197,1.342404719262614,0.04180218176578876,0.9088705400970056,-0.5877618113307577,60.78423006357425,-19.511803834044038,0.433534179165609,12,-0.20247554779052734,-0.5302934646606445,-0.8315973281860352,-1.388406753540039,2.7189636230468714,4,0.11311266157305999,1.0,23.05333709716797,-1.1333597098582262,23.05333709716797,1.608695652173913,22.966562271118164,0.11311266157305999
4998,2019-12-30,23.12082862854004,23.236530303955078,22.94727897644043,22.966562271118164,955475.0,0.004608263232150689,-2.00001978239367,-1.2307505021607783,69.12443866676628,67.74625942208469,-0.18582563211466052,-0.672244129566252,-0.8339030668751022,-1.3538951275658562,17.667787598192668,0.28925132751464844,0.3788346951938948,0.5457201957702651,-0.3564647730999475,1.4479051646404777,0.09462771133515702,0.9968126802053732,-0.5845363988943539,72.72694574702928,-6.172948686941737,0.4510924844351064,12,-0.18319129943847656,-0.6218891143798828,-0.9376554489135742,-1.4944648742675781,2.7382469177246094,0,0.11342790484684295,-1.0799993669684411,23.0147705078125,1.0,23.05333709716797,-1.1333597098582262,23.05333709716797,0.11342790484684295
4999,2019-12-31,22.86050224304199,23.0436954498291,22.81229591369629,23.02441215515137,526798.0,-0.011259388220053124,1.2856927540600624,-1.0625123639960896,61.475416481545615,67.87188067181461,0.1187276538809563,-0.3573393174554589,-0.5611579870854584,-1.0758821068178683,19.535780628000776,0.30853271484375,0.4320175979670111,0.23911361694335653,-0.6186616874120219,1.096888921298735,-0.18977403523433267,0.6680012691210457,-0.2121719215068012,11.36313567513775,-63.51451567861786,0.42888765217768937,12,0.11570167541504262,-0.3615627288818324,-0.6773290634155238,-1.1762886047363246,3.287826538085941,1,0.12948126346472222,-2.00001978239367,23.12082862854004,-1.0799993669684411,23.0147705078125,1.0,23.05333709716797,0.12948126346472222
5000,2020-01-02,23.072620391845703,23.20760536193848,22.966562271118164,23.005128860473636,1129682.0,0.009278805275079849,-2.3333597098582755,-0.4117599143548292,58.77191993038016,68.12355255515922,-0.08916352691282725,-0.5009812949724477,-0.7593798702665531,-1.2727493763497009,21.399017740562627,0.3471031188964915,0.4595061470099111,0.39145317077636577,-0.41288323555561846,1.19578957710835,-0.010715032389626344,0.7936213739423579,-0.3301780731233315,61.36336047405596,-10.198224511358653,0.4021682031659914,1,-0.09641647338867188,-0.5736808776855469,-0.8701643943786621,-1.301630973815918,3.104633331298828,3,0.10990395891506921,1.2856927540600624,22.86050224304199,-2.00001978239367,23.12082862854004,-1.0799993669684411,23.0147705078125,0.10990395891506921
5001,2020-01-03,23.18832015991211,23.18832015991211,22.81229591369629,22.89907073974609,1278025.0,0.0050145915852408685,1.6,4.285714285714564,76.84212170273439,70.00250970953653,-0.1731974879484106,-0.5435533043831029,-0.8573765722505655,-1.3649810041734227,23.06666783052931,0.3760242462158203,0.4849232861330641,0.4430356025695801,-0.3034796772772488,1.189550882416409,0.06977796264616742,0.8162932424929927,0.04821014404296875,88.63596512919194,10.936132924855016,0.3732576399234144,1,-0.21211624145507812,-0.6893806457519531,-0.9665803909301758,-1.3932266235351562,2.988933563232422,4,0.10935558531713907,-2.3333597098582755,23.072620391845703,1.2856927540600624,22.86050224304199,-2.00001978239367,23.12082862854004,0.10935558531713907
5002,2020-01-06,23.05333709716797,23.130470275878906,22.86050224304199,23.09190368652344,1142428.0,-0.005821166079011619,3.666699637322844,-0.133333333333344,67.04549030891853,69.4374346162688,-0.02750321686418289,-0.3410044954466436,-0.711178074347405,-1.21061733956223,25.095606356265776,0.32781791687012074,0.4704682751416911,0.25405902862548757,-0.4089471861772296,0.9170652434282047,-0.07744407877587278,0.5855621360268479,0.17470851898193374,56.81792636486662,-21.414198256085484,0.33150310740135913,1,-0.028923988342285156,-0.5543975830078125,-0.8315973281860352,-1.171468734741211,3.528867721557617,0,0.11543290794722205,1.6,23.18832015991211,-2.3333597098582755,23.072620391845703,1.2856927540600624,22.86050224304199,0.11543290794722205
5003,2020-01-07,22.850860595703125,23.18832015991211,22.83157730102539,23.082263946533203,1256686.0,-0.008782958432934085,-1.6428339291517713,6.000098911967796,55.617952553584445,67.43496530351258,0.17357701279726712,-0.08678422643550476,-0.49774273438639227,-0.9911264180636508,26.977258054371834,0.35674285888671875,0.4730871985711147,0.015908241271972656,-0.569364295155971,0.6011807776999163,-0.27672802694199916,0.3085445094859445,0.3688700263977047,9.755567993206382,-64.31910924004397,0.29263626821397204,1,0.1735525131225586,-0.35192108154296875,-0.6146583557128906,-0.819544792175293,3.7120609283447266,1,0.12616039221290176,3.666699637322844,23.05333709716797,1.6,23.18832015991211,-2.3333597098582755,23.072620391845703,0.12616039221290176
5004,2020-01-08,22.73516082763672,22.86050224304199,22.397701263427734,22.821935653686523,1900237.0,-0.005063256483572531,4.64708209693393,0.3749938181038888,41.666634964233396,63.81062264402143,0.28273296593632224,0.06489573415251115,-0.36878346691047525,-0.8606057609596576,27.675335435361493,0.46280097961425426,0.45354133894482374,-0.12052125930786062,-0.6563638319224658,0.4153213133067446,-0.3884425456151632,0.147400026999442,0.4764211002960188,41.66660779091082,-28.338825052957304,0.2679212863073032,1,0.0819549560546875,-0.2362213134765625,-0.4844961166381836,-0.6942033767700195,4.2327117919921875,2,0.13740455773818483,-1.6428339291517713,22.850860595703125,3.666699637322844,23.05333709716797,1.6,23.18832015991211,0.13740455773818483
5005,2020-01-09,22.90871238708496,22.966562271118164,22.744802474975586,22.80265235900879,1419012.0,0.00763361916654115,1.0,-1.222244202659633,51.23456187096579,61.33341845842315,0.0966754170314914,-0.06570278361208892,-0.5292721353295526,-1.012788475421516,28.96586396945957,0.2314014434814453,0.40610232353533604,0.023622989654541016,-0.4494457992291636,0.49669177853824564,-0.21291140478730952,0.26015738409639155,0.27960777282714844,64.6343169799668,-3.6773445281742596,0.23653439444185181,1,-0.09159660339355469,-0.4097728729248047,-0.6700997352600098,-0.8677549362182617,4.136295318603519,3,0.1414141632800514,4.64708209693393,22.73516082763672,-1.6428339291517713,22.850860595703125,3.666699637322844,23.05333709716797,0.1414141632800514
5006,2020-01-10,23.47757339477539,23.58363151550293,23.12082862854004,23.14011383056641,2240222.0,0.024831644750629156,-1.461521293647412,3.1817789447181624,62.55926481163231,60.48197792119565,-0.45335419901257623,-0.6032230480806149,-1.0844072421887887,-1.5589111234752089,29.75733411199286,0.6749191284179688,0.36911853472497924,0.5529529571533196,0.021114654544781786,1.0847912597618574,0.28703380584905247,0.8188721084575867,-1.0798721313476562,91.05696810230167,24.861051565362672,0.26591915130426813,1,-0.4869070053100586,-0.800262451171875,-1.2582440376281738,-1.4366159439086914,3.673492431640625,4,0.11498975140973977,1.0,22.90871238708496,4.64708209693393,22.73516082763672,-1.6428339291517713,22.850860595703125,0.11498975140973977
5007,2020-01-13,23.50649833679199,23.6221981048584,23.40043830871582,23.6221981048584,1152112.0,0.0012320243463932457,2.8333663039894494,-0.342855205000975,62.9108190515462,59.79157574172675,-0.45281005357615456,-0.5582551230116941,-1.111109537638427,-1.56115779276465,30.62091319949648,0.22175979614257812,0.3222917610060989,0.5167963027954059,0.040103606881704223,0.9934889987091076,0.2784499548385533,0.7551426507522585,-1.0850784683227488,90.5512399745164,25.97867670701217,0.2383463479568513,1,-0.49654865264892223,-0.7472333908081019,-1.2871689796447718,-1.4655408859252894,3.914535522460941,0,0.11361774723257345,-1.461521293647412,23.47757339477539,1.0,22.90871238708496,4.64708209693393,22.73516082763672,0.11361774723257345
5008,2020-01-14,23.89216613769531,23.921091079711914,23.37151336669922,23.6221981048584,1931247.0,0.01640685887696347,2.3529449412640875,-2.333349818661289,69.04763213114074,60.632933036126225,-0.8018839264047664,-0.8772739493704442,-1.4853649107938836,-1.917018039931225,31.74219044472425,0.5495777130126953,0.2888496348224727,0.8315975189208942,0.2643730641996811,1.3988219736421073,0.5479852915602876,1.1152097462815007,-1.422715139770503,98.101277709263,32.90292327419013,0.2836122273606064,1,-0.7327699661254847,-0.9207839965820277,-1.6728367805480922,-1.8512086868286097,3.9723873138427805,1,0.11259082435334866,2.8333663039894494,23.50649833679199,-1.461521293647412,23.47757339477539,1.0,22.90871238708496,0.11259082435334866
5009,2020-01-15,24.239267349243164,24.239267349243164,23.680049896240234,23.91144943237305,2020244.0,0.014527825126756655,2.4117564917874454,1.2142842003377141,72.04302752573287,62.10750054672097,-1.0424661443520513,-1.1592753563360212,-1.8111901686608434,-2.231836759340503,32.77879398612379,0.5592174530029297,0.2810664451231659,1.0996367454528801,0.3554582821413881,1.8438152087643722,0.7275475137971341,1.4717259771086262,-1.682717946411131,100.0,35.80965574810416,0.3720892316557464,1,-0.9207830429077148,-1.1087970733642578,-2.0199379920959473,-2.198309898376465,3.5963611602783203,2,0.09586321819571175,2.3529449412640875,23.89216613769531,2.8333663039894494,23.50649833679199,-1.461521293647412,23.47757339477539,0.09586321819571175
5010,2020-01-16,24.461027145385746,24.461027145385746,24.065717697143555,24.26819229125977,1717150.0,0.009148782962266733,3.099979228692137,0.5882376898953349,74.17220668680264,61.81084332272855,-1.1695608129117971,-1.3332058597719119,-1.9999552706990862,-2.4198507523290935,33.27000100101125,0.39530944824219105,0.27865999738453695,1.2476374626159696,0.30237910444244775,2.1928958207894915,0.7750082835292105,1.7202666417027288,-1.7698603068408225,100.0,36.898265416941456,0.4726291790867604,1,-1.0316629409790075,-1.2196769714355504,-2.29231691360474,-2.4200696945190465,3.1817665100097656,3,0.10248324648607587,2.4117564917874454,24.239267349243164,2.3529449412640875,23.89216613769531,2.8333663039894494,23.50649833679199,0.10248324648607587
5011,2020-01-17,24.730995178222656,24.808128356933594,24.48031044006348,24.55744552612305,1792160.0,0.011036659713115737,1.000011636702137,0.8999910980108816,77.3006298773013,62.950303274771066,-1.338438805740516,-1.5353330541362453,-2.2387061581773615,-2.655084234714522,33.945317547809296,0.347101211547848,0.3241344481348811,1.424563026428224,0.27690082306119024,2.572225229795258,0.8507319247447072,1.998394128111741,-1.862842308993649,94.63090812533191,29.9456968425673,0.5738311016835175,1,-1.1280803680419922,-1.2437810897827148,-2.574336528778076,-2.690037727355957,2.1693859100341832,4,0.09356730332887975,3.099979228692137,24.461027145385746,2.4117564917874454,24.239267349243164,2.3529449412640875,23.89216613769531,0.09356730332887975
5012,2020-01-20,24.97203826904297,24.97203826904297,24.61529541015625,24.808128356933594,973723.0,0.009746598916996474,3.3529137963135356,0.9444554346631692,78.2353170486486,65.46334377422265,-1.4289627692575628,-1.7058891977176458,-2.4323435771493145,-2.858560841933901,34.72365514998593,0.35674285888671875,0.37720481538585204,1.5653323173522935,0.21088575839885237,2.9197788763057346,0.8881090378755729,2.242555596829014,-1.8710883412894113,100.0,34.8311760202146,0.677223279476721,1,-1.2871685028076172,-1.3835859298706055,-2.7454771995544434,-2.9310808181762695,1.5619583129882812,0,0.08725869846492729,1.000011636702137,24.730995178222656,3.099979228692137,24.461027145385746,2.4117564917874454,24.239267349243164,0.08725869846492729
5013,2020-01-21,25.164873123168945,25.164873123168945,24.75027847290039,24.9045467376709,1940796.0,0.007722031019191,2.1851911551367906,1.588228449078384,85.88591871093301,70.37659752385593,-1.4069965756898881,-1.8196411597213,-2.5767303859773776,-3.0154055276230345,35.396782195530456,0.4145946502685547,0.3968209696485232,1.6487337112426772,0.10087935981215779,3.1965880626731966,0.8748065355274193,2.422660886957935,-1.8019708276348716,100.0,26.867429585394177,0.7739271757152595,1,-1.2100353240966797,-1.4462566375732422,-2.93831205368042,-3.123915672302246,1.4655399322509766,1,0.08965516039128252,3.3529137963135356,24.97203826904297,1.000011636702137,24.730995178222656,3.099979228692137,24.461027145385746,0.08965516039128252
5014,2020-01-22,25.405916213989254,25.50233268737793,25.18415641784668,25.25164794921875,1919838.0,0.009578553789662658,-1.199998681182452,0.5925955775683817,86.01193647773228,74.2407502579411,-1.3738245713487203,-1.969543303837181,-2.7596198893248847,-3.2213085603830045,36.10038995578627,0.3374595642089844,0.46647163757343435,1.7678091049194293,0.02957036304137972,3.506047846797479,0.8986897339804045,2.636928475858454,-1.7546985860336015,93.28863515666464,17.896210325618313,0.869119370939024,1,-1.0943355560302699,-1.4558992385864222,-3.179355144500729,-3.364958763122555,0.443517684936527,2,0.09677420081370802,2.1851911551367906,25.164873123168945,3.3529137963135356,24.97203826904297,1.000011636702137,24.730995178222656,0.09677420081370802
5015,2020-01-23,25.550540924072266,25.550540924072266,25.107023239135746,25.33842468261719,1903641.0,0.005692560302288152,3.1818361658123933,1.3749829997156402,86.1357238558964,76.86035681841489,-1.2340725563816477,-2.021114990101456,-2.8478738591635135,-3.3308270748980213,36.709515558970054,0.4435176849365199,0.5922160849524047,1.7875736236572273,-0.12392327779141254,3.699070525105867,0.8318251729329091,2.7433220743815454,-1.5661225854206045,100.0,25.197078841812555,0.9557484507243192,1,-1.0895137786865234,-1.5764198303222656,-3.3071069717407227,-3.4469127655029297,-0.5495777130126953,3,0.08943401989960775,-1.199998681182452,25.405916213989254,2.1851911551367906,25.164873123168945,3.3529137963135356,24.97203826904297,0.08943401989960775
5016,2020-01-24,26.022985458374023,26.022985458374023,25.65660095214844,25.65660095214844,2349045.0,0.018490588348235137,-1.0000000000000193,1.727281719269862,91.17647836672603,80.00098563121264,-1.4611331772175475,-2.3817893223723274,-3.2641338120504493,-3.7764541297034313,37.503126987691594,0.4724445343017578,0.7843098241371322,2.111535739898681,-0.016908881225262462,4.239980361022624,1.047313429336711,3.175758050460651,-1.7253426026382428,100.0,21.975209734784045,1.0642223105619717,1,-1.3257360458374023,-1.8126420974731445,-3.6084113121032715,-3.7168807983398438,-0.5785026550292933,4,0.06224528694497833,3.1818361658123933,25.550540924072266,-1.199998681182452,25.405916213989254,2.1851911551367906,25.164873123168945,0.06224528694497833
5017,2020-01-27,25.618032455444336,25.91692543029785,25.550540924072266,25.791584014892575,2448176.0,-0.0155613583836276,-1.374997681765073,-0.4736869504557685,86.32910961322436,81.9211497958886,-0.8103806003507472,-1.867557308939844,-2.804989279291707,-3.3419937043041017,37.79485984601018,0.4724445343017578,0.9566064912961814,1.576419639587403,-0.6378097400837675,3.7906490192585736,0.4693049497518196,2.6835343294229865,-0.9753210791809082,68.1817568732063,-17.71529769138749,1.1071146898355848,1,-0.766514778137207,-1.407689094543457,-3.1648917198181152,-3.3119277954101562,0.5785026550293004,0,0.05005648404274621,-1.0000000000000193,26.022985458374023,3.1818361658123933,25.550540924072266,-1.199998681182452,25.405916213989254,0.05005648404274621
5018,2020-01-28,25.74337577819824,25.92656707763672,25.58910751342773,25.637317657470703,1835226.0,0.004892777108152391,-2.3332893732866538,-0.611104394940151,89.39391895773542,83.84902662166667,-0.7213748387121335,-1.8828887961993175,-2.872634718415952,-3.4343379497737594,38.03303937487457,0.3374595642089879,1.0777483811862538,1.5706356048583956,-0.7231831726996241,3.8644543824164153,0.423726216079384,2.717544993637407,-0.8246095855126931,69.47366667499554,-21.108691076808284,1.1469093887790105,1,-0.6990242004394496,-1.5330324172973597,-3.290235042572018,-3.3746004104614222,1.6198081970214915,1,0.030711621142654355,-1.374997681765073,25.618032455444336,-1.0000000000000193,26.022985458374023,3.1818361658123933,25.550540924072266,0.030711621142654355
5019,2020-01-29,25.82050895690918,25.878360748291016,25.64695930480957,25.65660095214844,1584760.0,0.0029962340361073814,-1.5263366130459681,1.5454545454545636,89.11914655471074,85.50979771810091,-0.61532930351364,-1.820219141759683,-2.900552343478175,-3.4733778926484007,39.09638206098723,0.2314014434814453,1.2135327303968353,1.4997684478759759,-0.8193835462535048,3.8189204420054566,0.3401924508112337,2.659344444940718,-0.68089891108594,77.89466669998409,-15.310241797656758,1.1595759970647412,1,-0.5688610076904297,-1.6101655960083008,-3.3480849266052246,-3.427628517150879,1.4462566375732457,2,0.03136669768447864,-2.3332893732866538,25.74337577819824,-1.374997681765073,25.618032455444336,-1.0000000000000193,26.022985458374023,0.03136669768447864
5020,2020-01-30,25.6083927154541,25.85907554626465,25.53125762939453,25.64695930480957,2228418.0,-0.008215029448453981,-2.399952523194398,-0.23529411764706393,81.6619024864996,85.99438356356738,-0.24959064727882918,-1.484499726478056,-2.628859164726837,-3.223091433197375,39.60077477238332,0.3278179168701172,1.3057914003172755,1.1608635902404778,-1.14822375192551,3.4699509324064657,0.0063199191574838665,2.3154072613234717,-0.2921075871207037,15.686540706807806,-74.5766403461782,1.1545436710829944,1,-0.28925228118896484,-1.3980493545532227,-3.0757079124450684,-3.191408157348633,0.38566780090332387,3,0.009412585403152374,-1.5263366130459681,25.82050895690918,-2.3332893732866538,25.74337577819824,-1.374997681765073,25.618032455444336,0.009412585403152374
5021,2020-01-31,25.72409248352051,25.84943389892578,25.56982421875,25.71445083618164,2172070.0,0.004518040993513273,1.1481628017730887,-0.2500000000000921,82.12291305419349,86.42633867529459,-0.23423771303809104,-1.4761692108499282,-2.685517473357905,-3.29309476880044,40.98131755893528,0.27960968017578125,1.3704379989167634,1.1497747421264677,-1.146627496888879,3.4461769811418144,0.0015736226187961222,2.2979758616341392,-0.266467289178987,48.780734936504544,-39.73391673738992,1.148201119507673,1,-0.33746051788330433,-1.5137491226196325,-3.176944255828861,-3.3022861480712926,-1.9476261138916051,4,-0.028110973124676586,-2.399952523194398,25.6083927154541,-1.5263366130459681,25.82050895690918,-2.3332893732866538,25.74337577819824,-0.028110973124676586
5022,2020-02-03,25.71445083618164,25.89764213562012,25.65660095214844,25.71445083618164,1674316.0,-0.0003748100091401918,-3.1666666666669228,0.0,79.62383942015032,85.73055208742984,-0.1209266988236557,-1.3248682692479967,-2.6113775230478886,-3.241659455230028,42.45825378363088,0.2410411834716797,1.4141343833812883,1.0070774078369134,-1.2257586666164038,3.2399134822902305,-0.1093406293897452,2.123495445063572,-0.18319320678710938,46.341722314432396,-39.268258491511425,1.116418037226659,2,-0.1494464874267578,-1.5041074752807617,-3.1504292488098145,-3.292644500732422,-3.094991683959961,0,-0.010498689416188145,1.1481628017730887,25.72409248352051,-2.399952523194398,25.6083927154541,-1.5263366130459681,25.82050895690918,-0.010498689416188145
5023,2020-02-04,25.73373413085937,25.93621063232422,25.521615982055664,25.907285690307614,1661351.0,0.0007499010887137558,2.58333676774826,-100.0,77.19300194004926,84.75067047213173,-0.05702825216106078,-1.177469536684388,-2.5655411058975623,-3.2164573296115258,43.63081343778252,0.4145946502685547,1.4264801633063513,0.8822170257568338,-1.2140264236431264,2.978460475156794,-0.16590469894314452,1.9303387504568121,0.289251327514652,51.16277999880301,-31.27917408902075,1.0481217246999797,2,-0.16872978210448863,-1.5233907699584925,-3.0853481292724574,-3.263719558715813,-3.9048938751220668,1,0.017984213921728553,-3.1666666666669228,25.71445083618164,1.1481628017730887,25.72409248352051,-2.399952523194398,25.6083927154541,0.017984213921728553
5024,2020-02-05,25.85907554626465,25.91692543029785,25.50233268737793,25.695167541503906,2230851.0,0.0048707045300111496,1.9655308844094272,-0.9444340649075184,76.36364551906496,83.66488399026157,-0.12441233534687512,-1.11388480120781,-2.623274530551967,-3.2996737173773028,46.89632056062215,0.4145927429199219,1.420869596883346,0.8513627052307129,-1.036041070312912,2.7387664807743377,-0.09233918254109952,1.7950645930025253,0.1538825225830074,82.22193892129754,1.9183019812359277,0.9437018877718123,2,-0.09641647338867188,-1.6487321853637695,-3.140787124633789,-3.374598503112793,-7.539819717407223,2,0.05816559166100399,2.58333676774826,25.73373413085937,-3.1666666666669228,25.71445083618164,1.1481628017730887,25.72409248352051,0.05816559166100399
5025,2020-02-06,26.14832878112793,26.225460052490234,25.772300720214844,25.907285690307614,1632254.0,0.011185753115797725,1.2927036390129985,1.4705998719962978,76.53432077957778,82.03797759168954,-0.3575523621031991,-1.2100287148431832,-2.8485570779670297,-3.547463393111471,50.13113461682126,0.4531593322753906,1.3836210885290399,0.9786351203918464,-0.6941399395035255,2.6514101802872183,0.14224759044416047,1.8150226503395324,-0.64599609375,89.33365336681376,10.394434825105293,0.8363875299476856,2,-0.28443241119384766,-1.8367481231689453,-3.410757064819336,-3.663851737976074,-8.528097152709961,3,0.04277278378730287,1.9655308844094272,25.85907554626465,2.58333676774826,25.73373413085937,-3.1666666666669228,25.71445083618164,0.04277278378730287
5026,2020-02-07,26.17725372314453,26.35080337524414,26.022985458374023,26.11940193176269,1623230.0,0.0011061870247508487,-1.6153799331968866,0.24000601380009984,74.5098267384723,80.72472393893932,-0.40486941039126023,-1.0817943818026308,-2.8152753785125597,-3.5389541515951954,51.93206705414074,0.3278179168701172,1.329380666842404,0.872576045989991,-0.6546388595025796,2.3997909514825615,0.10896859324370567,1.6361834987362762,-0.6749210357666016,79.54559248993465,3.135323435888182,0.7636074527462857,2,-0.2506856918334961,-1.8030014038085938,-3.4396820068359375,-3.692776679992676,-9.26086616516113,4,-0.006998182801167374,1.2927036390129985,26.14832878112793,1.9655308844094272,25.85907554626465,2.58333676774826,25.73373413085937,-0.006998182801167374
5027,2020-02-10,26.17725372314453,26.2158203125,25.97477722167969,26.196535110473636,1406467.0,0.0,7.3331245260623215,-0.33328937390792396,72.34044344251731,78.8298933261373,-0.3544789888861395,-0.9185432273094492,-2.7548944375124975,-3.5046807700283296,53.670881057064726,0.24104309082030895,1.2631069501134498,0.739038276672364,-0.5788646664152708,2.0569412197599988,0.08008680512854482,1.3979897482161832,-0.6409822082519518,79.54559248993465,5.866485194188087,0.6589514715438177,2,-0.2506856918334961,-1.8030014038085938,-3.4396820068359375,-3.692776679992676,-9.714027404785156,0,-0.09171272811528652,-1.6153799331968866,26.17725372314453,1.2927036390129985,26.14832878112793,1.9655308844094272,25.85907554626465,-0.09171272811528652
5028,2020-02-11,26.582204818725586,26.81360626220703,26.23510360717773,26.312236785888672,2316495.0,0.01546957904232027,-1.7272784494269586,-14.001483826290823,74.20635419054403,77.17291639678545,-0.7017226556280534,-1.1717041314994887,-3.0904058341188616,-3.8721939141870543,55.152449101536924,0.6363525390625,1.1311816096877756,1.009487438201905,-0.1875924833732583,2.2065673597770683,0.41094747741432514,1.6080273989894849,-1.013352029418943,82.35292406379776,10.693517939895457,0.5985399607875809,2,-0.42423534393310547,-1.9765510559082031,-3.820528507232666,-4.0977277755737305,-9.887577056884766,1,-0.14907513103323866,7.3331245260623215,26.17725372314453,-1.6153799331968866,26.17725372314453,1.2927036390129985,26.14832878112793,-0.14907513103323866
5029,2020-02-12,26.56292152404785,26.842531204223636,26.51471328735352,26.59184646606445,2128762.0,-0.0007254211909522024,-4.230799665221327,-0.10714210016884251,71.96654728333243,76.09565470754465,-0.6325753117623769,-1.0218010189307734,-2.9852445882471415,-3.8138191754748476,56.18240076637036,0.3278179168701172,1.039093750687016,0.8740214347839341,-0.2251838697556643,1.9732267393235325,0.32441878251413314,1.423624087053735,-0.9193835263671843,73.87388190173364,5.559804296353647,0.5496026522698,2,-0.3904895782470703,-1.942805290222168,-3.8012452125549316,-4.078444480895996,-9.111419677734379,2,-0.17822140776287376,-1.7272784494269586,26.582204818725586,7.3331245260623215,26.17725372314453,-1.6153799331968866,26.17725372314453,-0.17822140776287376
5030,2020-02-13,26.967872619628906,27.00643920898437,26.49542808532715,26.62077140808105,2139529.0,0.015244975791327997,1.409098061783758,-12.000065941313828,71.12069149285401,74.8731856451736,-0.921287473224158,-1.29574988028741,-3.295976588207502,-4.180468063740818,56.99657358195195,0.511011123657223,0.9320566274445348,1.153630256652832,0.07239475596114886,2.234865757344515,0.6130125063069904,1.6942480069986736,-1.2284151654248028,96.2617029773265,30.635625216452667,0.5406177503458424,2,-0.7134866714477539,-2.092251777648926,-4.309844970703125,-4.483395576477051,-9.391029357910156,3,-0.32070074316787134,-4.230799665221327,26.56292152404785,-1.7272784494269586,26.582204818725586,7.3331245260623215,26.17725372314453,-0.32070074316787134
5031,2020-02-14,27.04500770568848,27.12214088439941,26.86181449890137,27.035364151000977,1806352.0,0.0028602584693102617,2.1764568981568186,0.02778312021585666,87.37381306349499,75.73429382776746,-0.884344346319029,-1.2549797049867628,-3.2769861485579774,-4.215846380205516,57.44317555127449,0.26032638549803977,0.8265873682140068,1.1150647163391163,0.026684978576032137,2.2034444541022005,0.5708748474575742,1.6592545852206584,-1.1788520760063506,93.2773556268905,26.818954112831264,0.5441898688815415,2,-0.7327709197998082,-1.9235229492187536,-4.386980056762699,-4.560530662536625,-10.683019638061527,4,-0.3484848730617356,1.409098061783758,26.967872619628906,-4.230799665221327,26.56292152404785,-1.7272784494269586,26.582204818725586,-0.3484848730617356
5032,2020-02-17,27.151065826416016,27.20891571044922,27.016082763671875,27.12214088439941,1191552.0,0.00392154152373303,1.6666666666666667,2.9994066455688837,87.24496232785103,76.85117831530098,-0.8551122309741181,-1.2536981028317449,-3.285880286993269,-4.2860348792422585,57.752767198092016,0.19283294677734375,0.7898869964622293,1.1121714591979988,-0.008247741458927038,2.2325906598549246,0.5519618588695359,1.6723810595264617,-1.134191966167812,94.05944084707323,26.826523947997302,0.5602096003284621,2,-0.7954416275024414,-1.8608512878417969,-4.317077159881592,-4.493038177490234,-9.468162536621094,0,-0.3769530939914342,2.1764568981568186,27.04500770568848,1.409098061783758,26.967872619628906,-4.230799665221327,26.56292152404785,-0.3769530939914342
5033,2020-02-18,27.42103385925293,27.42103385925293,26.99679756164551,27.025724411010746,2363790.0,0.00994318361433355,1.1463504072258284,13.666732607977098,88.425989526379,78.19143876055809,-0.961699632615332,-1.4187118405422794,-3.458828027903035,-4.518507183197684,57.93659101399709,0.4242362976074183,0.7502486622137106,1.269331455230713,0.0680387737067889,2.470624136754637,0.6686851144687509,1.8699777959926749,-1.2372741399765843,100.0,32.70643743065949,0.6006463407619627,2,-0.824366569519043,-2.0247602462768555,-4.536426544189453,-4.743722915649414,-9.824907302856445,1,-0.39961321652341575,1.6666666666666667,27.151065826416016,2.1764568981568186,27.04500770568848,1.409098061783758,26.967872619628906,-0.39961321652341575
5034,2020-02-19,27.86455345153809,27.98025321960449,27.372825622558594,27.44995880126953,2863635.0,0.01617442998545071,-1.1355923110710124,1.048785077392229,98.75000824260952,80.65984847867271,-1.2190184445551253,-1.7587650472092982,-3.8040789502587167,-4.9255740582603025,57.94904950673484,0.6074275970458949,0.7529242309985911,1.5899191856384327,0.21877588066432452,2.961062490612541,0.9043475331513804,2.275490838125485,-1.4828298698654905,92.20785226519553,17.626827417153294,0.6855716524870534,2,-0.8870382308959996,-2.034401893615726,-4.799164295196537,-5.037796020507816,-9.241582870483402,2,-0.4008650527676302,1.1463504072258284,27.42103385925293,1.6666666666666667,27.151065826416016,2.1764568981568186,27.04500770568848,-0.4008650527676302
5035,2020-02-20,27.835628509521484,28.04774475097656,27.72956848144531,27.86455345153809,2439061.0,-0.0010380551070704458,-1.6399740459101748,-0.06976679992823995,97.40261519739838,83.20349164077564,-1.0343531666139647,-1.6336263461581098,-3.675195361568548,-4.857839195870248,58.286276880640656,0.31817626953125,0.7827367186006349,1.4467398643493645,-0.04580102254296037,2.9392807512416894,0.7004694209032003,2.1930103077955287,-1.166169593021145,82.1139362046035,4.092985829803538,0.746270443446163,2,-0.8243675231933594,-1.7788972854614258,-4.611151218414307,-4.849782943725586,-9.588685989379883,3,-0.37305163271797537,-1.1355923110710124,27.86455345153809,1.1463504072258284,27.42103385925293,1.6666666666666667,27.151065826416016,-0.37305163271797537
5036,2020-02-21,27.64279365539551,27.970611572265625,27.50780868530273,27.825986862182614,2516694.0,-0.0069276270898647185,-1.0425442362408712,6.333399274644542,89.9999920870989,85.16566371239581,-0.6836639718872135,-1.3841853324647495,-3.3943932241573584,-4.6147596600115115,57.88684400940066,0.4628028869628942,0.8140446622827326,1.1729146003723194,-0.4091344123265799,2.7549636130712187,0.381890094022868,1.9639391067217709,-0.6976775719999289,61.467988145169464,-19.710852046395367,0.7910245063494499,2,-0.5013694763183665,-1.3787660598754918,-4.307436466217045,-4.54606819152832,-8.624513626098636,4,-0.36414374462879295,-1.6399740459101748,27.835628509521484,-1.1355923110710124,27.86455345153809,1.1463504072258284,27.42103385925293,-0.36414374462879295
5037,2020-02-24,26.90038108825684,27.28605079650879,26.582204818725586,27.160707473754886,4862759.0,-0.026857363853807215,1.7547085302219718,1.421048247714692,68.61537038152966,84.54444328917201,0.1923377771092838,-0.570000835102185,-2.555285121520459,-3.824369913897538,56.83761222130113,1.0605888366699254,0.8116643145938802,0.36638460159302255,-1.1736867633879093,1.9064559665739544,-0.4036510808974434,1.1364202840834885,1.1473636627197195,21.710515184840833,-60.65173646769071,0.7700356824904664,2,0.371205329895016,-0.5688610076904332,-3.3553166389465368,-3.630105018615726,-8.12314414978028,0,-0.39175627237602006,-1.0425442362408712,27.64279365539551,-1.6399740459101748,27.835628509521484,-1.1355923110710124,27.86455345153809,-0.39175627237602006
5038,2020-02-25,26.53399658203125,27.189632415771484,26.50507164001465,26.910022735595703,3324317.0,-0.013620048913936422,-2.155559267790888,1.4444411881072052,60.00001130414187,83.21482818037305,0.6159371768673765,-0.14898664929340555,-2.103172055438211,-3.414268806418633,55.65308504694352,0.6845607757568359,0.816038845242538,-0.03953094482421804,-1.5340689953644748,1.4550071057160388,-0.7867999700943464,0.7077380804459104,1.484437370300288,1.87498840882537,-77.17943286323293,0.7472690252701281,2,0.7375898361206055,-0.13498497009277344,-2.8973355293273926,-3.181765556335449,-8.899303436279297,1,-0.3335755797236465,1.7547085302219718,26.90038108825684,-1.0425442362408712,27.64279365539551,-1.6399740459101748,27.835628509521484,-0.3335755797236465
5039,2020-02-26,26.630413055419922,26.659337997436523,25.6083927154541,26.18689346313477,4359646.0,0.003633695854696972,3.192298620568968,-1.1794913414423733,57.5757375936735,81.70983330268632,0.5923981731901122,-0.19143085131146975,-2.1168778320788775,-3.4708906200931473,53.72974714354554,1.0509452819824219,0.8398146353028935,0.016390323638916016,-1.4355202644934693,1.4683009117713013,-0.7095649704272766,0.7423456177051087,1.3274864044189414,41.89720569572998,-34.375747741560986,0.7259552940661921,2,0.19765567779541016,-0.05302906036376953,-2.7936859130859375,-3.181764602661133,-8.706466674804688,2,-0.3392469534821859,-2.155559267790888,26.53399658203125,1.7547085302219718,26.90038108825684,-1.0425442362408712,27.64279365539551,-0.3392469534821859
5040,2020-02-27,25.84943389892578,26.56292152404785,25.65660095214844,26.2158203125,4238430.0,-0.02932658817078293,-1.410259401661726,-0.8260884523420499,45.83331313086256,77.09422219906048,1.3388354276462238,0.6414182537700164,-1.271125877614356,-2.651175133540658,52.17927535962805,0.9738121032714808,0.8068182728448079,-0.7766408920288086,-2.1970641055857776,0.6437823215281604,-1.4868524988072913,-0.06642928525032588,1.9674951562499956,10.204015719230703,-62.94283176484522,0.7102116067784838,2,0.9786348342895508,0.7279500961303711,-1.718635082244873,-2.2320556640625,-8.76913833618164,3,-0.2795598288971196,3.192298620568968,26.630413055419922,-2.155559267790888,26.53399658203125,1.7547085302219718,26.90038108825684,-0.2795598288971196
5041,2020-02-28,25.00096321105957,25.36734962463379,24.67314529418945,25.068456649780273,5666261.0,-0.03282356941292519,1.086955773828989,0.18421381421402244,37.7015965799026,71.58940378262176,2.0862589551147437,1.5103738395284374,-0.3626763005280438,-1.7705100478764635,51.036903848908224,1.1762886047363317,0.7630009993171356,-1.588955116271972,-3.1371207383520314,-0.04078949419191247,-2.3630379273120035,-0.8148723052319404,2.683453663732905,12.546106875244204,-57.321423721228825,0.7740828110400304,2,1.359481811523434,1.359481811523434,-0.7833890914916992,-1.359480857849121,-7.467506408691406,4,-0.27015041916185933,-1.410259401661726,25.84943389892578,3.192298620568968,26.630413055419922,-2.155559267790888,26.53399658203125,-0.27015041916185933
5042,2020-03-02,25.44448280334473,25.5408992767334,24.759920120239254,25.020246505737305,4280199.0,0.017740100192978225,1.5312528977936701,-6.285593172441131,38.200004905998746,66.00873882480174,1.5368152953201601,1.1020969894098975,-0.7429348990773335,-2.182624174948824,49.65655181480677,0.7809791564941442,0.6991693543007926,-1.1319371223449686,-2.716521732912014,0.4526474882220768,-1.9242294276284895,-0.33964481706144767,1.9990323449995024,30.651359291295137,-36.08211342658282,0.7922923052835221,3,0.9159622192382741,0.9159622192382741,-0.9906864166259801,-1.566778182983402,-7.34698486328125,0,-0.25255780688154206,1.086955773828989,25.00096321105957,-1.410259401661726,25.84943389892578,3.192298620568968,26.630413055419922,-0.25255780688154206
5043,2020-03-03,26.196535110473636,26.64005470275879,25.68552589416504,25.839792251586914,4508005.0,0.029556596333333518,-1.8695741923645914,0.840906025483092,46.7013772023217,60.22555759810311,0.6624669591846342,0.40738093937876485,-1.4219938209711067,-2.9031975538661534,48.58481549434134,1.195571899414059,0.6119377889576683,-0.4030248641967731,-1.9488374578563992,1.142787729462853,-1.1759311610265861,0.36988143263303996,1.0253504495382124,76.69899369752561,10.41975849937576,0.7729062968298126,3,0.1639099121093679,0.1639099121093679,-1.6656045913696325,-2.3043680191040075,-8.200275421142582,1,-0.28321677430656733,1.5312528977936701,25.44448280334473,1.086955773828989,25.00096321105957,-1.410259401661726,25.84943389892578,-0.28321677430656733
5044,2020-03-04,27.36318397521973,27.36318397521973,26.16761016845703,26.33152008056641,3416954.0,0.044534472205053355,1.3177583570751183,2.891897816463112,53.1297785082613,55.306353521532316,-0.6512681023380047,-0.6754361976933154,-2.5002769465982695,-4.032803400039516,47.84122762747604,1.1955738067626989,0.5414118139534096,0.6884185791015653,-0.8520520289034508,2.2288891871065815,-0.08181672490094272,1.4586538831040734,-2.6900386810302805,100.0,35.96370773198777,0.7702353040025076,3,-1.041305541992191,-1.0027389526367259,-2.735836505889896,-3.471016883850101,-8.82216835021973,2,-0.3555321207604334,-1.8695741923645914,26.196535110473636,1.5312528977936701,25.44448280334473,1.086955773828989,25.00096321105957,-0.3555321207604334
5045,2020-03-05,27.266765594482425,27.65243530273437,26.967872619628906,27.60422515869141,3318665.0,-0.003523653564023177,2.1555403159866877,-0.3271022335451451,51.75036786856637,51.0563952750287,-0.7197145675293228,-0.5174616654333981,-2.3175887466291982,-3.9021437443577973,46.706192963680785,0.6845626831054652,0.43109871054225835,0.5360783576965353,-1.0051289426189491,2.07728565801202,-0.2345252924612069,1.3066820078542776,-2.539819526672371,87.05497930225644,25.613813150092483,0.7706036501577413,3,-1.103975296020515,-0.9063205718994212,-2.535769939422611,-3.3745985031127965,-8.947509765625,3,-0.34264493826718345,1.3177583570751183,27.36318397521973,-1.8695741923645914,26.196535110473636,1.5312528977936701,25.44448280334473,-0.34264493826718345
5046,2020-03-06,25.994060516357425,26.842531204223636,25.75301742553711,26.794321060180664,4136981.0,-0.04667605601093139,1.4301038673186888,2.3714264720843636,42.28792179043121,48.131123209351095,0.3291349274776074,0.7808499273726355,-0.9716240966865648,-2.601326787341822,44.76016164223042,1.513748168945316,0.2034517357020178,-0.7274670600891078,-2.2846184410793704,0.8296843209011548,-1.506042750584239,0.051108630406023536,-1.150094879150398,42.66668688852265,-14.04337300266144,0.7785756904951309,3,0.16872978210448508,0.36638450622557883,-1.2293186187744176,-2.1018934249877965,-7.785684585571293,4,-0.3429154497814634,2.1555403159866877,27.266765594482425,1.3177583570751183,27.36318397521973,-1.8695741923645914,26.196535110473636,-0.3429154497814634
5047,2020-03-09,23.776466369628906,24.952754974365234,23.776466369628906,24.191059112548828,6764478.0,-0.08531157128502653,-4.6744293035709354,0.5180722030092952,30.71429076077908,44.87715426008857,2.2987378756066406,2.961182437611736,1.2962147444608654,-0.36299624872281555,43.52046963468135,2.217594146728519,-0.08939706656542512,-2.825021839141847,-4.856686155563175,-0.7933575227205196,-3.840853997352511,-1.8091896809311834,3.875968933105465,0.0,-49.11774274691905,1.015832158210664,3,1.9379844665527344,2.135639190673828,1.0220212936401367,0.11570072174072266,-5.389719009399418,0,-0.2625709586196252,1.4301038673186888,25.994060516357425,2.1555403159866877,27.266765594482425,1.3177583570751183,27.36318397521973,-0.2625709586196252
5048,2020-03-10,22.61945915222168,24.40317726135254,22.590534210205078,24.09464263916016,5215491.0,-0.04866186587276655,-1.3647796394654563,3.558150768749491,24.193544754437326,41.16802172239566,3.1760709600166344,4.011774545142284,2.4876389747614134,0.8079220407613334,41.76671367474148,1.812643051147461,-0.4136747233262845,-3.7838917732238784,-6.485836507422185,-1.0819470390255717,-5.134864140323032,-2.432919406124725,4.9554567718505815,0.5714244804050204,-41.315469917330084,1.350972367099153,3,2.502025604248047,2.6996803283691406,2.268214702606201,1.2727079391479492,-3.4517326354980433,1,-0.19991464790235947,-4.6744293035709354,23.776466369628906,1.4301038673186888,25.994060516357425,2.1555403159866877,27.266765594482425,-0.19991464790235947
5049,2020-03-11,21.828840255737305,23.29438018798828,21.732423782348636,22.92799568176269,5110444.0,-0.03495304158971102,-1.417910932512918,0.7450974307653875,22.50661954776683,38.57616687982946,3.591661236406214,4.668921155943689,3.3125898092112678,1.610305071215322,40.05870608206645,1.5619564056396449,-0.6837230307392268,-4.337806606292723,-7.723768623527167,-0.951844589058279,-6.030787614909947,-2.6448255976754993,5.546700399780271,1.6286534757011089,-33.71696290196315,1.6929810086172221,3,2.863589286804199,3.061244010925293,3.058833599090576,2.063326835632324,-3.6542110443115234,2,-0.17557417258568864,-1.3647796394654563,22.61945915222168,-4.6744293035709354,23.776466369628906,1.4301038673186888,25.994060516357425,-0.17557417258568864
5050,2020-03-12,18.319255828857425,21.0671443939209,18.29033088684082,20.681476593017575,9493750.0,-0.160777411248747,-1.294820202173053,2.149123507220524,17.264726094777785,36.30540349259337,6.616561185836286,7.902517559777497,6.80959409843069,5.110749203178155,38.5741519997135,3.5385093688964844,-1.0129113823875073,-7.41496019363403,-12.263338412084362,-2.5665819751836985,-9.839149302859195,-4.990771084408866,8.717697814270014,0.3382163764079939,-30.393473476936876,2.4241891092251655,3,4.652127265930172,4.849781990051266,6.667245388031002,5.5729112625122035,-1.3835849761962926,3,0.01210528409092082,-1.417910932512918,21.828840255737305,-1.3647796394654563,22.61945915222168,-4.6744293035709354,23.776466369628906,0.01210528409092082
5051,2020-03-13,17.62023162841797,19.98727226257324,17.099578857421875,18.8832950592041,8736586.0,-0.03815789281889481,-1.5062769367786997,0.5346932217129992,17.317488361382956,33.985123876524945,6.882271530100844,8.28398230121805,7.483926143746761,5.797553200770871,37.01327196265719,2.8876934051513636,-1.3950704018556976,-7.642745590209962,-13.648609595078415,-1.6368815853415093,-10.64567759264419,-4.639813587775734,8.71699219420654,6.629836937857241,-24.200209753307863,3.002932002434227,3,4.755775451660156,4.95343017578125,7.4675068855285645,6.373172760009766,-0.28443145751953125,4,0.03967168055339676,-1.294820202173053,18.319255828857425,-1.417910932512918,21.828840255737305,-1.3647796394654563,22.61945915222168,0.03967168055339676
5052,2020-03-16,16.916387557983402,17.186355590820312,15.441204071044922,16.738014221191403,6922701.0,-0.03994522236015363,3.859052418873025,-0.14122278615966216,16.915424452444853,30.675573570983076,6.983586899018942,8.623908210332015,8.158741804042915,6.482343013568954,35.423550941181325,2.179027557373047,-1.7282278589568811,-7.834855747222896,-14.826544949381848,-0.8431665450639443,-11.330700348302372,-4.33901114614342,8.497071768120843,16.460476455496348,-17.287299190274098,3.4958446010794755,3,4.6304321289062464,4.82808685302734,8.234022617340084,7.1396884918212855,1.1521835327148366,0,0.0763749570275718,-1.5062769367786997,17.62023162841797,-1.294820202173053,18.319255828857425,-1.417910932512918,21.828840255737305,0.0763749570275718
5053,2020-03-17,16.463226318359375,17.957691192626953,15.527979850769045,17.596126556396484,5027659.0,-0.026788298510586284,1.6181817994972718,-6.351286904265191,15.862743294846439,26.53479188060365,6.605523853248265,8.65794354364208,8.583537778876753,6.914545140170226,33.30160256823047,2.4297113418579084,-1.9947682318586608,-7.740126609802246,-15.523474917698636,0.043221698094143335,-11.63180076375044,-3.8484524558540514,7.753562377137751,13.014126158579623,-18.888898992321607,3.891674153948194,3,5.083593368530273,5.281248092651367,8.687183856964111,7.5928497314453125,1.5715980529785156,1,0.1168374293515635,3.859052418873025,16.916387557983402,-1.5062769367786997,17.62023162841797,-1.294820202173053,18.319255828857425,0.1168374293515635
5054,2020-03-18,16.69462776184082,16.993520736694336,15.6774263381958,16.848894119262695,3219733.0,0.014055655860321314,4.934774568661518,0.13616941037029057,18.084040341172454,22.794088822004326,5.2541728012229925,7.9546519066507955,8.329605065276667,6.665010866957978,30.636708748415707,1.3160943984985352,-2.3312839142110846,-6.950228881835937,-15.215509837291918,1.3150520736200466,-11.08286935956393,-2.817588404107944,6.469090778722041,22.27936342835484,-11.857512963169654,4.132640477727992,3,4.447239875793457,5.049846649169922,8.687183856964111,7.5928497314453125,2.179025650024414,2,0.1481374002561242,1.6181817994972718,16.463226318359375,3.859052418873025,16.916387557983402,-1.5062769367786997,17.62023162841797,0.1481374002561242
5055,2020-03-19,17.451501846313473,17.981796264648438,15.976319313049315,16.974237442016598,3906866.0,0.045336385768519616,1.6081512828081532,-3.0937685459940654,23.511505697370026,20.707820367219746,3.306275336492682,6.724716759559993,7.552935166213253,5.892989423172676,27.47086241160284,2.005476951599123,-2.8034783516220827,-5.674148464202883,-14.133328460938326,2.7850315325325585,-9.903738462570605,-1.4445584658351613,4.785514957907235,44.2205811829831,7.048888603298273,4.229589998367721,3,2.745477676391605,4.292972564697269,7.944772243499759,6.850438117980961,1.1907520294189524,3,0.04143639736456639,4.934774568661518,16.69462776184082,1.6181817994972718,16.463226318359375,3.859052418873025,16.916387557983402,0.04143639736456639
5056,2020-03-20,17.57684326171875,18.801342010498047,17.273130416870114,18.656715393066406,5055909.0,0.007182270987855066,1.2323910305705135,-2.26262868469851,21.76470064788606,19.71342146578719,2.080137150336494,6.120389260194386,7.390507371319163,5.749996731347441,24.813787178214397,1.5282115936279332,-3.4728081227143335,-5.045509529113769,-13.570614341950005,3.4795952837224657,-9.308061935531885,-0.7829571226956524,3.8446760145208643,63.55808092275556,24.505686290785384,4.262552406418117,3,2.3453474044799805,4.167631149291992,7.988160133361816,6.807050704956055,1.8512096405029297,4,-0.03647824580959025,1.6081512828081532,17.451501846313473,4.934774568661518,16.69462776184082,1.6181817994972718,16.463226318359375,-0.03647824580959025
5057,2020-03-23,16.361988067626953,17.273130416870114,15.96667766571045,17.268308639526367,3163746.0,-0.06911680191958447,1.8526286417521785,0.8392850834740464,15.840592900620848,18.785315704252024,2.3832700308874735,6.85680584289333,8.552462341621478,6.933953030114441,25.12896090637821,1.6101655960083008,-4.23413453238787,-5.733445072174071,-14.445873717963757,2.9789835736156167,-10.089659395068914,-1.377230749279228,4.341893383989298,25.47864171946544,-8.447708614025363,4.356214322894844,3,3.0058040618896484,5.382486343383789,9.354872703552246,8.079756736755371,2.4248905181884766,0,0.059516734717477426,1.2323910305705135,17.57684326171875,1.6081512828081532,17.451501846313473,4.934774568661518,16.69462776184082,0.059516734717477426
5058,2020-03-24,17.682903289794922,17.682903289794922,16.564464569091793,16.979057312011722,3194724.0,0.0807307288520438,2.1780780341338466,-0.7765971551413867,16.732933082347273,18.143794985872074,0.322363677602155,5.10028382158713,7.180472229798514,5.591815553220556,25.544220028558602,1.3209152221679688,-4.862695833611749,-3.9699751853942864,-12.632148766223693,4.692198395435119,-8.301061975808988,0.3611116050204153,2.389456876152771,64.19753802512652,37.03333338071394,4.331086790414703,3,0.5712709426879883,4.06157112121582,8.140016078948975,6.807049751281738,0.2458629608154297,1,0.02181020811926815,1.8526286417521785,16.361988067626953,1.2323910305705135,17.57684326171875,1.6081512828081532,17.451501846313473,0.02181020811926815
5059,2020-03-25,17.596126556396484,18.960430145263672,16.766939163208008,18.57958221435547,3309078.0,-0.004907380421433238,1.5138115025542045,-1.3972597542667367,16.74402911612657,18.08593976602194,-0.28430935187713047,4.717394767841284,7.202922845264318,5.659421070005976,27.579242432256724,2.193490982055664,-5.235954267257181,-3.6050375938415513,-12.115197613883304,4.905122426200199,-7.860117603862427,0.6500424161793248,1.9204948781628772,54.42831035013317,33.4006861616451,4.255080010020875,3,0.11811161041259766,4.148347854614258,8.400343894958496,7.062556266784668,1.1714687347412074,2,0.02493149918735571,2.1780780341338466,17.682903289794922,1.8526286417521785,16.361988067626953,1.2323910305705135,17.57684326171875,0.02493149918735571
5060,2020-03-26,18.622970581054688,18.622970581054688,17.181533813476562,17.355085372924805,2840153.0,0.058356253654298085,1.2737654139907963,-1.2892144123317055,24.21585542741012,18.852424995580513,-1.4120309370901687,3.2900880858521617,6.115209379939483,4.623492866397548,29.724239975352845,1.441436767578125,-5.443630707959564,-2.2168704032897963,-10.506851595082228,6.073110788502635,-6.361860999186014,1.9281201926064213,0.4046007698829399,88.72787357960382,67.52774708406646,4.144990595896216,3,-1.4221534729003906,3.1215038299560547,7.780862808227539,6.377992630004883,-0.322998046875,3,0.013460947581884097,1.5138115025542045,17.596126556396484,2.1780780341338466,17.682903289794922,1.8526286417521785,16.361988067626953,0.013460947581884097
5061,2020-03-27,18.2469425201416,18.44459724426269,17.629873275756836,18.17945098876953,2673266.0,-0.020191626211106373,2.520839429445186,0.05323157880485064,27.797136252774152,20.06150408450599,-1.0479591255259884,3.30355282201063,6.416040317116121,4.985386846045721,30.575802765987625,0.9930973052978516,-5.589589294647645,-2.255197429656981,-10.3800823777866,5.86968751847264,-6.3176399037217905,1.8072450444078285,0.7134876251220703,76.16744771002081,50.12578161560216,4.06244247406481,3,-1.0027375221252441,3.458965301513672,8.28705358505249,6.787766456604004,0.20247650146484375,4,0.021664525722841832,1.2737654139907963,18.622970581054688,1.5138115025542045,17.596126556396484,2.1780780341338466,17.682903289794922,0.021664525722841832
5062,2020-03-30,19.018280029296875,19.133981704711914,17.65397834777832,18.415672302246094,1841657.0,0.04227215098112169,2.5491215792819863,8.928642079977392,35.07791268209277,22.196522905311138,-1.6648669222892352,2.135588371224884,5.569147563534372,4.210569018379115,31.61573373747365,1.4800033569335938,-5.260202374156453,-1.1625497817993171,-8.966403371346168,6.6413038077475335,-5.064476576572744,2.73937701297411,-3.577075958251953,95.49714326434659,63.49761861022486,3.9019267947734253,3,-1.6125760078430176,2.5285396575927734,7.684445858001709,6.0164289474487305,-0.08677482604980469,0,0.021546263505089147,2.520839429445186,18.2469425201416,1.2737654139907963,18.622970581054688,1.5138115025542045,17.596126556396484,0.021546263505089147
5063,2020-03-31,18.77723693847656,19.948705673217773,18.377105712890625,19.61124610900879,2782198.0,-0.012674284448909057,1.0830677791921002,-1.3840001266063235,36.7517792019232,24.270716112061223,-1.185757422263677,1.889154795271871,5.724060087873692,4.445617156674221,33.099827465122,1.5715999603271484,-4.873125150105263,-1.0326279640197775,-8.320753633952926,6.2554977059133705,-4.67669079898635,2.6114348709467947,-3.262177314758297,63.18181327712765,26.211166613822932,3.6440628349665736,3,-0.8195452690124476,2.7695827484130895,8.024316310882572,6.329785346984867,-0.2506847381591726,1,0.0005134752983340096,2.5491215792819863,19.018280029296875,2.520839429445186,18.2469425201416,1.2737654139907963,18.622970581054688,0.0005134752983340096
5064,2020-04-01,17.634693145751953,18.989355087280273,17.634693145751953,18.35782241821289,2780648.0,-0.060847279952217614,-2.7466660336350786,0.8670519438047262,46.25921625604775,26.798239507469855,0.11639854369575531,2.387925013156284,6.757650301580668,5.578386341237646,33.93652648077945,1.3546619415283203,-4.420317006792796,-1.6887472152709968,-8.10010640156608,4.722611971024087,-4.894426808418537,1.5169323778765431,-1.9422876800537114,16.376262669777606,-24.185991614680983,3.2056795931475417,4,0.3229985237121582,3.9121265411376953,9.200605869293213,7.491612434387207,0.6508159637451172,2,0.016675827723673153,1.0830677791921002,18.77723693847656,2.5491215792819863,19.018280029296875,2.520839429445186,18.2469425201416,0.016675827723673153
5065,2020-04-02,17.923946380615234,18.36746406555176,17.032087326049805,17.697364807128906,3004417.0,0.016402510237778722,1.3982694362993526,-0.3133348104070393,51.737455023489915,30.12854554920362,-0.11040058207693093,1.4364927912722294,6.355895848791583,5.278632013655518,34.61584265129155,1.3353767395019567,-3.8661714762087165,-0.9323530197143555,-6.158783934695066,4.294077895266355,-3.5455684772047107,1.6808624377759998,-2.061288906616211,30.578531312861802,-13.686220971850883,2.6132154574903557,4,0.03374528884887695,3.622873306274414,8.778779983520508,7.236105918884277,-0.3181781768798828,3,0.04706825676709592,-2.7466660336350786,17.634693145751953,1.0830677791921002,18.77723693847656,2.5491215792819863,19.018280029296875,0.04706825676709592
5066,2020-04-03,17.08029556274414,17.93840789794922,16.897102355957028,17.890199661254886,2367250.0,-0.047068363180527206,1.297874668804843,-3.5744482044547863,50.92290274418984,34.02657997626684,0.7324306418647737,1.6633895101074927,7.059691991498063,6.10338241926263,37.02062027793937,1.041305541992191,-3.384597788468099,-1.3303155899047852,-5.382158604406545,2.7215274245969745,-3.356237097155663,0.6956059173460929,-1.0541961607763675,6.003178910932475,-40.05279527427014,2.02592150725088,4,1.1762895584106445,4.466524124145508,9.622430801391602,8.142427444458008,0.3856678009033203,4,0.0714084230542198,1.3982694362993526,17.923946380615234,-2.7466660336350786,17.634693145751953,1.0830677791921002,18.77723693847656,0.0714084230542198
5067,2020-04-06,17.533456802368164,18.00589942932129,17.388830184936527,17.451501846313473,2253354.0,0.02653122938999175,-4.953443009090744,-0.10119093878570326,56.02605499376998,38.39248241086936,0.5173191680280027,0.7573672841930588,6.482113192424535,5.634533745242642,37.83029036308355,0.9256038665771484,-3.027775829567524,-0.5650038719177246,-3.7442470867020496,2.6142393428666004,-2.1546254793098853,1.0246177354744361,-1.3504531495503898,20.853118189108415,-28.168669778254134,1.5896216073921623,4,0.8243656158447266,4.013362884521484,8.82698822021484,7.689266204833984,0.004819869995113635,0,0.0522408233335121,1.297874668804843,17.08029556274414,1.3982694362993526,17.923946380615234,-2.7466660336350786,17.634693145751953,0.0522408233335121
5068,2020-04-07,18.09749794006348,18.700103759765625,17.668439865112305,18.232481002807614,1904397.0,0.03216942010084023,-1.0776653158430485,-1.647039657419317,57.613812579061694,42.9335694623066,0.020420384723461638,-0.17161672379177517,5.793602673876489,5.058387662224327,37.69259138004964,1.166646957397461,-2.630024533398924,0.2251353263855016,-2.1390361549815893,2.5893068077525925,-0.9569504142980456,1.4072210670690488,-1.7638662064297073,57.373354859824325,4.763572798208806,1.1820857406835454,4,0.32540607452392223,3.4493217468261683,8.262947082519524,7.125225067138668,0.31817436218261363,1,0.046084119801848455,-4.953443009090744,17.533456802368164,1.297874668804843,17.08029556274414,1.3982694362993526,17.923946380615234,0.046084119801848455
5069,2020-04-08,17.996259689331055,18.116779327392575,17.523815155029293,17.962512969970703,1613819.0,-0.0055940468161793655,3.3158252757398716,-0.25000706514060944,53.18310126633067,46.15215233329777,0.20605540016259027,-0.39234335792208697,5.7641422441092836,5.141575032461393,37.08857397707417,0.5929641723632812,-1.9946527535842264,0.3155261039733901,-1.148168481048831,1.7792206889956113,-0.4163211885377187,1.047373396484499,-1.5180249981139227,60.962644346932024,6.990472817553027,0.7318472925111104,4,0.42664432525634766,3.5505599975585938,8.36418533325195,7.226463317871094,-0.3856697082519531,2,0.02946681811336127,-1.0776653158430485,18.09749794006348,-4.953443009090744,17.533456802368164,1.297874668804843,17.08029556274414,0.02946681811336127
5070,2020-04-09,18.541015625,18.584402084350586,17.533456802368164,18.54583549499512,2116991.0,0.030270508709757005,24.647496916238044,-0.14282484598439285,55.37056955422182,49.215867144569735,-0.39286204320974605,-0.9693319219513157,5.099161202500632,4.587602805284082,34.935358810699285,1.0509452819824219,-1.423074598303998,0.8491940498352051,-0.6380375283160582,2.3364256279864684,0.10557826075957166,1.5928098389108385,-1.9239620945028406,91.17648303381391,36.82990352590411,0.7436157890756319,4,-0.11811161041259766,3.0058040618896484,7.800146102905273,6.681707382202148,-0.9352474212646484,3,-0.013780610548562056,3.3158252757398716,17.996259689331055,-1.0776653158430485,18.09749794006348,-4.953443009090744,17.533456802368164,-0.013780610548562056
5071,2020-04-14,18.319255828857425,18.878475189208984,17.78896141052246,18.782058715820312,1998803.0,-0.011960498854418855,2.3235333476851823,96.01978630780344,62.25843814970183,52.235925529859635,-0.17854141339189766,-0.7299423823068274,5.191910323258838,4.797223725740526,32.24689453544423,1.0895137786865234,-0.8234192979171766,0.5924830436706578,-0.9203004677538864,2.105266555095202,-0.16390871204161428,1.34887479938293,-1.5689362126514403,62.459555212976284,4.277080894134805,0.7563917557122727,4,0.10364818572997692,2.822611808776852,7.942361831665032,6.903467178344723,-0.7616939544677734,1,-0.038947413136627085,24.647496916238044,18.541015625,3.3158252757398716,17.996259689331055,-1.0776653158430485,18.09749794006348,-0.038947413136627085
5072,2020-04-15,18.208375930786133,18.77241516113281,18.169809341430664,18.32889747619629,2744185.0,-0.006052642045460632,-5.097560504882814,0.26041658080629276,53.878992455156286,54.13894922466331,-0.21750060139682859,-0.5452630195160886,5.17014201785441,4.89735204530195,29.012214868366677,0.6026058197021449,-0.425028336182141,0.41700372695922994,-1.0599915835624216,1.8939990374808815,-0.32149392830159584,1.1555013822200557,-1.330120872299677,50.533769247232016,-6.603310402413463,0.7384976552608261,4,-0.26514720916748047,1.9886035919189453,8.053241729736325,7.014347076416016,-0.7375907897949219,2,-0.040773134845234815,2.3235333476851823,18.319255828857425,24.647496916238044,18.541015625,3.3158252757398716,17.996259689331055,-0.040773134845234815
5073,2020-04-16,18.38674736022949,18.878475189208984,18.28550910949707,18.319255828857425,2177969.0,0.009796119660610225,-7.785660793262777,-0.5599955687788231,55.75842224456674,55.19441655672097,-0.5108046384814102,-0.6030595202163944,4.857838504593435,4.708695257509742,26.286804777343843,0.6700992584228516,-0.09509395845626045,0.49919910430907777,-0.8594147693089376,1.857812977927093,-0.18010783249992812,1.1785060411180837,-1.3856742771537789,63.70101600603729,5.964299967870119,0.6793069368090069,4,-0.4989585876464808,1.5354433059692418,7.426530838012699,6.83597564697266,-0.6315307617187464,3,-0.046145773977481874,-5.097560504882814,18.208375930786133,2.3235333476851823,18.319255828857425,24.647496916238044,18.541015625,-0.046145773977481874
5074,2020-04-17,19.167726516723636,19.90049743652344,18.89775848388672,19.03274345397949,4021050.0,0.04247511216602695,-3.952371980858377,2.0000000000003157,54.11506547733113,55.45859549603666,-1.1750200199673522,-1.2535296379862473,3.9452001742180833,3.921713729755986,23.325314596536025,1.5137500762939524,0.08476142704862255,1.156523323059087,-0.19509843773576563,2.5081450838539396,0.4807124426616589,1.832334203456515,-2.048748130042245,69.04274015298822,14.597218619172331,0.6758108803974264,4,-0.768926620483402,0.2000656127929652,6.052585601806637,6.054996490478512,-0.6363525390625036,4,-0.039235441606566335,-7.785660793262777,18.38674736022949,-5.097560504882814,18.208375930786133,2.3235333476851823,18.319255828857425,-0.039235441606566335
5075,2020-04-20,18.17462921142578,19.37020301818848,18.17462921142578,19.28342628479004,2189185.0,-0.051810907487196634,-1.1565241025305872,-8.214342235410053,49.50033040689735,55.30053190300416,-0.15938483245072987,-0.21447602605883986,4.783058978261849,4.898816244039175,21.09542849803776,1.1955738067626989,0.22682213885054736,0.1272696495056138,-1.1997756145423963,1.454314913553624,-0.5362529825183913,0.7907922815296189,-0.9424617332829364,18.264798523647887,-32.051960817399575,0.6635226320240043,4,0.47003459930420277,0.0795450210571289,6.6166276931762695,6.715455055236816,0.7616958618164062,0,-0.03103442847637783,-3.952371980858377,19.167726516723636,-7.785660793262777,18.38674736022949,-5.097560504882814,18.208375930786133,-0.03103442847637783
5076,2020-04-21,16.935670852661133,18.1890926361084,16.935670852661133,18.049287796020508,3765965.0,-0.06816966356517229,-1.2510824586884437,1.0043469360723445,36.483117622664196,53.12909441732574,1.1811071150937096,1.0266197253552178,5.848248869790972,6.112719501310121,19.718803743016586,1.2534217834472656,0.27965008528975943,-1.0796300888061516,-2.483301551010687,0.32404137339838357,-1.7814658199084192,-0.37779435770388403,3.0130348205566406,0.0,-42.7592925678578,0.7018357311022683,4,1.4824132919311523,0.7785673141479492,6.134539604187012,6.233366966247559,2.3477554321289062,1,0.03956721625638626,-1.1565241025305872,18.17462921142578,-3.952371980858377,19.167726516723636,-7.785660793262777,18.38674736022949,0.03956721625638626
5077,2020-04-22,17.335800170898438,17.451501846313473,16.87299919128418,17.32615852355957,2356420.0,0.02362642269788995,3.7999556881395677,-0.008657956756460496,40.83384315184768,51.26465336985751,0.8381300005764238,0.7411877056596801,5.275417892590056,5.68806795353591,17.805897153142382,0.5785026550292933,0.2593163491853545,-0.7281913757324219,-1.945587804990467,0.48920505352562316,-1.3368895903614444,-0.11949316110339936,2.5526448059082014,15.286581266959015,-23.86124434980182,0.608698214629023,4,1.050948143005371,0.35915470123291016,5.139034271240234,5.237861633300781,1.6439132690429688,2,0.012792123888430984,-1.2510824586884437,16.935670852661133,-1.1565241025305872,18.17462921142578,-3.952371980858377,19.167726516723636,0.012792123888430984
5078,2020-04-23,18.06857109069824,18.22283935546875,17.11886215209961,17.36954689025879,2214627.0,0.04226922971977376,1.191385929442766,72.50049455984137,52.91074212107197,51.23439124260655,0.11267307034927754,0.04088783873667268,4.361844660378573,4.9363263730025615,15.90141498131633,1.1039772033691406,0.3322634388860415,-0.014703845977788177,-1.2188294333648813,1.189421741409305,-0.6167666396713365,0.5873589477157601,1.6992560546875026,39.49042419080159,-2.4330149842967757,0.6020627936935473,4,0.31817722320556996,-0.33022832870483043,3.5770759582519567,3.6759033203125036,1.1039772033691477,3,-0.03308429574792271,3.7999556881395677,17.335800170898438,-1.2510824586884437,16.935670852661133,-1.1565241025305872,18.17462921142578,-0.03308429574792271
5079,2020-04-24,18.03482437133789,18.275867462158203,17.562381744384766,17.72146987915039,1556976.0,-0.0018677027193213513,-1.2595438291292163,0.448274168462989,50.77024918485979,50.723244534899656,0.17038307600443403,0.11508638647003266,4.211290828816917,4.958257194350274,14.842311896830914,0.7134857177734375,0.3208466982724083,-0.07038545608520508,-1.2529361041766691,1.112165192006259,-0.6616607801309371,0.5208898679605269,1.6172096558837872,46.525044032708635,3.0357433850534363,0.5912753240457311,4,0.35192394256591797,-0.22175836563110352,3.6108226776123047,3.7096500396728516,2.000656127929684,4,-0.015503770209790324,1.191385929442766,18.06857109069824,3.7999556881395677,17.335800170898438,-1.2510824586884437,16.935670852661133,-0.015503770209790324
5080,2020-04-27,18.873653411865234,18.873653411865234,18.087854385375977,18.463882446289066,1571488.0,0.04651162790697683,2.8353084649829174,1.3076913712504756,62.466481537267,50.74636046685135,-0.6887261053598657,-0.742044179767575,3.1810538445227152,4.113293746130999,13.561975646546331,0.8388290405273438,0.2685358239464932,0.7559094429016113,-0.4547285722803984,1.966547458083621,0.15059043531060468,1.361228450492618,0.6672192219189448,100.0,49.630434846378236,0.6053190075910049,4,-0.4869050979614258,-0.915961742401123,2.5695176124572754,2.870820999145508,1.971731185913086,0,-0.018135303575561146,-1.2595438291292163,18.03482437133789,1.191385929442766,18.06857109069824,3.7999556881395677,17.335800170898438,-0.018135303575561146
5081,2020-04-28,18.642253875732425,18.989355087280273,18.38674736022949,18.921863555908203,1539624.0,-0.012260452763604102,1.9069863732138592,-0.6823560077826055,57.952976218326164,51.19902532942578,-0.4544849469640546,-0.5054237560265662,3.2119234620840977,4.336689170988453,12.241655582771052,0.6026077270507848,0.27272256533264283,0.5047443389892621,-0.7274907497693128,1.736979427747837,-0.11137320539002715,1.1208618833685513,0.7919038203517523,83.59910957299175,28.27746667317828,0.6161175443792882,4,-0.25550556182861683,-0.6845622062683141,2.3284730911254847,3.1022205352783168,1.981372833251946,1,0.0157744444137502,2.8353084649829174,18.873653411865234,-1.2595438291292163,18.03482437133789,1.191385929442766,18.06857109069824,0.0157744444137502
5082,2020-04-29,19.42805290222168,19.42805290222168,18.43013572692871,18.560298919677734,1634653.0,0.04215150333899098,1.3000002198029248,-3.1034475701929507,59.24932392906597,51.58690329437013,-1.1723650763908395,-1.3269847851055445,2.2271719845189146,3.546296479135979,11.4949203832081,0.9979171752929688,0.22995018290957958,1.270054721832274,-0.03529988363789016,2.575409327302438,0.6173774190971919,1.922732024567356,-2.5550537109375,100.0,43.08154719518072,0.652677302735082,4,-1.041304588317871,-1.4703612327575684,1.4052796363830566,2.3164215087890625,1.764434814453125,2,-0.007444215751291394,1.9069863732138592,18.642253875732425,2.8353084649829174,18.873653411865234,-1.2595438291292163,18.03482437133789,-0.007444215751291394
5083,2020-04-30,18.78687858581543,19.505186080932614,18.637432098388672,19.45697784423828,2710750.0,-0.03300250002577099,1.2641517884914582,-0.7722226251942509,55.112211331834956,51.69769727820389,-0.5235165824082522,-0.7220721175859737,2.649138171575437,4.176484953521392,11.31359188169892,0.8677539825439418,0.1247714680827734,0.6283983230590806,-0.6779259572544056,1.9347226033725669,-0.024763817097664287,1.2815604632158255,-1.8627783203125006,63.027285784551104,6.3469142808689085,0.6531621401567431,4,-0.5977859497070312,-0.5302934646606445,1.7692546844482422,2.9575958251953125,2.183849334716797,3,0.010264337060844841,1.3000002198029248,19.42805290222168,1.9069863732138592,18.642253875732425,2.8353084649829174,18.873653411865234,0.010264337060844841
5084,2020-05-04,17.92876625061035,18.5699405670166,17.92876625061035,18.473522186279297,1948905.0,-0.045676152708676976,-1.3539874443732516,0.8129481249555255,46.19532171367275,51.33047409006784,0.15686296791620435,0.1678044687704272,3.259253290738023,5.015584992177928,10.598404459865462,0.8581123352050781,0.09333365320795295,-0.24441766738891602,-1.5324096973769201,1.043574362599088,-0.8884136823829181,0.39957834760508604,-0.9014225524902351,0.0,-50.15569047793812,0.6439960149940015,5,0.2603263854980469,0.42905616760253906,2.0705580711364746,3.8157081604003906,2.704500198364258,0,0.06937354339229529,1.2641517884914582,18.78687858581543,1.3000002198029248,19.42805290222168,1.9069863732138592,18.642253875732425,0.06937354339229529
5085,2020-05-05,18.76759529113769,18.8254451751709,18.03482437133789,18.232481002807614,1943104.0,0.04678676874928778,1.4296365330847824,-0.98230097791036,52.58764578274468,53.119866107854556,-0.6582280196531052,-0.6372520879522448,2.1779936155395703,4.162428388461546,9.533613268113283,0.8966789245605469,0.05087454001194658,0.5522289276123011,-0.756487183736894,1.8609450389614963,-0.10212912806229468,1.206586983286897,-1.6411378977050752,53.21101805449005,4.4211798198181995,0.6543580556745971,5,-0.5785026550292933,-0.3567428588867152,0.9617609977722203,2.9768791198730504,2.1163558959960973,1,0.06755714775715549,-1.3539874443732516,17.92876625061035,1.2641517884914582,18.78687858581543,1.3000002198029248,19.42805290222168,0.06755714775715549
5086,2020-05-06,18.299972534179688,18.77241516113281,18.232481002807614,18.762775421142575,1584818.0,-0.024916498342162252,1.2400079129575008,-0.8648673695616463,50.507751878152234,54.19474485522173,0.026007785604821976,-0.07754486872465449,2.3989701208305867,4.607008776104685,8.343228693158599,0.5399341583251953,-0.05209374857595961,0.023622322082520242,-1.1710938275215241,1.2183384716865646,-0.5737357527195037,0.6209803968845442,-1.078365993247072,23.54742540211839,-23.98819182646744,0.5973580748020231,5,0.012051582336425781,0.11087989807128906,1.172673225402832,3.4445018768310547,1.330556869506836,2,0.13909376414879593,1.4296365330847824,18.76759529113769,-1.3539874443732516,17.92876625061035,1.2641517884914582,18.78687858581543,0.13909376414879593
5087,2020-05-07,18.449419021606445,18.632612228393555,18.208375930786133,18.319255828857425,980397.0,0.008166486979564125,-1.4109609829330818,-0.28124974241886674,50.348528517647495,53.91005445484123,0.05715042793267244,-0.1632196787719309,2.0234624893331343,4.4428525544717985,7.134740777626343,0.4242362976074219,-0.04368290603349578,0.12727069854736328,-1.0166845431557192,1.2712259402504458,-0.44470692230417797,0.6992483193989045,-1.1364692990738305,33.02754513622545,-11.948413539468028,0.5719776208515421,5,0.0843648910522461,-0.03856658935546875,1.0256373882293701,3.295055389404297,1.2678852081298828,3,0.11784694601123613,1.2400079129575008,18.299972534179688,1.4296365330847824,18.76759529113769,-1.3539874443732516,17.92876625061035,0.11784694601123613
5088,2020-05-08,18.93150520324707,18.989355087280273,18.44459724426269,18.54583549499512,988517.0,0.02613015515968531,1.1730794104891682,2.9629705610832415,48.64115694325702,53.673488650218694,-0.323695881098633,-0.6109439065132705,1.32806763089431,3.9443999903955955,6.523266295260825,0.5447578430175817,0.2043754288533215,0.5676565170288086,-0.6023258655146542,1.7376388995722714,-0.017334674242924564,1.1526477083005418,-1.5308660263784546,94.54549378297791,50.440398427847505,0.584991191271732,5,-0.21452903747558594,-0.5206527709960938,0.5447566509246826,2.812969207763672,0.6990242004394531,4,0.11942962216442976,-1.4109609829330818,18.449419021606445,1.2400079129575008,18.299972534179688,1.4296365330847824,18.76759529113769,0.11942962216442976
5089,2020-05-11,18.526552200317386,19.379844665527344,18.425315856933594,19.379844665527344,1424568.0,-0.021390428208541423,1.2372840438919823,-2.2124954253667237,52.17133018966736,52.52958294492985,0.17695246609767068,-0.1731006933011301,1.50750013825823,4.327540601008291,5.913274145456813,0.95452880859375,0.3911244623100991,0.13618888854980682,-1.0227007287315537,1.2950785058311673,-0.44325592009087345,0.7156336971904871,-1.0417311472862103,36.5591382601275,-10.367841678086265,0.5794448086406794,5,0.190423965454098,-0.13980388641357777,1.2257034778594935,3.217922210693356,1.7017631530761683,0,0.1319282559316659,1.1730794104891682,18.93150520324707,-1.4109609829330818,18.449419021606445,1.2400079129575008,18.299972534179688,0.1319282559316659
5090,2020-05-12,18.28550910949707,18.348180770874023,17.93840789794922,18.126422882080078,1735099.0,-0.013010682625350323,1.8813663888199674,-0.18643810170976738,59.497954669902,52.70124721732716,0.3640806647441721,0.050403224454242945,1.5407491920845189,4.5399138845501525,5.471007488194276,0.5881443023681676,0.41064713708959744,-0.09207887649536062,-1.2496083276819334,1.0654505746912122,-0.6708436020886452,0.486685849097924,-0.7198734553498376,24.0802246310842,-27.593718909418307,0.5787647255932863,5,0.43146705627441406,0.10123920440673828,1.4667465686798096,3.458965301513672,1.8656730651855433,1,0.12839442016181923,1.2372840438919823,18.526552200317386,1.1730794104891682,18.93150520324707,-1.4109609829330818,18.449419021606445,0.12839442016181923
5091,2020-05-13,17.60576820373535,18.25658416748047,17.60576820373535,18.213197708129886,1632079.0,-0.037173747894647224,-1.1428526570958464,-3.8182406752431075,51.82767640878198,51.87661971507338,0.9849079845895155,0.7103718754706421,2.0278660803243547,5.188588656684885,5.168279158461102,0.6797409057617188,0.4394839000083266,-0.7361454010009751,-1.9441235683182967,0.4718327663163464,-1.340134484659636,-0.13215631734231437,1.899417877197262,0.0,-53.95196771602393,0.6039890836586603,5,0.9497089385986328,0.780980110168457,2.1464874744415283,4.138706207275391,2.381504058837887,2,0.18619937201620762,1.8813663888199674,18.28550910949707,1.2372840438919823,18.526552200317386,1.1730794104891682,18.93150520324707,0.18619937201620762
5092,2020-05-14,17.46596336364746,17.634693145751953,17.181533813476562,17.499710083007812,2048482.0,-0.007940854296731525,1.9841301740217165,0.05555660223319108,45.564225366666754,50.81573238561025,0.9131484264777505,0.8344899678037478,1.9551527188462927,5.294659519126707,4.986518895590642,0.4531593322753906,0.294170565278673,-0.838829612731935,-2.1081560933925907,0.43049686792872066,-1.473492853062261,-0.20416637240160895,2.0012343597412077,12.938550064726154,-41.07291767044045,0.6346632403303271,5,0.8147258758544922,0.9207849502563477,2.435739040374756,4.278511047363281,2.4923839569091797,3,0.12393052676065097,-1.1428526570958464,17.60576820373535,1.8813663888199674,18.28550910949707,1.2372840438919823,18.526552200317386,0.12393052676065097
5093,2020-05-15,17.538276672363278,18.063751220703125,17.490068435668945,17.837169647216797,1923062.0,0.0041402416351292715,-1.9024491450187209,8.856949075905831,46.36556496566232,50.834648302497975,0.7209059858344133,0.7329298676660763,1.6425352276457055,5.188536307506528,4.735759562290622,0.5977878570556641,0.2015735749009373,-0.724092769622807,-2.037824837298487,0.5896392980528731,-1.380958803460647,-0.06722673578496696,1.8374944946289062,16.228044298371795,-37.13049257831754,0.6568660338378406,5,0.7424125671386754,0.8484716415405309,2.414044380187992,4.2061977386474645,2.265802383422855,4,0.12424410893270665,1.9841301740217165,17.46596336364746,-1.1428526570958464,17.60576820373535,1.8813663888199674,18.28550910949707,0.12424410893270665
5094,2020-05-18,18.415672302246094,18.415672302246094,17.813066482543945,17.837169647216797,1549701.0,0.050027471129213685,1.083329486782151,-1.9354842826694345,46.66666851763827,50.17676193970838,-0.08957880826811149,-0.2147046264293877,0.4924659434236176,4.282243492309156,4.818877969282198,0.877395629882816,0.047381427601784765,0.19090557098388672,-1.0550172786085277,1.4368284205763011,-0.4320558538123187,0.8138669957800921,0.8723293706054669,100.0,50.37086784651724,0.622961424796207,5,-0.13498306274414062,-0.028923988342285156,1.5691895484924316,3.3288021087646484,1.4559001922607457,0,0.06596865330256008,-1.9024491450187209,17.538276672363278,1.9841301740217165,17.46596336364746,-1.1428526570958464,17.60576820373535,0.06596865330256008
5095,2020-05-19,17.6105899810791,18.487985610961914,17.552740097045902,18.487985610961914,2547775.0,-0.04371723757643098,1.1318672718735245,-1.5166665567652042,43.06994488386505,49.350338940343136,0.5968923894503142,0.5754587415307135,1.0130058714230437,5.052068197253661,4.822607329926105,0.9352455139160121,-0.056027052888275364,-0.5859747886657729,-1.8618505535962164,0.6899009762646706,-1.2239126711309964,0.05196309379945063,1.5931529773974589,32.84133164563615,-11.974843654340681,0.637937882465222,5,0.6700992584228516,0.776158332824707,2.374271869659424,4.133884429931641,1.6728363037109375,1,0.14864495596836624,1.083329486782151,18.415672302246094,-1.9024491450187209,17.538276672363278,1.9841301740217165,17.46596336364746,0.14864495596836624
5096,2020-05-20,17.60576820373535,17.68772315979004,17.220100402832028,17.61541175842285,2100092.0,-0.00027379987546871654,5.062537091988177,0.010991113198031338,36.32416555254319,47.79207638866488,0.5508089968552028,0.6672677078625,0.7683919442647245,5.021246377691391,4.082666248616071,0.46762275695801137,-0.011882578650126874,-0.6243014335632324,-1.7913098162575132,0.5427069491310483,-1.207805624910371,-0.04079724221609382,1.517086388941209,32.472257382580224,-5.14197311854965,0.5835041913471402,5,0.6749210357666016,0.780980110168457,2.379093647003174,4.138706207275391,1.7451515197753942,2,0.14457840984224757,1.1318672718735245,17.6105899810791,1.083329486782151,18.415672302246094,-1.9024491450187209,17.538276672363278,0.14457840984224757
5097,2020-05-21,17.557561874389652,17.711828231811523,17.39365005493164,17.504531860351562,1001651.0,-0.002738098604267214,-1.315760978961762,-5.499011075949736,39.87292844069911,46.817828777269554,0.5131660796532493,0.7725486834568613,0.6329502085998264,5.033782730309952,3.2544077171758,0.3181781768798828,-0.10070087758708368,-0.6835958480834918,-1.8186039013871067,0.45141220522012304,-1.2510998747352993,-0.1160918214316844,1.4876398871189096,26.61609027329654,-7.462028827315958,0.5675040266518072,5,0.7231273651123011,0.8291864395141566,2.224823951721188,4.18691253662109,1.7547893524169886,3,0.13838540940742372,5.062537091988177,17.60576820373535,1.1318672718735245,17.6105899810791,1.083329486782151,18.415672302246094,0.13838540940742372
5098,2020-05-22,17.47078514099121,17.591306686401367,17.195995330810547,17.32615852355957,1758256.0,-0.004942413645998234,1.04999950544505,2.7272596482392157,45.67789233125322,46.09633568189021,0.41454314054058017,0.8561392499896101,0.568583605880562,5.082329310074211,3.0767667686631377,0.3953113555908203,-0.14127528783617294,-0.740483283996582,-1.925030806031252,0.4440642380380879,-1.332757045013917,-0.14820952297924705,1.4998699025960711,21.26872116626684,-16.412839172262228,0.5922737610173351,5,0.36397457122802734,0.9159631729125977,1.5993189811706543,4.273689270019531,2.0344009399414027,4,0.14238410921378297,-1.315760978961762,17.557561874389652,5.062537091988177,17.60576820373535,1.1318672718735245,17.6105899810791,0.14238410921378297
5099,2020-05-25,17.755216598510742,17.851633071899414,17.355085372924805,17.678081512451172,1487913.0,0.016280404986045882,2.6785666344027526,0.5333394877746419,39.32928520939032,43.855372408500024,0.010271556297812623,0.5793919622700123,0.1586855920610617,4.765090204013443,2.8289113067165146,0.4965476989746094,-0.18936874717610053,-0.44207143783569336,-1.6418887652332472,0.7577458895618605,-1.0419801015344703,0.15783722586308357,1.1438735958721118,43.283705480716,7.253952085004549,0.599908663698777,5,0.0795431137084961,0.6315317153930664,1.149773120880127,3.9892578125,1.547494888305664,0,0.11539495707685399,1.04999950544505,17.47078514099121,-1.315760978961762,17.557561874389652,5.062537091988177,17.60576820373535,0.11539495707685399
5100,2020-05-26,18.531373977661133,18.60368537902832,17.914304733276367,17.981796264648438,2973029.0,0.04371432896039651,-1.0140816423195982,7.124873272174279,52.29007878546035,43.90675045035317,-0.8128188029518562,-0.23581318003941476,-0.6233644695836347,3.956918501861022,3.193837373528657,0.8484687805175781,-0.24293063818679528,0.35119991302490305,-0.8173532387302913,1.5197530647800974,-0.2330766628526959,0.935476488902502,0.2990139614854712,94.86311624787443,54.889310770085345,0.5842765758775973,5,-0.6387643814086914,-0.3422813415527344,0.35192203521728516,3.2131004333496094,0.5543975830078125,1,0.07232051538441042,2.6785666344027526,17.755216598510742,1.04999950544505,17.47078514099121,-1.315760978961762,17.557561874389652,0.07232051538441042
5101,2020-05-27,18.936325073242188,19.19183158874512,18.406030654907227,18.598865509033203,3232938.0,0.021852189485205287,-1.1733345993965196,0.6140342961854951,54.586734138350735,44.909251424984724,-1.127780054829703,-0.6509796628731834,-1.0070890878759116,3.5201354430095293,3.6848016072075302,0.7858009338378942,-0.2987161967074172,0.7414474487304688,-0.4585635975168074,1.941458494977745,0.14144192560683067,1.3414529718541068,-1.754791259765625,87.1980221580227,44.431074125791426,0.6000055231236389,5,-0.7424116134643555,-0.7472324371337891,-0.4869060516357422,2.8081493377685547,0.4917278289794922,2,0.01832991407811857,-1.0140816423195982,18.531373977661133,2.6785666344027526,17.755216598510742,1.04999950544505,17.47078514099121,0.01832991407811857
5102,2020-05-28,19.28342628479004,19.350919723510746,18.89775848388672,19.09059333801269,2704298.0,0.01832991407811857,1.764696983801861,0.5714253416682786,53.401663553373005,45.691040156952575,-1.3298055581697916,-1.0640245787847746,-1.305802362142753,3.1450527750630606,3.912321988528243,0.453161239624027,-0.3936610011456594,1.0957799911499038,-0.07431195351569642,2.265871935815504,0.5107340188171037,1.6808259634827039,-2.0616865158081055,96.8679440007575,58.1452186557632,0.5850459723327995,5,-1.0099687576293945,-1.0943336486816406,-1.2172651290893555,2.461048126220703,0.1542682647705078,3,0.0035000750242162315,-1.1733345993965196,18.936325073242188,-1.0140816423195982,18.531373977661133,2.6785666344027526,17.755216598510742,0.0035000750242162315
5103,2020-05-29,18.979713439941406,19.350919723510746,18.873653411865234,19.28342628479004,2485519.0,-0.01574994196379864,1.1758222647333563,-1.5750049455983883,54.467689653084435,46.55782028311326,-0.8941520317902878,-0.7853917459707915,-0.9416241190718431,3.4219669872764484,4.081865173385454,0.47726631164551137,-0.37726431042747777,0.7824254035949707,-0.41139453921838154,1.976245346408323,0.18551543218829636,1.379335375001645,-1.6728064727783192,81.40094725494829,40.65285477718273,0.5969099714066753,5,-0.7062559127807617,-0.667689323425293,-0.9388618469238281,2.764760971069336,0.44833946228027344,4,0.017525964652618242,1.764696983801861,19.28342628479004,-1.1733345993965196,18.936325073242188,-1.0140816423195982,18.531373977661133,0.017525964652618242
5104,2020-06-01,19.172548294067386,19.45697784423828,19.027921676635746,19.18218994140625,1328964.0,0.010160050874117754,-1.870950244724275,0.03174593206180966,58.82919361256834,48.308847919635845,-1.0821310293822926,-0.9278386572758457,-1.0779660530729878,3.205030156177134,4.666517979363889,0.477264404296875,-0.284000011352866,0.9130711555480993,-0.34945827694868825,2.1756005880448868,0.2818064392997037,1.5443358717964948,-1.7838808166503917,81.56255216028609,37.10717799091944,0.6312647162483941,6,-0.8460617065429723,-0.8291883468627965,-1.110002756118778,2.571926116943356,0.15908813476562145,0,0.017349690910318794,1.1758222647333563,18.979713439941406,1.764696983801861,19.28342628479004,-1.1733345993965196,18.936325073242188,0.017349690910318794
5105,2020-06-02,20.035480499267575,20.06440544128418,19.26896476745605,19.331636428833008,2422397.0,0.04500873811684225,1.0886096552622249,-73.00039564789992,73.33335287137822,52.42097984395085,-1.7488272811001906,-1.782292897863428,-1.8976132759133613,2.3199980710881967,5.492333142488771,0.8918571472167933,-0.17014266484241602,1.712609100341794,0.23384468488919907,3.191373515794389,0.9732268926154966,2.4519913080680915,-2.522714399841302,98.25582598974522,46.18699776394314,0.7393822077262974,6,-1.4052801132202113,-1.4125108718872035,-1.9355733394622767,1.7089939117431676,-0.7327690124511683,1,-0.03657356819957258,-1.870950244724275,19.172548294067386,1.1758222647333563,18.979713439941406,1.764696983801861,19.28342628479004,-0.03657356819957258
5106,2020-06-03,20.84538459777832,20.84538459777832,20.17046546936035,20.24759864807129,2857086.0,0.04042349264048606,1.2580628693221703,0.849315885176026,78.7530971664781,56.74099859125963,-2.2918808372790735,-2.520975247640667,-2.657969539769951,1.4833961948533982,6.579289252629393,0.8099040985107457,-0.09415812541249835,2.395242595672606,0.5356655478557464,4.254819643489466,1.4654540717641744,3.3250311195810376,-3.1284873510034146,100.0,41.205935194015964,0.9297885239084303,6,-1.8246946334838867,-1.831925392150879,-2.6731646060943604,0.8990898132324219,-2.2609825134277344,2,-0.08441259641220111,1.0886096552622249,20.035480499267575,-1.870950244724275,19.172548294067386,1.1758222647333563,18.979713439941406,-0.08441259641220111
5107,2020-06-04,20.62362670898437,20.78753471374512,20.382583618164066,20.77789306640625,2671180.0,-0.010638224867176804,3.666688647103886,-0.25806286932217615,75.60003595626247,60.065681216260664,-1.7762561965026258,-2.2429781450517474,-2.349054687453954,1.6764339046548251,7.7471255931859435,0.46280097961425426,0.08549510450321662,2.064774322509763,-0.03351087107024142,4.163059516089767,1.0156317257197607,3.113916919299765,-2.5938807271091235,88.75313783246496,23.55959981434667,1.0491425967900014,6,-1.523391723632809,-1.61016750335693,-2.4514067173004115,1.1208477020263707,-1.7692565917968714,3,-0.05797107480818875,1.2580628693221703,20.84538459777832,1.0886096552622249,20.035480499267575,-1.870950244724275,19.172548294067386,-0.05797107480818875
5108,2020-06-05,21.192487716674805,21.28890419006348,20.720043182373047,20.77789306640625,2611443.0,0.027582976346377297,-1.1454534991206025,-2.687524727992025,74.28334289087421,63.949465403092205,-1.9687059656937045,-2.7760990484502983,-2.864935089940559,1.0757110289161744,8.783656850082174,0.6652774810791087,0.3492084154249824,2.520586204528808,0.11642899739496215,4.924743411662654,1.3185076009618868,3.722664808095729,-2.88117787320925,95.73563825389766,33.50134649443685,1.202078603566922,6,-1.5908832550048828,-1.9572687149047852,-3.0202677249908447,0.5519866943359375,-2.3381175994873047,4,-0.08280260394977323,3.666688647103886,20.62362670898437,1.2580628693221703,20.84538459777832,1.0886096552622249,20.035480499267575,-0.08280260394977323
5109,2020-06-08,20.970727920532227,21.13463592529297,20.729684829711914,21.0671443939209,2178067.0,-0.01046407571906205,2.500016485328058,-0.23255599976077326,82.72303629833371,67.3309051267448,-1.3889183668345275,-2.4894757556290017,-2.5888817100067563,1.2584537499704709,9.532724882674094,0.4628028869628906,0.5987807375547156,2.1766176223754883,-0.4358884581933964,4.789123702944373,0.870364582091046,3.4828706626599306,-2.30210675547492,84.24822715126093,17.540137884842594,1.3062530402844428,6,-1.123260498046875,-1.735508918762207,-2.7478890419006348,0.7737464904785156,-2.400787353515625,0,-0.07356325560831534,-1.1454534991206025,21.192487716674805,3.666688647103886,20.62362670898437,1.2580628693221703,20.84538459777832,-0.07356325560831534
5110,2020-06-09,20.63326644897461,21.153919219970703,20.218673706054688,21.115352630615234,2480752.0,-0.016092024694441487,2.3448252339763704,5.00003956478734,77.68961235474245,69.89789159523276,-0.8067913717670869,-2.0734128147649002,-2.2330318870058825,1.5509988437473794,10.54384393471274,0.9352455139160156,0.8236451474450348,1.7217682838439927,-1.0030828487975825,4.446619416485568,0.3593427175232051,3.0841938501647803,-1.6502113209165614,41.37919861387746,-28.434290069128394,1.362425566320788,6,-0.5519876480102539,-1.3980474472045898,-2.359808921813965,1.1112079620361328,-1.6294479370117188,1,-0.06308405037857145,2.500016485328058,20.970727920532227,-1.1454534991206025,21.192487716674805,3.666688647103886,20.62362670898437,-0.06308405037857145
5111,2020-06-10,20.88395118713379,21.38532066345215,20.729684829711914,21.05750274658203,2474978.0,0.012149542040719385,-1.7200050642727427,0.3600011078052795,79.3367223351141,72.77956479320399,-0.8405439713656477,-2.17755642426647,-2.449913804230917,1.252088827661339,11.868203417299153,0.7520542144775391,1.0931730792630887,1.8085438728332512,-0.9792559032519108,4.596343648918413,0.414643984790672,3.2024437608758305,-1.6241941716350894,57.024747449150595,-17.498912249349672,1.393899888042581,6,-0.7544641494750977,-1.6005239486694336,-2.5839786529541016,0.8605232238769531,-2.0102977752685547,2,-0.0757155428179489,2.3448252339763704,20.63326644897461,2.500016485328058,20.970727920532227,-1.1454534991206025,21.192487716674805,-0.0757155428179489
5112,2020-06-11,19.630529403686523,20.720043182373047,19.630529403686523,20.62362670898437,2611091.0,-0.06001842142877045,-1.194173265548746,5.722203294831337,65.79690726999695,74.03836675063872,0.5222080243710288,-0.7943846492998041,-1.2014234473028154,2.445658383232143,12.36578387518093,1.2534217834472656,1.2174469618359431,0.4468937873840346,-2.244212987730222,3.1380005624982914,-0.8986596001730938,1.792447174941163,-0.0731934774743408,0.0,-77.9032823659102,1.345553387557129,6,0.5760917663574219,-0.34710216522216797,-1.2690911293029785,2.1139450073242188,-0.9738140106201172,3,-0.05329083581105454,-1.7200050642727427,20.88395118713379,2.3448252339763704,20.63326644897461,2.500016485328058,20.970727920532227,-0.05329083581105454
5113,2020-06-12,19.717304229736328,20.045122146606445,19.341278076171875,19.49554443359375,1815769.0,0.004420401725564682,-1.654550293857409,-0.22330117598704824,64.77850608078577,74.69940146932953,0.6158238596830543,-0.7478865301204429,-1.2844523160003263,2.295849266252823,13.197663796493442,0.7038440704345703,1.3095799935571044,0.42471723556518626,-2.1602576716259243,3.009692142756297,-0.867770218030369,1.7172046891607415,1.6680164337158203,18.396199565723308,-61.24715233120129,1.292487453595555,6,0.6098384857177734,-0.43387699127197266,-1.2449860572814941,1.9886035919189453,-0.9641704559326172,4,-0.04376531915795101,-1.194173265548746,19.630529403686523,-1.7200050642727427,20.88395118713379,2.3448252339763704,20.63326644897461,-0.04376531915795101
5114,2020-06-15,19.630529403686523,19.967988967895508,19.03756332397461,19.28342628479004,2101062.0,-0.004400947768454899,-1.2183915886745431,1.565221130855108,59.238257441437085,73.13327975489165,0.8654014046618421,-0.5959876812969824,-1.1580293934904589,2.3145965025420345,13.688716167385595,0.9304256439208984,1.3910078804509922,0.2771995544433601,-2.2779349808023532,2.8323340896890734,-1.0003677131794966,1.5547668220662167,1.7139104080200198,25.256702204320252,-50.294323399937454,1.277567267622857,6,0.5809125900268555,-0.34710216522216797,-1.066615104675293,1.916290283203125,-0.6218910217285156,0,-0.039538377724712026,-1.654550293857409,19.717304229736328,-1.194173265548746,19.630529403686523,-1.7200050642727427,20.88395118713379,-0.039538377724712026
5115,2020-06-16,20.228315353393555,20.440433502197266,19.649812698364254,20.054763793945312,2583076.0,0.030451850656394885,1.645155114816564,0.5,60.518065685213436,71.10716514586224,0.3328482237128618,-1.0409762590850349,-1.7177283868764377,1.6492591854275105,14.634149121069754,0.8099040985107422,1.513994370162429,0.7440992355346694,-1.7009695901403319,3.1891680612096707,-0.47843517730283125,1.96663364837217,1.023849398803712,50.71870117905502,-22.39411911397994,1.2225344128375002,6,-0.01687335968017578,-0.9448881149291992,-1.6764531135559082,1.3185043334960938,-0.8195457458496094,1,-0.08198284223894803,-1.2183915886745431,19.630529403686523,-1.654550293857409,19.717304229736328,-1.194173265548746,19.630529403686523,-0.08198284223894803
5116,2020-06-17,20.151182174682614,20.52720832824707,20.14154052734375,20.189748764038086,1822100.0,-0.0038131291391995115,-12.333399274645565,-0.2222197799782601,57.389181923486426,69.08373691999823,0.3365443107183559,-0.8046229043022386,-1.5754217270857431,1.6501630840935952,15.41411637988781,0.3856678009033203,1.6063803908010712,0.5396953582763651,-1.7539818989529152,2.8333726155056453,-0.6071432703382769,1.686533986891007,1.012398520385748,66.18913416105109,-3.756940220392792,1.1468386286146406,6,0.06025981903076527,-0.8677549362182582,-1.5993199348449672,1.3956375122070348,-0.9400672912597621,2,-0.05693778423388174,1.645155114816564,20.228315353393555,-1.2183915886745431,19.630529403686523,-1.654550293857409,19.717304229736328,-0.05693778423388174
5117,2020-06-18,19.98727226257324,20.4018669128418,19.813722610473636,20.11261558532715,1314565.0,-0.008134009741389114,-1.4898020153737213,3.2500494559839668,58.78889943721198,67.36213209181355,0.4477838332414805,-0.47363559360539753,-1.3615082216876324,1.7425826381319638,16.124802533443397,0.5881443023681641,1.5401278173314878,0.25429992675780966,-1.8290662950426935,2.337666148558313,-0.7873831841424419,1.2959830376580612,1.0912677376513713,63.75404447870214,-4.547134378670734,1.041683110900252,6,0.22416973114014027,-0.7038450241088832,-1.5161595344543422,1.5595474243164098,-1.0413055419921875,3,-0.05571639972070064,-12.333399274645565,20.151182174682614,1.645155114816564,20.228315353393555,-1.2183915886745431,19.630529403686523,-0.05571639972070064
5118,2020-06-19,19.95834732055664,20.34401512145996,19.910139083862305,19.939064025878906,2921790.0,-0.00144716805958367,-10.250049455984174,-0.1538438127700973,57.056275158163906,64.51026974290579,0.3165213762474792,-0.26223847847993653,-1.3000683446569923,1.6971218652400815,16.672498866353937,0.43387603759765625,1.3475775936902288,0.10099687576293803,-1.6902611394831801,1.8922548910090562,-0.7946321318601193,0.9966258833859953,1.0385536126179709,61.81231058011301,-4.61264003003555,0.895629007623059,6,0.2530946731567383,-0.667689323425293,-1.6246285438537598,1.5884723663330078,-1.0413055419921875,4,-0.06521742038979261,-1.4898020153737213,19.98727226257324,-12.333399274645565,20.151182174682614,1.645155114816564,20.228315353393555,-0.06521742038979261
5119,2020-06-22,19.804079055786133,19.813722610473636,19.505186080932614,19.765512466430664,1321987.0,-0.007729510980681975,9.66609521297533,2.0,47.61904388090298,61.16909546803473,0.32173051131018227,0.05628118864170162,-1.1111436573241917,1.774120577262991,17.43595839064226,0.453161239624027,1.17538249544182,-0.1557145118713379,-1.6506078776425923,1.3391788538999165,-0.9031611947569651,0.5917321710142893,1.1144483730204797,29.24525132783685,-31.78377868263839,0.7474466828856279,6,0.4073629379272461,-0.5134210586547852,-1.470360279083252,1.7427406311035156,-0.5881443023681641,0,-0.053067112033940766,-10.250049455984174,19.95834732055664,-1.4898020153737213,19.98727226257324,-12.333399274645565,20.151182174682614,-0.053067112033940766
5120,2020-06-23,19.87157249450684,20.295806884765625,19.736587524414066,19.910139083862305,1741037.0,0.0034080574274917286,-2.6249799087548977,-0.9999999999999079,38.17331480194588,56.595383519904935,0.15067317183360984,0.09943836006393525,-1.1600436523420932,1.6323524926612478,17.922779406663896,0.559219360351559,0.96854577717151,-0.15523099899291637,-1.4923487287867125,1.1818867308008798,-0.8237898638898145,0.5133278659039817,0.9717163701064919,35.84916224054522,-19.413783067941928,0.6685588648968986,6,0.007230758666988635,-0.5809144973754918,-1.5378537178039586,1.675247192382809,-0.3374595642089879,1,-0.04342555742819931,9.66609521297533,19.804079055786133,-10.250049455984174,19.95834732055664,-1.4898020153737213,19.98727226257324,-0.04342555742819931
5121,2020-06-24,19.28342628479004,19.939064025878906,19.273786544799805,19.823362350463867,1530010.0,-0.02959736628187748,-1.3793239878577033,14.000098911969637,35.05375026642221,53.17947718617441,0.5452478631826274,0.7535570895317534,-0.5526058779235115,2.1402025687011488,17.75969615172845,0.6652774810791016,0.7112609118554616,-0.7607322692871108,-2.046270509021408,0.5248059704471864,-1.4035013891542611,-0.11796314941996044,1.487633558197743,0.854525995073031,-48.099576042837754,0.6427691198671494,6,0.4989595413208008,0.007231712341308594,-0.9497075080871582,2.2633934020996094,-0.4483375549316406,2,0.006500054549578138,-2.6249799087548977,19.87157249450684,9.66609521297533,19.804079055786133,-10.250049455984174,19.95834732055664,0.006500054549578138
5122,2020-06-25,19.350919723510746,19.620887756347656,19.042383193969727,19.32199478149414,1728615.0,0.0035000750242162315,1.0339047836189468,-0.05357105008443441,26.876533961255674,48.96814695067106,0.48491469779855834,0.7287423485064899,-0.5960511846087577,1.992144234765977,17.537200834922825,0.5785045623779297,0.48494583356557186,-0.6966135025024371,-1.974072280092404,0.5808452750875297,-1.3353428912974188,-0.0578841137074555,1.3508002587165109,23.703823102736084,-18.53411412609668,0.6387293887949829,6,0.4314661026000941,-0.060261726379398084,-1.0172009468078649,2.1958999633789027,-0.7327709197998118,3,-0.00722471293796112,-1.3793239878577033,19.28342628479004,-2.6249799087548977,19.87157249450684,9.66609521297533,19.804079055786133,-0.00722471293796112
5123,2020-06-26,19.31235122680664,19.688379287719727,19.29306983947754,19.485902786254886,1398074.0,-0.001993109229699641,-2.7273242273556995,-6.000065941311618,28.17259940944544,45.516407169338656,0.5140585010448397,0.8363911912473725,-0.5391372288514837,1.9487977523665272,17.3039026435486,0.3953094482421875,0.2031130283255571,-0.7518138885498047,-1.9783838163236744,0.47475603922406506,-1.3650988524367413,-0.13852892466286804,1.3228024890905097,21.538449832992214,-14.749910433416034,0.6132849638869354,6,0.4724445343017578,-0.02169322967529297,-0.9786324501037598,1.8295164108276367,-0.7665157318115199,4,-0.0189715121645585,1.0339047836189468,19.350919723510746,-1.3793239878577033,19.28342628479004,-2.6249799087548977,19.87157249450684,-0.0189715121645585
5124,2020-06-29,19.505186080932614,19.59196281433105,19.2062931060791,19.29306983947754,1370711.0,0.009985053184943471,1.0000000000000184,-1.2222087898802723,34.56466831361983,42.632696350272695,0.3370145814982628,0.7059488357647012,-0.7361847668741284,1.6723362823390033,16.99313082277388,0.3856697082519496,0.07993480391720453,-0.5756109237670941,-1.7595557217088498,0.6083338741746616,-1.167583322737972,0.016361475203783726,1.0660640192876336,36.92310033401529,1.2258752315015968,0.5919723989708782,6,0.2796096801757848,-0.13498306274413707,-1.3944320678710902,0.6917934417724645,-0.9207839965820277,0,-0.03015322693809641,-2.7273242273556995,19.31235122680664,1.0339047836189468,19.350919723510746,-1.3793239878577033,19.28342628479004,-0.03015322693809641
5125,2020-06-30,19.302711486816406,19.726945877075195,19.24968147277832,19.582319259643555,2103838.0,-0.01038055178125874,-1.4750025964263282,-1.3181818181818403,28.074908031112116,39.37555480667556,0.4407323639861289,0.8966849663077667,-0.508347092972528,1.7845393373254907,16.051678534190927,0.477264404296875,-0.04753938148896353,-0.7414470672607436,-1.9755852552000661,0.4926911206785789,-1.3585161612304049,-0.12437797329108236,1.2071911423540165,29.03243646821337,-3.8031277952268,0.6170690939696617,6,0.41941356658935547,0.34710121154785156,-1.1919574737548828,0.6194791793823242,-0.7568759918212855,1,-0.004495572213142451,1.0000000000000184,19.505186080932614,-2.7273242273556995,19.31235122680664,1.0339047836189468,19.350919723510746,-0.004495572213142451
5126,2020-07-01,19.085771560668945,19.230398178100586,18.64707374572754,19.129159927368164,2406577.0,-0.011238831720384423,3.7450816111214547,0.1551758245506327,39.39963033618626,37.22119157322826,0.5483114230583155,1.0277323492906447,-0.22810057435860998,1.9085679259104822,14.688741373658642,0.6556377410888672,-0.12511268887579163,-0.8704063415527337,-2.114883963683848,0.3740712805783808,-1.492645152618291,-0.24816753048717644,1.3652374962936449,40.62497792159163,3.4857388615808276,0.6222388110655579,7,0.4097728729248047,0.8099040985107422,-1.0449204444885254,0.28202056884765625,-0.5543975830078125,2,0.023490869530935043,-1.4750025964263282,19.302711486816406,1.0000000000000184,19.505186080932614,-2.7273242273556995,19.31235122680664,0.023490869530935043
5127,2020-07-02,19.42805290222168,19.54375457763672,19.302711486816406,19.379844665527344,1953538.0,0.017933848807982766,-1.3809712213273044,-1.111086688939687,44.880560707406325,35.86833441203297,0.13227258139007603,0.6232431132268381,-0.5146920769444918,1.4744223418489781,13.104333572529791,0.45798301696777344,-0.2577994579373133,-0.4683463096618645,-1.6925237900465504,0.7558311707228214,-1.0804350498542092,0.1437424305304802,0.9147200360668073,72.32144749577861,31.45593738461934,0.612088740192343,7,0.043387413024902344,0.5881443023681641,-1.2365498542785645,-1.1738786697387695,-0.7134876251220703,3,-0.030521029325356275,3.7450816111214547,19.085771560668945,-1.4750025964263282,19.302711486816406,1.0000000000000184,19.505186080932614,-0.030521029325356275
5128,2020-07-03,19.437694549560547,19.553394317626953,19.29306983947754,19.505186080932614,889232.0,0.0004962745050876016,2.176470588235294,-1.3999999999999264,46.49122746130498,35.74302147652208,0.045828946905263734,0.5010871567695858,-0.491006655787956,1.365573979408076,11.065797662493992,0.26032447814941406,-0.3671964795811,-0.37096500396728516,-1.4465309008990346,0.7046008929644643,-0.9087479524331599,0.16681794449858955,0.8033364371742842,73.21429833051907,29.11964473017656,0.5377829484658756,7,0.033745765686035156,0.5785026550292969,-1.2064194679260254,-1.7234563827514648,-0.43869781494140625,4,-0.04216270318272608,-1.3809712213273044,19.42805290222168,3.7450816111214547,19.085771560668945,-1.4750025964263282,19.302711486816406,-0.04216270318272608
5129,2020-07-06,19.42805290222168,19.85228729248047,19.38948631286621,19.813722610473636,1403393.0,-0.0004960283388693032,1.000008242664029,5.714342235410838,31.473278155170107,34.99857296021366,-0.0038867926718317847,0.41026410939175406,-0.4463749207051144,1.2752535790042785,8.774989859702217,0.4628009796142578,-0.48129861398410867,-0.3034729003906236,-1.2404855910166894,0.6335397902354423,-0.7719792457036547,0.16503344492240757,0.7173406500527122,64.80006456932419,20.653376589116178,0.46850634531303276,7,-0.13498401641845703,0.5881443023681641,-1.1353120803833008,-1.733098030090332,-0.11570167541503906,0,-0.04540946082793884,2.176470588235294,19.437694549560547,-1.3809712213273044,19.42805290222168,3.7450816111214547,19.085771560668945,-0.04540946082793884
5130,2020-07-07,19.331636428833008,19.505186080932614,19.273786544799805,19.42805290222168,1338024.0,-0.004962745050876682,-1.1818181818181484,0.2499975272252477,31.194756495297028,34.569795874533085,0.008811970754941001,0.42600745943722274,-0.3424094120298804,1.2636665987408477,7.177595295064798,0.23139953613280895,-0.5896994396941722,-0.3348078727722168,-1.1848888594857314,0.5152731139412978,-0.7598483661289741,0.09023262058454051,0.7238579350485743,56.8001152119314,14.803769861107227,0.42504049335675814,7,-0.0819559097290039,0.6845607757568359,-0.9967131614685059,-1.5932936668395996,0.34710121154785156,1,-0.038653444949333204,1.000008242664029,19.42805290222168,2.176470588235294,19.437694549560547,-1.3809712213273044,19.42805290222168,-0.038653444949333204
5131,2020-07-08,19.302711486816406,19.437694549560547,19.21111488342285,19.273786544799805,1325956.0,-0.0014962490176703147,-1.9374760450538446,-0.3,33.25479554826073,35.278491606422534,0.04555030532329596,0.3482509540468186,-0.2986560603375281,1.1820917901949066,5.329978572527585,0.2265796661376953,-0.6305200622688645,-0.2846708297729492,-0.9266237045179047,0.3572820449720062,-0.6056472671454252,0.036305607599526724,0.6682776399759334,14.285799279507613,-23.927340037567717,0.3209764373724771,7,-0.053030967712402344,0.7134857177734375,-0.6761264801025391,-1.431795597076416,0.4049510955810547,2,-0.03921086383839001,-1.1818181818181484,19.331636428833008,1.000008242664029,19.42805290222168,2.176470588235294,19.437694549560547,-0.03921086383839001
5132,2020-07-09,18.584402084350586,19.31235122680664,18.584402084350586,19.302711486816406,2147751.0,-0.03721287566031439,-1.026840077429428,-24.833564127926145,24.867787262221242,34.91129025673096,0.719341120418381,1.0373543798185274,0.4011081364588165,1.7829092468859358,5.105313654244169,0.7279491424560547,-0.653173657948912,-0.9506738662719734,-1.732962028328057,-0.16838570421588983,-1.3418179473000151,-0.5595297852439316,1.3071521195778644,0.0,-33.772770406206334,0.3911440810280415,7,0.6339426040649414,1.4004592895507812,0.43267250061035156,-0.17837095260620117,0.6942043304443359,3,-0.002853366304106486,-1.9374760450538446,19.302711486816406,-1.1818181818181484,19.331636428833008,1.000008242664029,19.42805290222168,-0.002853366304106486
5133,2020-07-10,18.8543701171875,18.8543701171875,18.39156913757324,18.57958221435547,1467843.0,0.014526592333268917,2.368423244578975,-0.38254810794448235,33.33337796322992,34.77448021779874,0.4219490186692987,0.7372204128613653,0.136019715136932,1.3915156980454881,5.280311380369278,0.46280097961426137,-0.6052515842615307,-0.6375591278076165,-1.4710427079415354,0.1959244523263024,-1.0543009178745741,-0.22081733774065881,0.9326119171747216,31.68311272503173,-2.5523791161849267,0.416741790066959,7,0.26755809783935547,1.0340747833251953,0.20247697830200195,-0.44833898544311523,0.19765663146972656,4,-0.007414983328477565,-1.026840077429428,18.584402084350586,-1.9374760450538446,19.302711486816406,-1.1818181818181484,19.331636428833008,-0.007414983328477565
5134,2020-07-13,18.8543701171875,19.129159927368164,18.71456527709961,19.023101806640625,1366418.0,0.0,1.1772188667528072,-0.6140433684093622,31.71578620401661,35.17902223701036,0.3575192490066179,0.7126278833959745,0.1686636914272981,1.2617757029298424,5.656637003288201,0.4145946502685547,-0.5301602627845625,-0.5987511634826674,-1.4761817602566332,0.2786794332912983,-1.0374664618696485,-0.16003586509568635,0.7930706274958226,41.558363706119636,7.216058112060892,0.43871529838698237,7,0.26755809783935547,1.0340747833251953,0.5640416145324707,-0.2265791893005371,-0.35674285888671875,0,0.007670721245670364,2.368423244578975,18.8543701171875,-1.026840077429428,18.584402084350586,-1.9374760450538446,19.302711486816406,0.007670721245670364
5135,2020-07-14,18.5699405670166,18.71938705444336,18.415672302246094,18.642253875732425,1814961.0,-0.01508560341199705,1.680865034135008,0.4285698137095526,35.603157766717516,34.757191951513825,0.589015462655265,0.9132697300025328,0.45606306531654184,1.413956016822553,5.699208897044301,0.43869781494140625,-0.46946566077563645,-0.8002619743347168,-1.6826657634801734,0.08214181481073979,-1.241463868907445,-0.3590600797619885,0.9519130169557144,17.050673599880675,-20.638327494866026,0.4412018945727279,7,0.5519876480102539,1.3185043334960938,0.971402645111084,0.35674381256103516,-0.009641647338867188,1,0.039979161867038426,1.1772188667528072,18.8543701171875,2.368423244578975,18.8543701171875,-1.026840077429428,18.584402084350586,0.039979161867038426
5136,2020-07-15,19.00381851196289,19.124338150024414,18.49762725830078,18.627790451049805,1868693.0,0.023364530617665524,1.0312560853854928,-5.199984174293522,43.89832065593859,34.64805416801742,0.15901173227824827,0.41005035756391806,0.04533306059097697,0.8520882171094897,5.441666664486459,0.6267108917236328,-0.4462682316105422,-0.3090158462524428,-1.124266408227502,0.5062347157226164,-0.7166411272399706,0.09860943473508499,0.40500662736951654,66.49232012097247,25.91752951258735,0.407625280987529,7,0.11810970306396484,0.8846263885498047,0.6544303894042969,0.024103164672851562,-1.0413055419921875,2,0.03551492180337901,1.680865034135008,18.5699405670166,1.1772188667528072,18.8543701171875,2.368423244578975,18.8543701171875,0.03551492180337901
5137,2020-07-16,18.873653411865234,19.023101806640625,18.594045639038086,18.82062530517578,1910697.0,-0.006849418184862066,1.4383393853991653,0.1410216741822092,42.52874758000596,34.20777862565085,0.22603505680586622,0.47696234143162286,0.1927929873862837,0.8640613923217444,5.562719293335174,0.42905616760253906,-0.3834713435574102,-0.38350000381469584,-1.1557850744259603,0.38878506679656866,-0.7696425391203263,0.00264253149093463,0.43344612729125487,65.3593131804196,21.45220114813705,0.38614253530563175,7,0.2482748031616211,0.6821527481079102,0.8328037261962891,0.2555065155029297,-0.7231273651123047,3,0.04418906887459917,1.0312560853854928,19.00381851196289,1.680865034135008,18.5699405670166,1.1772188667528072,18.8543701171875,0.04418906887459917
5138,2020-07-17,18.656715393066406,18.912221908569336,18.637432098388672,18.907400131225586,1875267.0,-0.011494224995275526,1.111102156249313,-4.727393712682541,35.6677666107996,34.673832898498574,0.35821066845559457,0.6233446679599268,0.40932011972519433,0.9661962103743669,5.690313756665876,0.27478981018066406,-0.37360044141973603,-0.5353564262390123,-1.2776368012575539,0.20692394877952935,-0.9064966137482813,-0.16421623872974322,0.558831105931759,33.783780171249994,-10.552084370772917,0.37114018750927014,7,0.2916622161865199,0.80267333984375,1.0883088111877441,0.4724445343017578,0.13980484008789062,4,0.033333360595704686,1.4383393853991653,18.873653411865234,1.0312560853854928,19.00381851196289,1.680865034135008,18.5699405670166,0.033333360595704686
5139,2020-07-20,18.75313377380371,18.89775848388672,18.434955596923828,18.627790451049805,1409271.0,0.005168025491407713,1.2325662707139111,-0.5000038042775297,40.371638442470825,35.69348644818455,0.1743184008110994,0.46815785187477843,0.3266576139046862,0.7528302961329132,6.231413939617047,0.4628028869628906,-0.4053225621700278,-0.3863907814025893,-1.0942482139562841,0.3214666511511055,-0.7403194976794367,-0.0324620651257419,0.3800149890519613,47.61926549946844,1.2919514262736271,0.3539287162768467,7,0.1614980697631836,0.7062549591064453,1.0521512031555176,0.3760261535644531,-0.14462661743164062,0,0.015938294818279353,1.111102156249313,18.656715393066406,1.4383393853991653,18.873653411865234,1.0312560853854928,19.00381851196289,0.015938294818279353
5140,2020-07-21,19.008638381958008,19.24968147277832,18.79170036315918,18.8543701171875,1998725.0,0.013624635286888065,-2.2758825335106927,1.2307657191551524,48.66667721719313,37.4059177447326,-0.14731334961433262,0.1525088433931998,0.09593221102234395,0.3931466371891048,6.228562258823749,0.4965476989746094,-0.4420117422093419,-0.08773946762084961,-0.7074251992938478,0.5319462640521486,-0.39758233345734695,0.22210339821564773,-0.6170692443847692,70.41420949500294,22.400379900655594,0.30984286583649884,7,-0.1566781997680664,0.45075035095214844,0.7387962341308594,0.12052154541015625,-0.4001312255859375,1,-0.02688309985118409,1.2325662707139111,18.75313377380371,1.111102156249313,18.656715393066406,1.4383393853991653,18.873653411865234,-0.02688309985118409
5141,2020-07-22,19.408769607543945,19.49554443359375,19.023101806640625,19.027921676635746,2697142.0,0.021049967785473855,-1.4197569458012582,2.468738022526899,49.673205149588654,40.162075287773426,-0.5931993683068626,-0.25059883176565734,-0.2523459222692175,-0.09634688426951499,6.494478076462709,0.4869060516357422,-0.4338927099232599,0.30612459182739116,-0.3239740428218205,0.9362232264766028,-0.008924725497216457,0.6211739091519988,-1.0000382232666034,91.81824067446686,44.942631471148815,0.31504931732460645,7,-0.4652128219604492,0.05061912536621094,0.3386650085449219,-0.27960968017578125,-1.0364837646484375,2,-0.04371584108744431,-2.2758825335106927,19.008638381958008,1.2325662707139111,18.75313377380371,1.111102156249313,18.656715393066406,-0.04371584108744431
5142,2020-07-23,19.21111488342285,19.630529403686523,19.16290664672852,19.57267951965332,1401052.0,-0.010183784346858737,-1.0421050001249568,-0.9493674689744371,46.39018120048741,41.61283120302426,-0.3322345043934831,-0.06741116703111061,0.000441244822368958,0.0028072244318906314,6.586642832206759,0.46762275695800426,-0.4239198693109998,0.11546010971069265,-0.5060852456384879,0.7370054650598732,-0.1953125679638994,0.4262327873852847,-0.758910977172853,64.91939536553264,20.492455276189148,0.31077267767459094,7,-0.18801403045654297,0.18560314178466797,0.5363197326660156,-0.0819549560546875,-0.7906208038330078,3,-0.06499372478010423,-1.4197569458012582,19.408769607543945,-2.2758825335106927,19.008638381958008,1.2325662707139111,18.75313377380371,-0.06499372478010423
5143,2020-07-24,18.94596672058105,19.03274345397949,18.74831199645996,19.03274345397949,1533135.0,-0.013801810277580207,5.555477404606917,0.2400033761684708,42.89772695341166,42.85526906406815,-0.05892340396975371,0.17800755150896563,0.31644628661816654,0.15490481948490142,6.82105095111432,0.4628028869628906,-0.4288973720437035,-0.13136882781982706,-0.7475968728841593,0.4848592172445052,-0.4394828503519932,0.17674519471233907,-0.4230632844848614,42.74191361225193,0.8551876341350422,0.3081140225321653,7,0.07713413238525746,0.4218254089355504,0.801467895507816,0.18319320678711293,0.5302944183349645,4,-0.04198469708932995,-1.0421050001249568,19.21111488342285,-1.4197569458012582,19.408769607543945,-2.2758825335106927,19.008638381958008,-0.04198469708932995
5144,2020-07-27,18.917041778564453,19.042383193969727,18.656715393066406,18.89775848388672,1780080.0,-0.0015267071056963566,1.8571569874240497,-0.2222173377879374,43.76810862912553,43.76248582655793,-0.022544368633397482,0.16929060344932623,0.36865514482087036,0.050835228963322265,7.011698154767567,0.3856678009033203,-0.33670735108523075,-0.13088655471801758,-0.7165203715404367,0.45474726210440153,-0.42370346312922536,0.1619303536931902,-0.32768078441284487,26.73265969261143,-12.71955103200786,0.29281690841120916,7,0.11570072174072266,0.42664623260498047,0.8340082168579102,0.21211814880371094,-0.03374671936035156,0,-0.006371056681109821,5.555477404606917,18.94596672058105,-1.0421050001249568,19.21111488342285,-1.4197569458012582,19.408769607543945,-0.006371056681109821
5145,2020-07-28,19.21593475341797,19.21593475341797,18.864013671875,18.94596672058105,1574205.0,0.015800196370671538,1.607131502532835,14.000098911968532,48.793548763477645,44.30640006072893,-0.24604026532290746,-0.14381001215485867,0.12295349289580315,-0.37912489049764275,7.290194618634748,0.35192108154296875,-0.2792226617405582,0.17234525680542134,-0.406588115779126,0.7512786293899687,-0.11712142948685411,0.4618119430976968,-0.5641036546942644,57.42568439690614,14.179128439453478,0.28946668629227446,7,-0.18319225311279297,0.12775325775146484,0.5351152420043945,-0.08677482604980469,0.2506847381591797,1,-0.03161061925118447,1.8571569874240497,18.917041778564453,5.555477404606917,18.94596672058105,-1.0421050001249568,19.21111488342285,-0.03161061925118447
5146,2020-07-29,19.53411293029785,19.620887756347656,19.076129913330078,19.196651458740234,2245485.0,0.016558037949378823,1.1320782182541609,1.250005298817994,64.85672649673639,46.787286607032314,-0.5376222820047865,-0.44973556135697734,-0.13708396891175312,-0.8075291696849654,6.922458692384251,0.5447578430175781,-0.2057828957043384,0.46810636520385884,-0.15102914419917113,1.0872418746068888,0.15853861050234386,0.7776741199053738,-0.8773975372314453,90.09908747079182,39.6726798059864,0.3095677547015152,7,-0.5013704299926758,-0.36879634857177734,0.05061769485473633,-0.4049530029296875,-0.2410430908203125,2,-0.04738406997177469,1.607131502532835,19.21593475341797,1.8571569874240497,18.917041778564453,5.555477404606917,18.94596672058105,-0.04738406997177469
5147,2020-07-30,18.8350887298584,19.726945877075195,18.8350887298584,19.669095993041992,2717365.0,-0.035784793654758174,-1.1387275305310343,-2.4714147642813136,49.73407095825474,48.350209312305104,0.1736135526195035,0.21353560640062597,0.614711031755995,-0.18850624479147982,6.823384046120035,0.8918571472167969,-0.14169302625273872,-0.20126962661743164,-0.803978751046877,0.4014394978120137,-0.5026241888321543,0.10008493559729104,-0.11994449615478686,16.66681518207692,-34.637979830233306,0.30135456221472295,7,0.24586200714111328,0.28683948516845703,0.7014331817626953,0.2940711975097656,0.009639739990237928,3,-0.024571314401573785,1.1320782182541609,19.53411293029785,1.607131502532835,19.21593475341797,1.8571569874240497,18.917041778564453,-0.024571314401573785
5148,2020-07-31,18.618148803710934,19.14362144470215,18.618148803710934,18.864013671875,2621219.0,-0.011517860587699769,-3.2744833364363233,0.2947994328317291,46.92598516506369,49.07847005925987,0.4296944567732979,0.3857044031518093,0.8857864183054964,-0.035167171714199696,6.8188266716954615,0.5254726409912145,-0.13585414956824238,-0.37723226547241495,-0.9764813745295022,0.22201684358467233,-0.6768568200009604,-0.07760771094386953,1.1087970733642614,0.0,-50.36737677119132,0.29962455452854453,7,0.5543985366821325,0.5037794113159215,0.9183731079101598,0.5110111236572301,0.6074275970459055,4,-0.010616239358968604,-1.1387275305310343,18.8350887298584,1.1320782182541609,19.53411293029785,1.607131502532835,19.21593475341797,-0.010616239358968604
5149,2020-08-03,18.54583549499512,18.738670349121094,18.15534782409668,18.642253875732425,1879338.0,-0.003884022492150252,3.0333265194427668,0.3921600570967485,49.66798443062934,49.18972641630833,0.5246865451378824,0.4095323102382942,1.0033415774939805,-0.014896973350051468,7.4528165836600015,0.5833225250244141,-0.11646578089191806,-0.40543470382690217,-1.0004479332842706,0.1895785256304663,-0.7029413185555882,-0.10792808909821616,1.1811103820800746,24.846535674842755,-28.50685036689042,0.29750661472868467,8,0.39531135559081676,0.4579820632934535,0.9918913841247523,0.5833244323730433,0.3953113555908132,0,0.05016897967050249,-3.2744833364363233,18.618148803710934,-1.1387275305310343,18.8350887298584,1.1320782182541609,19.53411293029785,0.05016897967050249
5150,2020-08-04,18.584402084350586,18.796520233154297,18.43013572692871,18.656715393066406,1681098.0,0.002079528278241982,1.0821856928388318,0.7499950544994164,43.517120321326985,48.50571699094593,0.46892611774887527,0.328981535830728,0.9863760743502112,-0.04977270565886016,7.933628305495359,0.36638450622558594,-0.05234360195077414,-0.32950639724731445,-0.9177579217795042,0.2587451272848753,-0.6236321595134093,-0.03538063498121957,1.0796798706054673,27.300508513659477,-23.383328195239887,0.2941257622660944,8,0.35674476623535156,0.4194154739379883,0.9930973052978516,0.5447578430175781,0.679742813110348,1,0.016083001944152242,3.0333265194427668,18.54583549499512,-3.2744833364363233,18.618148803710934,-1.1387275305310343,18.8350887298584,0.016083001944152242
5151,2020-08-05,18.54583549499512,18.849550247192386,18.49762725830078,18.666358947753906,1300481.0,-0.0020752128145107296,-2.2444280326009878,1.6666842507846422,44.785286869752206,48.32739539864201,0.4159548507763269,0.32457884799167047,1.0334861889151163,0.0034593715862776264,8.322893075785153,0.3519229888916051,-0.011752270629575179,-0.3302291870117138,-0.9104934099116164,0.2500350358881889,-0.6203612984616633,-0.04009707556176423,1.057897094726556,24.846535674842755,-22.990323570304355,0.29013211144995077,8,0.39531135559081676,0.4579820632934535,1.140133380889889,0.5833244323730433,0.2796096801757777,2,0.04964909760094205,1.0821856928388318,18.584402084350586,3.0333265194427668,18.54583549499512,-3.2744833364363233,18.618148803710934,0.04964909760094205
5152,2020-08-06,18.531373977661133,18.642253875732425,18.208375930786133,18.541015625,1498011.0,-0.0007797716817822264,3.090908273462054,0.07999810093529172,47.86886904611337,48.87974452005332,0.36191429613446147,0.35296040149225405,1.045309514874603,0.04388955367172542,8.088625713951103,0.4338779449462926,-0.019455317045743215,-0.34203929901122976,-0.9283677881490497,0.24428919012659023,-0.6352035435801398,-0.048875054442319765,1.0144232214355426,38.048789902342996,-11.087922636980672,0.2931642445689095,8,0.4097728729248047,0.4724435806274414,1.164236068725586,0.5977859497070312,0.0771331787109375,3,0.041103043019616425,-2.2444280326009878,18.54583549499512,1.0821856928388318,18.584402084350586,3.0333265194427668,18.54583549499512,0.041103043019616425
5153,2020-08-07,18.71456527709961,18.71456527709961,18.33371925354004,18.53619384765625,1040747.0,0.00988546772944665,3.270258132124297,-18.500098911968347,49.36303023850219,49.50140247665073,0.15918700400735375,0.16733774126093692,0.8713453999042606,-0.10476850062404708,7.569657341112318,0.3808460235595703,-0.05970462514303776,-0.15185775756835795,-0.7424601239277173,0.4387446087910014,-0.44715894074803586,0.14344342561131995,0.7756139469970655,80.5553876503587,29.93678433230515,0.29530118317967946,8,0.22658157348632812,0.28925228118896484,1.0292534828186035,0.4145946502685547,-0.09159469604492188,4,0.006955181208954109,3.090908273462054,18.531373977661133,-2.2444280326009878,18.54583549499512,1.0821856928388318,18.584402084350586,0.006955181208954109
5154,2020-08-10,18.99899673461914,19.052026748657227,18.733850479125977,18.75313377380371,1169396.0,0.015198400460179506,-1.237294045854764,1.3783763553540496,49.842272474534255,49.61792733343479,-0.1256053288656922,-0.1114154324819907,0.5934198949824712,-0.3563569908885569,7.233891572216167,0.3374614715576172,-0.06929695768020849,0.12534236907958984,-0.46817305565403444,0.7188577938132141,-0.1714153432872223,0.422100081446402,0.4377892334775346,93.7142224111269,43.71595645695399,0.2967577123668126,8,-0.057849884033203125,0.004820823669433594,0.7448220252990723,0.13016319274902344,-0.6797409057617152,0,0.011925875313449241,3.270258132124297,18.71456527709961,3.090908273462054,18.531373977661133,-2.2444280326009878,18.54583549499512,0.011925875313449241
5155,2020-08-11,19.31235122680664,19.582319259643555,19.105056762695312,19.133981704711914,1643500.0,0.016493212592458617,-3.0408407147528806,0.7254835030992296,48.376602731877874,47.786802470672725,-0.47365471265779746,-0.38609382366655254,0.26252756027329127,-0.6467980675163219,6.508038934982191,0.5833225250244141,-0.03587380208994162,0.4015763282775886,-0.20468778689929223,1.0078404434544694,0.09844427068914996,0.7047083858660272,-1.157003402709961,80.35086111874638,34.17018411991941,0.30313205758843975,8,-0.3712043762207031,-0.3712043762207031,0.3422818183898926,-0.06025981903076172,-1.0895118713378906,1,-0.019221086643528618,-1.237294045854764,18.99899673461914,3.270258132124297,18.71456527709961,3.090908273462054,18.531373977661133,-0.019221086643528618
5156,2020-08-12,19.67873764038086,19.726945877075195,19.13880157470703,19.25450134277344,1671458.0,0.01897161092770805,1.259257359729203,2.3784124811531395,57.45006578887394,48.64413522963042,-0.9134250904206773,-0.737116815909399,-0.14361047043268726,-0.9899092699102567,6.438708517605537,0.5881443023681641,0.007047923694990743,0.7342167854309096,0.037725472182536635,1.4307080986792826,0.38597112880672313,1.0824624420550961,-1.4948503875732406,96.82541875584047,50.82506601367481,0.3482456566241857,8,-0.7375907897949219,-0.7375907897949219,-0.04579877853393555,-0.3953104019165039,-1.465539932250973,2,-0.021068055812136,-3.0408407147528806,19.31235122680664,-1.237294045854764,18.99899673461914,3.270258132124297,18.71456527709961,-0.021068055812136
5157,2020-08-13,19.70766258239746,19.86193084716797,19.53411293029785,19.630529403686523,1449832.0,0.0014698575968230543,-1.428585558852621,0.18181654692431656,63.12292729990034,50.4437954668345,-0.9002274123894196,-0.7382043636152957,-0.20562149813815012,-0.9757567355186794,6.436571514560703,0.3278179168701172,0.009663276158139666,0.7214412689208984,-0.052721810138649516,1.4956043479804464,0.33435972939112446,1.1085228084506724,-1.4620529846191381,89.90530726152394,41.69614184523209,0.3870815395297736,8,-0.6990232467651367,-0.6990232467651367,-0.07472372055053711,-0.42423534393310547,-1.6198081970214844,3,-0.04476519747271013,1.259257359729203,19.67873764038086,-3.0408407147528806,19.31235122680664,-1.237294045854764,18.99899673461914,-0.04476519747271013
5158,2020-08-14,19.278606414794922,19.64017105102539,19.09059333801269,19.64017105102539,1771690.0,-0.021771032754831388,2.0399970458526075,-4.687537091988131,55.47445634909175,51.088959013330324,-0.4108368995208771,-0.2742286867570485,0.16634185392595668,-0.5267719509448874,6.166371347993612,0.6170692443847692,-0.08985632797004328,0.2612905502319336,-0.5070826760190954,1.0296637764829626,-0.1228960628935809,0.6454771633574481,-0.9360175420532215,48.29052531199329,-2.5264132045142773,0.3841866131255142,8,-0.2434530258178711,-0.26996707916259766,0.3229966163635254,0.004820823669433594,-1.5860614776611328,4,-0.03475869800986231,-1.428585558852621,19.70766258239746,1.259257359729203,19.67873764038086,-3.0408407147528806,19.31235122680664,-0.03475869800986231
5159,2020-08-17,19.052026748657227,19.379844665527344,18.965251922607425,19.22557640075684,1409961.0,-0.011752906888737091,-1.3888998791076226,0.4799962018104802,47.462704547024764,51.52735726063007,-0.11723103313708094,-0.02541144281026675,0.33916777364167316,-0.2799933212777006,5.624665119700765,0.4145927429199183,-0.08591708676248544,0.01976623535156108,-0.7385329054918053,0.7780653761949274,-0.3593833350701203,0.3989158057732425,-0.6182773574499514,9.677357599581024,-38.63871808227909,0.3791495704216827,8,-0.01687335968017578,-0.043387413024902344,0.45315980911254883,0.2314004898071289,-1.4317951202392578,0,-0.022520237519232933,2.0399970458526075,19.278606414794922,-1.428585558852621,19.70766258239746,1.259257359729203,19.67873764038086,-0.022520237519232933
5160,2020-08-18,18.49762725830078,19.172548294067386,18.49762725830078,18.955608367919922,1824439.0,-0.02909923955442273,-1.9473749968764993,2.638905374216893,35.04865775043537,50.44550958070597,0.47334195519250954,0.5151536479871694,0.8431421175487444,0.275190619228475,5.8786152427842815,0.6749210357666051,-0.06440450508182494,-0.5090826988220201,-1.3042723990770781,0.286107001433038,-0.9066775489495491,-0.11148784869449102,1.3643035888671875,0.0,-41.25324750184125,0.39759485012752943,8,0.5375261306762695,0.511012077331543,1.0075592994689941,0.7857999801635742,-0.7761573791503906,1,-0.00964293565615626,-1.3888998791076226,19.052026748657227,2.0399970458526075,19.278606414794922,-1.428585558852621,19.70766258239746,-0.00964293565615626
5161,2020-08-19,18.560298919677734,18.57958221435547,18.343360900878906,18.51691055297852,1272301.0,0.0033880919158877365,4.764662074101657,-0.09473833262532855,45.14478789851804,50.14283389763983,0.46146574004656316,0.4064989102636041,0.7216523478083765,0.21967990052002406,6.534585682584471,0.2362213134765625,-0.04704286365678101,-0.40398750305175923,-1.199393702961224,0.3914186968577056,-0.8016906030064916,-0.006284403097026825,1.274345855712891,14.285678399533767,-28.835113325811413,0.39770309995473285,8,0.5375261306762695,0.44834041595458984,0.944887638092041,0.7231283187866211,-1.2534236907958984,2,-0.01818179576036938,-1.9473749968764993,18.49762725830078,-1.3888998791076226,19.052026748657227,2.0399970458526075,19.278606414794922,-0.01818179576036938
5162,2020-08-20,17.962512969970703,18.51691055297852,17.962512969970703,18.415672302246094,2790706.0,-0.032207775978933983,-1.446810839022517,-10.444258835942476,39.78979710406661,49.07914132714699,1.0840748726917582,0.9549050165501711,1.2928688747684056,0.8089073353409404,7.200940120430293,0.5977859497070312,-0.020792519855827862,-0.9393433570861802,-1.8419550977458137,-0.036731616426546765,-1.3906492274159952,-0.48803748675636527,1.8124804504394518,0.0,-46.568687086255,0.4513058703298165,8,0.9497089385986328,0.9497089385986328,1.5426735877990723,1.3209142684936523,-0.28443145751953125,3,0.013955994830916474,4.764662074101657,18.560298919677734,-1.9473749968764993,18.49762725830078,-1.3888998791076226,19.052026748657227,0.013955994830916474
5163,2020-08-21,18.15052604675293,18.36746406555176,17.981796264648438,18.03482437133789,1664215.0,0.010466969576948593,-2.4782780716467014,-0.255322283299521,44.057979823232465,48.43644214366901,0.9025517844588542,0.7423022527760708,1.0771258596818498,0.6171909136881766,7.747794561751127,0.40495109558105824,0.008758625512847118,-0.7115582466125474,-1.6740963337107644,0.25097984048566957,-1.192827290161656,-0.23028920306343892,1.5157185466308576,13.265284151314107,-34.56187487309704,0.48126904354910915,8,0.7616958618164062,0.7616958618164062,1.1883411407470703,1.1329011917114258,-0.5302944183349609,4,-0.0034528840219573143,-1.446810839022517,17.962512969970703,4.764662074101657,18.560298919677734,-1.9473749968764993,18.49762725830078,-0.0034528840219573143
5164,2020-08-24,18.796520233154297,18.82062530517578,18.309614181518555,18.343360900878906,1729142.0,0.03559093465045504,1.0384612458248055,3.9166185852524684,52.69608568049793,48.91638469351569,0.2512360325709544,0.09150758198027376,0.41313395260038277,-0.010544623332346958,7.894748100413026,0.6700992584228516,0.04544087112752848,-0.05953798294067525,-1.0221364401836794,0.9030604743023289,-0.5408372115621773,0.42176124568082685,0.7675004628247066,68.92420796113515,17.73632641183457,0.4812992286215024,8,0.11570167541503906,0.11570167541503906,0.4073629379272461,0.4869070053100586,-1.1329021453857422,0,-0.05873296133149464,-2.4782780716467014,18.15052604675293,-1.446810839022517,17.962512969970703,4.764662074101657,18.560298919677734,-0.05873296133149464
5165,2020-08-25,18.60850715637207,19.061668395996094,18.60850715637207,18.806161880493164,1227213.0,-0.01000254698476577,-3.585382329100243,-0.4361704814256732,50.76742124227973,48.173868632783,0.36756240553221176,0.2442007212845354,0.5613221300304758,0.1902006319565146,8.19373204559937,0.45316123962402344,0.061343451238514035,-0.21717967987060405,-1.1702524934288512,0.7358931336876431,-0.6937160866497294,0.2593567269085213,0.8594230760464363,58.77186893734577,4.076339205965695,0.47653640677912407,8,0.3037147521972656,0.3037147521972656,0.5785031318664551,0.6749200820922852,-0.8484706878662109,1,-0.053108802315487647,1.0384612458248055,18.796520233154297,-2.4782780716467014,18.15052604675293,-1.446810839022517,17.962512969970703,-0.053108802315487647
5166,2020-08-26,18.60850715637207,18.67599868774414,18.454240798950195,18.5699405670166,1212880.0,0.0,1.5555555555555556,-0.19512100976570038,50.94786107788023,46.82108349700299,0.22326369917150046,0.18055850001828944,0.5231627408545947,0.21653276813275113,8.436720219571301,0.2217578887939453,0.054349861481494344,-0.1708993911743164,-1.067338448651185,0.7255396663025522,-0.6191189199127507,0.2773201375641179,0.7690980402995677,58.77186893734577,1.88923352685849,0.44821952873843435,8,0.19283485412597656,0.3037147521972656,0.5471673011779785,0.6749200820922852,-0.7375907897949219,2,-0.04766837391993228,-3.585382329100243,18.60850715637207,1.0384612458248055,18.796520233154297,-2.4782780716467014,18.15052604675293,-0.04766837391993228
5167,2020-08-27,18.372285842895508,18.632612228393555,18.32407760620117,18.632612228393555,1513435.0,-0.012694264590465743,1.3703676567560317,-6.750049455984174,45.84796950709084,45.75147384789177,0.2795378395003567,0.4008835466601539,0.7229771037268975,0.47074423851046987,9.14954355397184,0.30853462219238637,0.0202964561220611,-0.3839805603027351,-1.2980865785726436,0.5301254579671735,-0.8410335694376876,0.07307244883221742,0.9204138201740726,36.16072374788931,-16.99516430802224,0.45705300913495395,8,0.2988929748535156,0.5399360656738281,0.8291869163513184,0.9111413955688477,-0.4097728729248047,3,-0.05799009568674118,1.5555555555555556,18.60850715637207,-3.585382329100243,18.60850715637207,1.0384612458248055,18.796520233154297,-0.05799009568674118
5168,2020-08-28,18.420494079589844,18.521732330322266,18.169809341430664,18.44459724426269,1035031.0,0.0026239650910384604,2.94591473390434,0.0925882508095932,42.55582968204055,45.20626552956019,0.1081820456037974,0.3553260217805203,0.6391039478949523,0.4319829981567693,9.663709018089527,0.35192298889160156,-0.08306430426776146,-0.32588958740234375,-1.250496453793268,0.5987172789885804,-0.7881930205978058,0.13641384579311833,0.7923943818938035,28.1081115761424,-19.094651881767682,0.46230343319546285,8,0.14703655242919922,0.4917278289794922,0.7894153594970703,0.8629331588745117,-0.6315326690673828,4,-0.04030361856369935,1.3703676567560317,18.372285842895508,1.5555555555555556,18.60850715637207,-3.585382329100243,18.60850715637207,-0.04030361856369935
5169,2020-08-31,19.476261138916016,19.813722610473636,18.32889747619629,18.757953643798828,5785213.0,0.057314806799670714,1.1314853502068518,-29.801376909080915,51.770842262827145,47.06428603093706,-0.984622453704354,-0.6610544885477196,-0.4358219703230013,-0.6064854369049328,9.548520656735768,1.4848251342773473,-0.19156248726580571,0.6833561897277818,-0.291051245138096,1.6577636245936596,0.19615247229484467,1.170559907160719,-1.5137481689453125,79.47206352594995,34.95609101200803,0.48720371743293833,8,-0.5881433486938477,-0.5640392303466797,-0.28081464767456055,-0.19283390045166016,-1.3401985168457031,0,-0.09529701297696547,2.94591473390434,18.420494079589844,1.3703676567560317,18.372285842895508,1.5555555555555556,18.60850715637207,-0.09529701297696547
5170,2020-09-01,18.8832950592041,19.813722610473636,18.873653411865234,19.813722610473636,3302449.0,-0.030445580672929795,1.02072519741211,-1.295305363781205,41.807332914507214,46.6934576993803,-0.3701181010586936,-0.04695540096375339,0.1285240705246693,-0.008191381746847526,9.527775682069315,0.940069198608402,-0.26560650453501466,0.07544546127319407,-0.8946562002634018,1.04554712280979,-0.40960536949510384,0.560496292041492,-0.8837578964233401,43.401664261083766,5.275182919717878,0.4850508307682973,9,0.004822731018066406,0.028926849365234375,0.3049201965332031,0.4073629379272461,-0.7809772491455078,1,-0.06459026179549376,1.1314853502068518,19.476261138916016,2.94591473390434,18.420494079589844,1.3703676567560317,18.372285842895508,-0.06459026179549376
5171,2020-09-02,19.46661949157715,19.46661949157715,18.79170036315918,18.974891662597656,2136188.0,0.030891029904694722,1.7450922589378877,-0.5284966339491424,47.771833304300536,47.58035061051741,-0.9067113864727752,-0.5879020867059879,-0.4582715919429816,-0.5792008732517608,9.552341518984278,0.6749191284179688,-0.2804622367123173,0.612730693817138,-0.3918007323628778,1.6172621199971537,0.11046498072713007,1.1149964069071459,-1.4307986198425304,78.88555768525679,45.35447394392085,0.5022657130900074,9,-0.5688600540161133,-0.5543975830078125,-0.27840423583984375,-0.17596149444580078,-1.2196769714355469,2,-0.08766714856730495,1.02072519741211,18.8832950592041,1.1314853502068518,19.476261138916016,2.94591473390434,18.420494079589844,-0.08766714856730495
5172,2020-09-03,19.29306983947754,19.726945877075195,19.201473236083984,19.57267951965332,1953337.0,-0.00891524345943584,-1.2708269796655154,-0.5686269185863844,50.14032639812873,48.25616689661699,-0.5862211905132,-0.3735123991086695,-0.29245724945537077,-0.3924500035096976,9.280948206486668,0.5254726409912109,-0.20217394299310243,0.40109624862670756,-0.6096878381927731,1.4118803354461882,-0.10429579478303097,0.9064882920364461,-1.2216909329681407,68.32845255277957,35.149772886786465,0.5053920434097401,9,-0.3013038635253906,-0.3808479309082031,-0.19404029846191406,-0.0024118423461914062,-1.2148571014404297,3,-0.07371317704922087,1.7450922589378877,19.46661949157715,1.02072519741211,18.8832950592041,1.1314853502068518,19.476261138916016,-0.07371317704922087
5173,2020-09-04,18.844728469848636,19.31235122680664,18.74831199645996,19.2062931060791,1857796.0,-0.02323846714697031,-1.0347824291965981,1.293104859614165,48.071735608275155,47.74235022192556,-0.03246560471314197,0.08967831406624072,0.14402292750147083,0.06377143879629443,8.866136825722947,0.5640392303466797,-0.18293542493568538,-0.053753280639643464,-1.0613990519542185,0.9538924906749315,-0.5575761662969292,0.45006960501764226,-0.7385026892599527,34.740184668506316,-1.352956728530998,0.5038228856572873,9,0.14703750610351207,0.06749343872069957,0.25671100616454723,0.4459295272827113,-0.7520523071289098,4,-0.04681497540755064,-1.2708269796655154,19.29306983947754,1.7450922589378877,19.46661949157715,1.02072519741211,18.8832950592041,-0.04681497540755064
5174,2020-09-07,19.22557640075684,19.32199478149414,18.83026695251465,18.955608367919922,1394119.0,0.02020978606922119,1.1249902119574848,-0.7466660336350955,56.99721801663327,48.4345498635204,-0.3867191590777601,-0.28809528150089747,-0.2507218567580942,-0.31937181758257793,9.059075247951585,0.4917278289794922,-0.0800904119775332,0.3157656669616742,-0.7016855586193707,1.333216892542719,-0.19295994582885,0.8244912797521984,-1.0852006835704557,44.796287742892005,3.9666864351990085,0.5087256127905228,9,-0.23381042480469105,-0.31335449218750355,-0.07833862304687855,0.06508159637450817,-1.6776580810546875,0,-0.07472415704414581,-1.0347824291965981,18.844728469848636,-1.2708269796655154,19.29306983947754,1.7450922589378877,19.46661949157715,-0.07472415704414581
5175,2020-09-08,18.941146850585934,19.32199478149414,18.907400131225586,19.26896476745605,2109532.0,-0.014794331480210365,-1.0975600341605245,-1.2142842003376955,53.51111464358861,48.71935581526578,-0.056035247920011244,-0.03467935061068417,0.022746580816015438,-0.02305790706894939,9.298659703850706,0.4145946502685547,-0.0051427732102524715,0.04989633560180451,-0.9500285776137289,1.049821248817338,-0.45006612100596044,0.5498587922095695,-0.7673041955338036,19.704493983464396,-23.471378523011765,0.49996245660776595,9,0.05061912536621449,-0.02892494201659801,0.03133535385132191,0.3495111465454137,-1.6439132690429616,1,-0.0425045133151859,1.1249902119574848,19.22557640075684,-1.0347824291965981,18.844728469848636,-1.2708269796655154,19.29306983947754,-0.0425045133151859
5176,2020-09-09,19.264144897460934,19.32199478149414,18.873653411865234,18.960430145263672,1395353.0,0.017052718582613702,1.137939188881916,-0.9264739252113395,62.64045776301883,50.585187843702215,-0.3087153792644628,-0.4114241308759965,-0.3006916153056771,-0.31239009096713843,9.311424474176267,0.44834136962890625,-0.003741350199689464,0.39362401962279847,-0.5533497301407984,1.3405977693863953,-0.07986285525900172,0.8671108945045987,-1.0575046433003727,52.70948729842524,3.9039406775595324,0.4734868748817991,9,-0.2723789215087855,-0.351922988891598,-0.2916626930236781,0.10605812072754262,-2.294729232788086,2,-0.060310337862723995,-1.0975600341605245,18.941146850585934,1.1249902119574848,19.22557640075684,-1.0347824291965981,18.844728469848636,-0.060310337862723995
5177,2020-09-10,18.8254451751709,19.350919723510746,18.72420883178711,19.235218048095703,1652825.0,-0.022772862466781896,-1.047253366895863,-1.3492030596480808,56.24999116863665,52.1067613422129,0.22464922768757845,-0.04448764964122631,0.1214267148292052,0.15137733497386563,9.02660273184244,0.6267108917236364,0.012397647896492003,-0.0009648323059074926,-0.8620433238438849,0.86011365923207,-0.431504078074898,0.429574413463083,-0.5866632738840742,16.153595656421388,-35.613027959845596,0.4305392457689888,9,0.2458648681640625,0.0867767333984375,0.14703702926635742,0.8243675231933594,-1.7499694824218714,3,-0.030729826022509732,1.137939188881916,19.264144897460934,-1.0975600341605245,18.941146850585934,1.1249902119574848,19.22557640075684,-0.030729826022509732
5178,2020-09-11,18.60850715637207,18.960430145263672,18.487985610961914,18.8254451751709,1519688.0,-0.011523659429044986,-1.0631616648758506,0.5294103956916575,48.1086362294987,51.69984956073196,0.5264202882088149,0.12614153435756492,0.3186098036881049,0.3806758034500817,9.538865452325899,0.4724445343017578,0.024640700997025533,-0.18439788818359304,-1.0232523968309657,0.6544566204637796,-0.6038251425072794,0.2350293661400933,-0.33822644090151144,13.9664829165432,-34.157990491381895,0.4194272543236862,9,0.5423469543457031,0.3037147521972656,0.36397504806518555,1.1618270874023438,-1.6390914916992223,4,-0.028497418620352488,-1.047253366895863,18.8254451751709,1.137939188881916,19.264144897460934,-1.0975600341605245,18.941146850585934,-0.028497418620352488
5179,2020-09-14,18.622970581054688,18.864013671875,18.5024471282959,18.83026695251465,1102928.0,0.0007772479845415958,1.6315862538089387,0.9555557509363625,50.15076260069562,52.62689730364179,0.42263309063118015,0.08209525040322063,0.2844630381293598,0.3793212571671134,10.016161998202326,0.36156654357910156,0.08475307266085963,-0.14848165512085032,-0.9813580175031014,0.6843947072614007,-0.5649198363119758,0.2679565260702752,-0.3218210276840665,15.642558120001882,-29.848932853818056,0.41643818119112547,9,0.4844951629638672,0.28925132751464844,0.34951162338256836,1.1473636627197266,-1.9428062438964808,0,-0.028475286261496535,-1.0631616648758506,18.60850715637207,-1.047253366895863,18.8254451751709,1.137939188881916,19.264144897460934,-0.028475286261496535
5180,2020-09-15,18.319255828857425,18.72420883178711,18.319255828857425,18.685640335083008,1985828.0,-0.01630860935291567,-1.2105356315496536,1.7674429303570764,47.16446375716829,52.55941179840487,0.7128932056591708,0.39185215642665483,0.5676676963069767,0.6811181771762911,9.919676581454988,0.40495300292968395,0.15412807595843603,-0.4432778358459437,-1.292166281838444,0.40561061014655664,-0.8677220588421939,-0.018833612849693537,1.494466781616211,0.0,-42.00179995846822,0.42444422299625084,9,0.7038450241088832,0.5929660797119105,0.6532263755798304,1.4510784149169886,-1.8945960998535227,1,-0.04210528617326381,1.6315862538089387,18.622970581054688,-1.0631616648758506,18.60850715637207,-1.047253366895863,18.8254451751709,-0.04210528617326381
5181,2020-09-16,18.22283935546875,18.439777374267575,18.07821273803711,18.22283935546875,1909970.0,-0.00526312172772847,-1.499986811911457,-0.0,48.49368486902385,52.37645162850433,0.6865204368847628,0.4866410791003304,0.6429633141216584,0.7787314818842965,9.741958697646716,0.3615646362304652,0.09510520230607966,-0.5228213310241685,-1.4015263803605365,0.35588371831219945,-0.9621738556923525,-0.08346880635598453,1.5609939193725637,11.36370107828221,-30.08080606174625,0.43935252466818425,9,0.4917268753051758,0.6893825531005859,0.7183074951171875,1.547494888305664,-1.7065849304199219,2,-0.05079371857865822,-1.2105356315496536,18.319255828857425,1.6315862538089387,18.622970581054688,-1.0631616648758506,18.60850715637207,-0.05079371857865822
5182,2020-09-17,18.213197708129886,18.396390914916992,17.948049545288086,18.07821273803711,1952147.0,-0.000529096874026358,-1.268294918868844,100.0,47.894227576022175,52.35672851380955,0.5887909803135365,0.5439130466229756,0.6540934046550007,0.7769790753796393,9.115281815984293,0.44834136962890625,0.13609818107988758,-0.5449972152709925,-1.3828687684529406,0.2928743379109555,-0.9639329918619666,-0.1260614386800185,1.5024107452392599,26.190561420101748,-16.24109854624157,0.41893577659097386,9,0.4362869262695277,0.691792488098141,0.7279491424560511,1.5571365356445277,-1.4848251342773473,3,-0.06829015219561618,-1.499986811911457,18.22283935546875,-1.2105356315496536,18.319255828857425,1.6315862538089387,18.622970581054688,-0.06829015219561618
5183,2020-09-18,18.087854385375977,18.29033088684082,17.991437911987305,18.203554153442386,3787496.0,-0.006882005277851877,1.0666525993722469,-0.8571307456444062,32.608717466230445,49.64689511932035,0.6654614923685962,0.7002211293633316,0.770796150574288,0.900321529964998,8.454738536933275,0.2988929748535156,0.09240443867298609,-0.667206954956054,-1.5150568795691726,0.1806429696570646,-1.0911319172626115,-0.24328199264949646,1.5217005335083051,15.263134879401285,-21.55440687039598,0.42392496230655863,9,0.5616302490234375,0.7930316925048828,0.9207849502563477,1.6824798583984375,-1.5812397003173793,4,-0.055970081970886376,-1.268294918868844,18.213197708129886,-1.499986811911457,18.22283935546875,-1.2105356315496536,18.319255828857425,-0.055970081970886376
5184,2020-09-21,17.69254493713379,18.03482437133789,17.43703842163086,18.020362854003906,2929475.0,-0.02185496631163697,2.351372737722886,2.833349818661304,34.30753112623533,47.51316361739221,0.9168590842397251,1.063087939850135,1.1526933416789298,1.3050126989498452,8.90665919626992,0.6508159637451172,0.02815215864873366,-1.0073176383972182,-1.978569602478526,-0.036065674315910456,-1.4929436204378739,-0.5216916563565626,1.8173196593347214,19.85024775949547,-15.467949420296708,0.4856259820406543,9,0.7014341354370117,0.932835578918457,1.3293514251708984,2.077789306640625,-1.5860614776611364,0,-0.04087197602325765,1.0666525993722469,18.087854385375977,-1.268294918868844,18.213197708129886,-1.499986811911457,18.22283935546875,-0.04087197602325765
5185,2020-09-22,17.62023162841797,17.87091636657715,17.572023391723633,17.76003646850586,1368694.0,-0.00408721916336896,-1.530618177120341,0.42647101605273724,21.87962057608435,42.984181707732816,0.8740071090582404,1.1147180837037851,1.2196469920010138,1.3729887670850545,9.79666110702017,0.2988929748535156,0.0027181229839960963,-1.030217170715332,-2.114967157687648,0.05453281625698381,-1.5725921642014882,-0.4878421772291759,1.7238068740635306,18.26928198065912,-11.061316823018878,0.5423749934861576,9,0.773747444152832,1.0051488876342773,1.4016647338867188,2.1501026153564453,-2.0392227172851562,1,-0.05335158533010531,2.351372737722886,17.69254493713379,1.0666525993722469,18.087854385375977,-1.268294918868844,18.213197708129886,-0.05335158533010531
5186,2020-09-23,17.72146987915039,17.97215461730957,17.658798217773438,17.841991424560547,1406838.0,0.005745568666029488,-1.549013219139825,0.8620699064094518,25.525550857853702,39.57035500653471,0.5933218055213523,0.9946121732362521,1.1001276526920591,1.2754245408445293,10.408593065984066,0.35192298889160156,-0.11468164106984347,-0.8846270561218255,-2.046399115787061,0.27714500354341,-1.4655130859544414,-0.3037410262892095,1.4700086168630584,29.648274175558726,5.0337430068361115,0.5808860298326176,9,0.477264404296875,0.9039106369018555,1.3004264831542969,2.0488643646240234,-2.4393539428710955,2,-0.07317734696895584,-1.530618177120341,17.62023162841797,2.351372737722886,17.69254493713379,1.0666525993722469,18.087854385375977,-0.07317734696895584
5187,2020-09-24,17.306875228881836,17.71664810180664,17.302055358886722,17.678081512451172,2403047.0,-0.02339504866672104,-1.1772197542982996,3.0799993669684116,25.796692674750034,37.0912501671182,0.8603267111762207,1.3969170856080524,1.4954429241073086,1.6889334330708152,11.038243758473577,0.4194145202636683,-0.20991301175477872,-1.2459511756896973,-2.542724291425703,0.050821940046308356,-1.8943377335576983,-0.5975646178216962,1.7442480611810076,0.48770508413697167,-21.902254362722505,0.6483865578680024,9,0.7761592864990234,1.2510137557983434,1.7463569641113281,2.463459014892578,-1.8897752761840803,3,-0.045682469733971054,-1.549013219139825,17.72146987915039,-1.530618177120341,17.62023162841797,2.351372737722886,17.69254493713379,-0.045682469733971054
5188,2020-09-25,17.678081512451172,17.702186584472656,17.2586669921875,17.2586669921875,1814227.0,0.021448486723349314,-1.114946292304474,-1.1298691289134155,25.570809252906045,34.36014423958602,0.383599597655202,1.0195101344345332,1.115866842837523,1.3110913732998242,11.48750721204368,0.44351959228515625,-0.3900537446207295,-0.837624263763427,-2.1915896214107455,0.5163410938838915,-1.5146069425870863,-0.16064158493976777,1.198134984494061,54.03730371316934,33.05719502029385,0.6769826788236589,9,0.3133563995361328,0.8581132888793945,1.234140396118164,1.995835304260254,-1.6728363037109375,4,-0.053722398436149676,-1.1772197542982996,17.306875228881836,-1.549013219139825,17.72146987915039,-1.530618177120341,17.62023162841797,-0.053722398436149676
5189,2020-09-28,17.62023162841797,17.914304733276367,17.504531860351562,17.914304733276367,1703096.0,-0.003272407358935303,1.7868775903333138,-0.7011514638871457,27.541010826391215,32.17976058061079,0.31765779615609446,0.9815036662074803,1.1613938132154686,1.3683676639906288,11.752168264547347,0.4097728729248047,-0.5130645242939735,-0.8026726722717292,-2.1336612616082355,0.5283159170647771,-1.4681669669399824,-0.13717837760347606,1.0618789279563359,50.675670256874994,28.314177343756253,0.6654942946682532,9,0.2289905548095703,0.9159631729125977,1.2919902801513672,1.7210464477539062,-1.2389602661132812,0,-0.06320103883102912,-1.114946292304474,17.678081512451172,-1.1772197542982996,17.306875228881836,-1.549013219139825,17.72146987915039,-0.06320103883102912
5190,2020-09-29,17.663618087768555,17.707006454467773,17.239383697509766,17.51417350769043,2267412.0,0.002462309251406891,2.95919191266714,-0.5081885341064607,19.92752246824989,29.00574253608035,0.19164189353244865,0.8875627843156657,1.097697585474986,1.3285028490889346,12.171366267228155,0.4676227569580078,-0.5744386747509083,-0.6983023643493667,-2.0520453839928017,0.6554406552940684,-1.375173874171086,-0.02143085452764737,0.8476792409033322,57.894545047542444,37.74545801300714,0.676871509821718,9,0.15426921844482422,0.8629350662231445,1.2486038208007812,1.581242561340332,-0.9400653839111328,1,-0.08815490804650972,1.7868775903333138,17.62023162841797,-1.114946292304474,17.678081512451172,-1.1772197542982996,17.306875228881836,-0.08815490804650972
5191,2020-09-30,17.76003646850586,18.087854385375977,17.340621948242188,17.40329360961914,2632469.0,0.005458586132139676,-2.099995252263088,2.3871247702675107,27.027062596597787,26.687168649477645,0.02533538569496585,0.6922268988861191,0.9687716840484768,1.2470560575458052,12.432976848353867,0.7472324371337891,-0.6548952036411926,-0.5165548324584961,-1.7898620766953286,0.7567524117783364,-1.1532084545769123,0.12009878965992016,0.5731929518033319,61.363672127020095,39.027527975828704,0.6366536221184154,9,0.004820823669433594,0.7665166854858398,1.1521854400634766,1.4848241806030273,-1.1329021453857457,2,-0.12269274115721263,2.95919191266714,17.663618087768555,1.7868775903333138,17.62023162841797,-1.114946292304474,17.678081512451172,-0.12269274115721263
5192,2020-10-01,17.87091636657715,18.049287796020508,17.68772315979004,17.779319763183594,1913011.0,0.006243224684133519,-1.631572371571955,0.25675805727239676,33.333362065695965,26.767684716084926,-0.15556209015237243,0.49470369317067053,0.8323744421355883,1.1541767890710801,12.354790001194862,0.36156463623046875,-0.6977225327335717,-0.3345672607421868,-1.5250069287182235,0.8558724072338499,-0.9297870947302052,0.2606525732458316,0.309174652540122,74.4318782132123,48.92874121579058,0.5952198339880189,10,-0.20729732513427734,0.6556367874145508,0.985865592956543,1.3739442825317383,-1.7258682250976562,3,-0.14486109034338746,-2.099995252263088,17.76003646850586,2.95919191266714,17.663618087768555,1.7868775903333138,17.62023162841797,-0.14486109034338746
5193,2020-10-02,17.962512969970703,17.962512969970703,17.69254493713379,17.69254493713379,1274427.0,0.0051254564407710035,1.0,2.9473585573579326,35.578957363656656,26.908954298020628,-0.298163188157762,0.35165440823701033,0.7243465686352764,1.0801415536463885,13.037768117068115,0.26996803283691406,-0.7443662366840691,-0.19885988235473562,-1.3544351026992523,0.956715337989781,-0.7766474925269939,0.3789277278175227,0.12534141540527344,85.22737235384169,56.06131643782523,0.5777876101722582,10,-0.29889392852783203,0.5640401840209961,0.8291873931884766,1.2823476791381836,-0.4965496063232422,4,-0.1417069550083726,-1.631572371571955,17.87091636657715,-2.099995252263088,17.76003646850586,2.95919191266714,17.663618087768555,-0.1417069550083726
5194,2020-10-05,17.78896141052246,18.126422882080078,17.682903289794922,18.087854385375977,1626755.0,-0.009661875247543694,1.3589587518006776,-1.1071421001688557,37.72322355075241,28.669354628539296,-0.12236461348920713,0.4343282064831797,0.8800438764964156,1.256414067177257,13.603096507122237,0.44351959228515625,-0.7956395689760107,-0.30058069229125906,-1.351485053194569,0.7503236686120509,-0.826032872742914,0.22487148816039593,-0.5495777130126953,61.956418901484525,27.898918581709736,0.5254521804516555,10,-0.10605812072753906,0.7375917434692383,0.9509148597717285,1.393228530883789,0.3953113555908203,0,-0.10027095796200503,1.0,17.962512969970703,-1.631572371571955,17.87091636657715,-2.099995252263088,17.76003646850586,-0.10027095796200503
5195,2020-10-06,18.136062622070312,18.25658416748047,17.779319763183594,17.93840789794922,2008447.0,0.019512168447480827,1.1758230291647103,-0.6612892933263563,48.19997467873647,31.18873505308183,-0.43426828125074834,0.025106810415834957,0.5091179556346042,0.926934679143244,14.09021612942408,0.477264404296875,-0.7587374404446372,0.08677473068237163,-0.885517770944606,1.0590672323093493,-0.399371520131119,0.5729209814958622,-0.8789381408691419,86.84208334374506,47.85207542957817,0.48614625081348967,10,-0.3880786895751953,0.3904905319213867,0.7641072273254395,1.0172014236450195,0.2410430908203125,1,-0.09675701370980971,1.3589587518006776,17.78896141052246,1.0,17.962512969970703,-1.631572371571955,17.87091636657715,-0.09675701370980971
5196,2020-10-07,18.102317810058594,18.353002548217773,18.102317810058594,18.237300872802734,2012648.0,-0.0018606470828267385,-2.7143139748480993,-0.6829235341799513,47.72276963985336,33.6249658269822,-0.38087164489538594,-0.03441699871867243,0.507897323811541,0.9783609805018578,14.584505252203211,0.2506847381591797,-0.7037091953350867,0.1111212730407729,-0.6769300056058754,0.8991725516874212,-0.2829043662825512,0.505146912364097,-0.8052149414062519,62.58990962783747,21.072851251016317,0.39402563932332435,10,-0.3061246871948242,0.3808469772338867,0.7978520393371582,1.0268421173095703,-0.168731689453125,2,-0.07616511436093876,1.1758230291647103,18.136062622070312,1.3589587518006776,17.78896141052246,1.0,17.962512969970703,-0.07616511436093876
5197,2020-10-08,18.2469425201416,18.33371925354004,17.87091636657715,17.957691192626953,1647551.0,0.007989292398935088,-1.0000082426300585,-2.1428712731383355,53.24164830945212,36.699503499931765,-0.4225612643579666,-0.23674172335577026,0.35180189697345554,0.8532079690015664,15.544310062608968,0.4628028869628906,-0.5944206784375936,0.28467111587524485,-0.4115698944182533,0.980912126168743,-0.06344938927150423,0.6327916210219939,-0.8864856707153344,84.17248985981641,37.70961965631216,0.34812050514674947,10,-0.45074939727783203,0.2362222671508789,0.658048152923584,0.8822174072265625,-0.35192108154296875,3,-0.08877148570142579,-2.7143139748480993,18.102317810058594,1.1758230291647103,18.136062622070312,1.3589587518006776,17.78896141052246,-0.08877148570142579
5198,2020-10-09,18.07821273803711,18.32889747619629,17.909482955932614,18.22283935546875,1943283.0,-0.009247016694344357,1.351354819393078,-0.5000032970438705,58.65799216074498,40.15694587041551,-0.2135623006512617,-0.11570976408077982,0.5138574984046045,1.0420115517747952,16.427744288215987,0.4194145202636754,-0.5083510781666121,0.1424560546875,-0.4873861934049266,0.7722983027799266,-0.17246506935871508,0.4573771787337151,-0.658203146683352,58.99267060414146,8.78494862638943,0.3149211240462133,10,-0.28201961517333984,0.21693897247314453,0.8737812042236328,0.8725757598876953,0.3181781768798828,4,-0.10693339129095325,-1.0000082426300585,18.2469425201416,-2.7143139748480993,18.102317810058594,1.1758230291647103,18.136062622070312,-0.10693339129095325
5199,2020-10-12,18.092676162719727,18.232481002807614,18.03482437133789,18.07821273803711,1655552.0,0.0008000472664084768,-2.904708076640409,-0.10000527523540738,60.8889002209458,44.708210065159506,-0.17205526480005062,-0.18123028264951557,0.49508158290049664,1.043368265675408,17.358920397122937,0.197656631469723,-0.3861648340212618,0.18343420028686452,-0.3638329136223746,0.7307013141961036,-0.09019935666775325,0.4570677572414823,-0.6166869939541293,54.62189344194165,0.3587168777567129,0.27363355695461955,10,-0.2458639144897461,0.20247554779052734,0.8593177795410156,0.8195457458496094,0.19765472412109375,0,-0.0346390325806869,1.351354819393078,18.07821273803711,-1.0000082426300585,18.2469425201416,-2.7143139748480993,18.102317810058594,-0.0346390325806869
5200,2020-10-13,17.547918319702152,18.169809341430664,17.499710083007812,18.102317810058594,1749944.0,-0.03010930158248548,-1.0592588250809607,-38.33113543452435,46.67895453367551,46.8917536137237,0.39623272879055094,0.31914048448764376,1.0278645804822695,1.5885460958612043,18.37623548516258,0.6700992584228516,-0.29773027220549864,-0.32275676727294567,-0.8569214319746656,0.2114078974287743,-0.5898390996238057,-0.05567443492208568,0.8050842285156214,5.649673313648373,-49.59032877001892,0.26708233235086,10,0.378437995910641,0.7472333908081019,1.4040756225585902,1.364303588867184,0.5929660797119141,1,0.03626381402155565,-2.904708076640409,18.092676162719727,1.351354819393078,18.07821273803711,-1.0000082426300585,18.2469425201416,0.03626381402155565
5201,2020-10-14,17.297233581542972,17.784141540527344,17.277950286865234,17.644336700439453,2165773.0,-0.01428572515508697,-1.624998763612625,0.6260884523420408,49.80315098611433,48.72173016043684,0.6418638995723178,0.5237801540525311,1.2646579059386944,1.8317314510898903,19.16552770702817,0.5061912536621094,-0.22122526958003874,-0.5271612167358377,-1.092344868031791,0.03802243456011567,-0.8097530423838144,-0.24456939108786102,1.038703117370602,1.8264691695259423,-57.84677476202229,0.28259182564797625,10,0.5182428359985316,0.9979181289672816,1.6547603607177699,1.6149883270263636,0.40013122558593395,2,0.062430337559870264,-1.0592588250809607,17.547918319702152,-2.904708076640409,18.092676162719727,1.351354819393078,18.07821273803711,0.062430337559870264
5202,2020-10-15,16.969415664672848,17.181533813476562,16.665702819824222,17.181533813476562,3060430.0,-0.018952043130175622,3.8636196059741956,0.6111098899891363,35.2705412410573,48.68746170237024,0.9257034907142057,0.7943669650375895,1.5749549356882646,2.144525387952033,20.08321067171338,0.63153076171875,-0.13544358320762484,-0.7927900314331104,-1.444876009966606,-0.14070405289961485,-1.1188330206998565,-0.4667470421663644,1.3242015777587923,18.260811726699252,-40.38518636580437,0.32604298926674763,10,0.5399370193481481,1.038895606994636,1.9825782775878942,1.942806243896488,1.0895137786865234,3,0.05681812945037601,-1.624998763612625,17.297233581542972,-1.0592588250809607,17.547918319702152,-2.904708076640409,18.092676162719727,0.05681812945037601
5203,2020-10-16,17.075475692749027,17.114042282104492,16.670522689819336,17.01280403137207,3231920.0,0.006250069547001358,5.344838876913422,-0.2954563847101574,38.89982720653689,48.81819544190185,0.7605666250369971,0.6414613165529062,1.4463394978893724,2.0287550155073184,21.050486364115514,0.44351959228515625,-0.0856324320720141,-0.6361110687255831,-1.3371001570066312,0.06487801955546502,-0.9866056128661072,-0.28561652458505904,1.1204666843261677,26.153853645353482,-32.11647293655878,0.3504945441405245,10,0.4338769912719691,0.7375907897949183,1.9162902832031214,1.836746215820309,0.8340072631835866,4,0.047995485490200496,3.8636196059741956,16.969415664672848,-1.624998763612625,17.297233581542972,-1.0592588250809607,17.547918319702152,0.047995485490200496
5204,2020-10-19,16.969415664672848,17.417755126953125,16.583747863769528,17.114042282104492,1076794.0,-0.006211248809965264,1.2179501486208286,-2.307687625540129,36.20693575550684,47.485635561543006,0.8248951167497651,0.727887775119143,1.5189771668772458,2.1213103611971746,20.913383694623043,0.8340072631835973,-0.0673534380022005,-0.7060146331787145,-1.481750838014591,0.06972157165716197,-1.0938827355966545,-0.3181465307607745,1.1347123389672866,24.316068849489998,-32.59721263308997,0.3878681024179383,10,0.49895954132080433,0.7544651031494176,2.0621223449707067,1.942806243896488,1.1570072174072301,0,0.08409100692929816,5.344838876913422,17.075475692749027,3.8636196059741956,16.969415664672848,-1.624998763612625,17.297233581542972,0.08409100692929816
5205,2020-10-20,16.680164337158207,17.114042282104492,16.680164337158207,17.027265548706055,3020838.0,-0.017045450075031665,-1.5000082426187655,2.3999815366759907,30.071187905940874,45.5243487022194,0.990020233600891,0.9940669095753449,1.7606540155685089,2.381459354906241,20.768871826508544,0.4338779449462855,-0.07051467532714284,-0.9482625961303661,-1.8428913337576205,-0.05363385850311175,-1.395576964943995,-0.5009482273167372,1.3023332552922788,8.032071082637948,-46.32228819049343,0.4473143688136274,10,0.7785692214965785,0.9738140106201136,2.3296794891357386,2.2320575714111293,2.111536026000973,1,0.09653181570253855,1.2179501486208286,16.969415664672848,5.344838876913422,17.075475692749027,3.8636196059741956,16.969415664672848,0.09653181570253855
5206,2020-10-21,16.424659729003903,16.83443260192871,16.347524642944336,16.766939163208008,2444191.0,-0.015317871154609586,1.0404036367269458,0.986108439892097,24.66218135376083,42.34885237380926,1.0979878709725597,1.2094452649641916,1.9528227400427163,2.5931485705906248,21.03689441849698,0.486907958984375,-0.07891394460446222,-1.1389266967773466,-2.1809919953128336,-0.09686139824185958,-1.6599593460450919,-0.6178940475096013,1.4459378851521052,7.2073340473950935,-42.7646703243543,0.5210326492677444,10,0.9135513305664098,0.9689912796020543,2.5430016517639196,2.4875621795654332,2.574337005615238,2,0.1044907291065229,-1.5000082426187655,16.680164337158207,1.2179501486208286,16.969415664672848,5.344838876913422,17.075475692749027,0.1044907291065229
5207,2020-10-22,16.516254425048828,16.718730926513672,16.19325828552246,16.395734786987305,2240316.0,0.005576657145790476,1.0,-0.352108908739332,24.662131004016786,38.571534467506126,0.8214633144986188,1.1126272436879532,1.7967181699709194,2.461367119437469,20.862459444849673,0.5254726409912109,-0.14504624441609337,-1.00780096054077,-2.1463850330974132,0.13078311201587312,-1.5770929968190934,-0.4385089242624467,1.2020358919860143,26.377866287428603,-18.34414174492271,0.5692920362783219,10,0.6966152191162109,0.7785701751708984,2.2971396446228027,2.395967483520508,2.569517135620117,3,0.07151199973577471,1.0404036367269458,16.424659729003903,-1.5000082426187655,16.680164337158207,1.2179501486208286,16.969415664672848,0.07151199973577471
5208,2020-10-23,16.72837257385254,16.86817741394043,16.41019630432129,16.496971130371097,1476409.0,0.012842993535023828,-1.261908238386141,1.9200310190386969,31.666655676520563,35.324618407014434,0.44447556243292397,0.8703336702592281,1.5350568035836218,2.2008046000256485,20.468243587402725,0.4579811096191406,-0.2109371081982836,-0.7481973648071296,-1.9378071871362152,0.441412457521956,-1.3430022759716707,-0.15339245364258858,0.8069138994008185,43.70074876672342,1.1109098853544666,0.5948049111645428,10,0.45316123962402344,0.5447578430175781,2.0488648414611816,2.1766176223754883,1.8415679931640625,4,0.07953893085730135,1.0,16.516254425048828,1.0404036367269458,16.424659729003903,-1.5000082426187655,16.680164337158207,0.07953893085730135
5209,2020-10-26,16.506614685058597,16.73319435119629,16.458404541015625,16.496971130371097,1877497.0,-0.013256393460566729,-5.333260066818543,0.0416745658212517,20.557501616356532,32.42223474953455,0.4666655576655536,1.0586626714376273,1.7109776123284028,2.375877661733579,20.597627691853308,0.27478981018066406,-0.3204739725345256,-0.9142744064331012,-2.1775393611496447,0.34899054828344234,-1.5459068837913712,-0.2826419290748312,0.8676284056670518,34.03147759945021,-2.83844444422985,0.6316324773582715,10,0.48208522796630504,0.7665157318115199,2.2585706710815394,2.39837551116943,2.7045001983642543,0,0.08498824850766407,-1.261908238386141,16.72837257385254,1.0,16.516254425048828,1.0404036367269458,16.424659729003903,0.08498824850766407
5210,2020-10-27,16.106483459472653,16.521076202392578,15.957036018371582,16.506614685058597,2485108.0,-0.02424065947017795,1.6292254209861834,-41.492088607595676,18.15384634113404,28.90564534453674,0.7161361265139767,1.4083634539571968,2.077549823797103,2.73191166059609,20.576048537760503,0.5640401840209961,-0.45451370507922917,-1.2365489006042516,-2.622777675673266,0.1496798744647645,-1.9296632881387588,-0.5434345130697444,1.1260414546286128,16.402222731606546,-16.503189137443986,0.693114387534508,10,0.5809121131897008,1.048535823822025,2.4031963348388707,2.5430011749267614,3.331211090087894,1,0.12541157277999404,-5.333260066818543,16.506614685058597,-1.261908238386141,16.72837257385254,1.0,16.516254425048828,0.12541157277999404
5211,2020-10-28,15.581008911132812,15.84133529663086,15.3399658203125,15.783485412597654,3752625.0,-0.03262503262503236,2.151520237866871,0.5060252450139057,12.071350690696491,26.327957505607763,1.08685721170977,1.85745311271382,2.560646979609899,3.2057829690969086,21.708364095513964,0.7665176391601527,-0.6237409574817221,-1.6530720710754387,-3.230623116764356,-0.0755210253865215,-2.4418475939198956,-0.8642965482309819,1.4729475575662967,15.772887198694995,-10.20774338033143,0.7887755228444586,10,0.7978515625,1.2654752731323242,2.928670883178711,3.0684757232666016,3.7217025756835938,2,0.20606441279500776,1.6292254209861834,16.106483459472653,-5.333260066818543,16.506614685058597,-1.261908238386141,16.72837257385254,0.20606441279500776
5212,2020-10-29,15.282115936279295,15.600293159484865,15.156773567199707,15.42674160003662,2984455.0,-0.019183159226611735,-1.2439054987419262,0.7142836956931371,11.640231023171623,23.299113485233843,1.2530032419384423,2.0579685303585773,2.8320870457023037,3.4708243417892444,22.96371853181111,0.443519592285158,-0.7350362930941223,-1.8225250244140643,-3.5930844681868397,-0.05196558064129064,-2.707804746300452,-0.9372453025276766,1.4976020286779583,7.323950411721694,-13.882688944056046,0.8852797218863869,10,1.005148410797121,1.4727721214294451,3.1299414634704608,3.367368698120119,4.213428497314455,3,0.2432176809702169,2.151520237866871,15.581008911132812,1.6292254209861834,16.106483459472653,-5.333260066818543,16.506614685058597,0.2432176809702169
5213,2020-10-30,15.417099952697756,15.50387477874756,15.113386154174805,15.185699462890625,2221515.0,0.008832809342717463,-1.0769174192795807,-1.5999960435473677,14.468628664308113,20.88374603065621,0.9588759979394101,1.8155976119286894,2.664591476343814,3.301044433976047,24.301549485987067,0.3904886245727557,-0.8472033065158264,-1.560270357131957,-3.4341111879628112,0.3135704736988991,-2.497190772547386,-0.623349941716528,1.0704880206631397,18.749985281061193,1.6970277311360675,0.936920415415428,10,0.6966142654418928,1.3160943984985334,2.903361797332762,3.164893150329588,3.6638517379760724,4,0.23796120017560307,-1.2439054987419262,15.282115936279295,2.151520237866871,15.581008911132812,1.6292254209861834,16.106483459472653,0.23796120017560307
5214,2020-11-02,16.005245208740234,16.12094497680664,15.42674160003662,15.494234085083008,2738967.0,0.03814889037802227,-1.149249456727129,2.208340717356077,29.74685224258164,20.8477087347274,0.2453850931834971,1.1457102668950085,2.0292731392177927,2.6825556143015987,25.538939956142098,0.7038450241088849,-0.8865234425087962,-0.8829392910003655,-2.7639156530691373,0.9980370710684081,-1.8234274720347514,0.05754889003402042,0.20750240078344362,63.35620939386344,43.00765916626477,0.9404881810343867,11,-0.014463424682617188,0.7279491424560547,2.258571147918701,2.5550537109375,3.157661437988285,0,0.16024092882224794,-1.0769174192795807,15.417099952697756,-1.2439054987419262,15.282115936279295,2.151520237866871,15.581008911132812,0.16024092882224794
5215,2020-11-03,16.381271362304688,16.44394302368164,16.010065078735348,16.010065078735348,2166750.0,0.023493932686461383,-1.337664873419322,0.7264152704009147,38.35784943567231,22.369449632717565,-0.19835710940593643,0.6656048627654663,1.6155319053198909,2.2685194798298696,26.898254013354418,0.43869781494140625,-0.9414486943413287,-0.41917357444763326,-2.2169288330726395,1.378581684177373,-1.3180512037601346,0.4797040548648699,-1.2678852081298828,95.28981715751976,69.59938536525125,0.8988776293125028,11,-0.3904895782470703,0.35192298889160156,1.8114371299743652,2.179027557373047,2.940723419189453,1,0.17274871153346383,-1.149249456727129,16.005245208740234,-1.0769174192795807,15.417099952697756,-1.2439054987419262,15.282115936279295,0.17274871153346383
5216,2020-11-04,16.723552703857422,16.75729751586914,16.043811798095707,16.149869918823242,2257388.0,0.020894675021400744,1.2255658780517442,1.5454554796807976,46.88645661889142,24.838819145481416,-0.5518105449718149,0.2263381878915851,1.2387352192719554,1.891064218775604,28.331368591523475,0.713485717773434,-0.9770036938088786,-0.007953977584840288,-1.6980258311439869,1.6821178759743063,-0.8529899043644136,0.837081949194733,-1.5835554122924798,97.94728518836084,68.37102238912085,0.8450359267795728,11,-0.7327709197998047,0.009641647338867188,1.4486675262451172,1.8271045684814453,2.1983108520507812,2,0.1622945730351355,-1.337664873419322,16.381271362304688,-1.149249456727129,16.005245208740234,-1.0769174192795807,15.417099952697756,0.1622945730351355
5217,2020-11-05,16.627134323120114,17.210458755493164,16.627134323120114,16.87299919128418,2771286.0,-0.005765424515035478,-3.7450816111213463,-0.42857285346189633,44.30842496447905,26.243460177476802,-0.4894843137651712,0.20573041253975788,1.3064215179377392,1.954008093196947,29.068555634115707,0.5833244323730504,-0.9728983505750186,-0.02338194847107289,-1.5555484580169683,1.5087845610748225,-0.7894652032440206,0.7427013063018748,-1.4224450225830036,72.18387041028842,40.4325026878586,0.7660832547729481,11,-0.46521186828612926,0.10606002807617543,1.5185708999633825,1.9235229492187536,2.159744262695316,3,0.16091631376164983,1.2255658780517442,16.723552703857422,-1.337664873419322,16.381271362304688,-1.149249456727129,16.005245208740234,0.16091631376164983
5218,2020-11-06,16.145048141479492,16.9453125,16.038991928100586,16.680164337158207,2640843.0,-0.028993942808910766,-1.425818670982201,2.1764646558679157,40.446915470742645,28.453395050186366,-0.11046049866903118,0.5645054646953227,1.7520272073349723,2.399938469944935,30.149378622243006,0.9063205718994141,-0.9397722475989951,-0.4088099002838135,-1.799085304580565,0.9814655040129381,-1.1039476024321893,0.2863278018645623,-0.8200126736450191,40.27020423308208,7.26526857665867,0.6951377021483757,11,0.016874313354492188,0.5881462097167969,1.950037956237793,2.405609130859375,2.7671737670898438,4,0.20752470124299216,-3.7450816111213463,16.627134323120114,1.2255658780517442,16.723552703857422,-1.337664873419322,16.381271362304688,0.20752470124299216
5219,2020-11-09,17.46596336364746,17.547918319702152,16.313779830932614,16.390913009643555,4486140.0,0.08181550222661182,-1.0078446462151442,-2.009003582185298,57.34895649937187,32.80840728999057,-1.43152081227813,-0.8493136222696727,0.3751927593314548,1.0526446639159914,30.939933529753226,1.4028701782226598,-0.8803229080023094,0.9434409618377693,-0.3235861043969521,2.210468028072489,0.30992742872041035,1.5769544949551282,-2.0278024985534664,94.67082073428747,56.09012243530499,0.6335135331173598,11,-1.1353111267089844,-0.7327690124511719,0.6291227340698242,1.0846939086914062,1.2148571014404297,0,0.0924648869004101,-1.425818670982201,16.145048141479492,-3.7450816111213463,16.627134323120114,1.2255658780517442,16.723552703857422,0.0924648869004101
5220,2020-11-10,18.18427276611328,18.280689239501953,17.268308639526367,17.50935173034668,4333349.0,0.041126240076792,1.3333355313625803,0.6278041147123321,65.14522303868458,38.7055042175448,-2.0384671482392136,-1.599512378288786,-0.37272599056361244,0.3107881333552882,30.952056681572525,1.012380599975586,-0.8404772593449863,1.6299326419830322,0.22954332228255225,3.030321961683512,0.9297379821327922,2.330127301833272,-2.5773313046506345,95.69895217796383,50.95417360075419,0.7001946598502402,11,-1.4872350692749023,-1.4510784149169922,-0.0795445442199707,0.36638450622558594,0.8773956298828125,1,0.053817597943149,-1.0078446462151442,17.46596336364746,-1.425818670982201,16.145048141479492,-3.7450816111213463,16.627134323120114,0.053817597943149
5221,2020-11-11,18.377105712890625,18.478343963623047,18.131242752075195,18.319255828857425,2620650.0,0.010604380458738571,1.6666617821608076,0.08571355902026587,65.7422473277831,44.71683936250164,-2.003670587132266,-1.7995603455113027,-0.6123431967091335,0.10468133556731729,30.682896445533835,0.34710121154785156,-0.7392646519455113,1.7687719821929946,0.1775158624480575,3.3600281019379317,0.9731439223205243,2.564400042065463,-2.5027894736240484,95.84978923672496,46.76659725498034,0.7956280598724688,11,-1.5812406539916992,-1.5812406539916992,-0.2398371696472168,0.1735515594482422,0.7038459777832031,2,0.051416642172370075,1.3333355313625803,18.18427276611328,-1.0078446462151442,17.46596336364746,-1.425818670982201,16.145048141479492,0.051416642172370075
5222,2020-11-12,17.93358612060547,18.25658416748047,17.779319763183594,18.17945098876953,2570744.0,-0.024134354953078918,1.3855394119665942,-4.250049455984435,59.81160593641296,49.75494794829106,-1.2789858905444689,-1.3492823030906322,-0.21613131029410937,0.5311355955184567,29.350164187744802,0.5977859497070312,-0.586759643534819,1.2770438671112068,-0.41547146339421914,2.969559197616631,0.4307862018584956,2.1233015323639197,-1.746786554416115,77.66792840538484,26.751212496688375,0.8462576652527124,11,-0.9810433387756348,-1.137721061706543,0.20609283447265625,0.6170711517333984,1.075052261352539,3,0.05510763037891331,1.6666617821608076,18.377105712890625,1.3333355313625803,18.18427276611328,-1.0078446462151442,17.46596336364746,0.05510763037891331
5223,2020-11-13,17.895021438598633,18.06857109069824,17.702186584472656,17.740753173828125,1904462.0,-0.0021504166399003433,-2.1666570503045333,-0.6274514367281078,61.65047968750446,53.29979544217137,-0.9520858544293027,-1.3135158679335888,-0.21184424784592437,0.5528532717452563,27.90502677939868,0.3663845062255824,-0.3389074894764086,1.1975018978118896,-0.5754903031929715,2.970494098816749,0.3110057973094591,2.08399799831432,-1.4332365447172357,73.05127086720334,19.17256078805474,0.8864961005024298,11,-0.6508169174194336,-1.099156379699707,0.2446575164794922,0.6556358337402344,0.8243656158447266,4,0.049838283249725945,1.3855394119665942,17.93358612060547,1.6666617821608076,18.377105712890625,1.3333355313625803,18.18427276611328,0.049838283249725945
5224,2020-11-16,18.396390914916992,18.70974540710449,17.96733283996582,18.04446792602539,3805038.0,0.028017260445239334,-1.933317256425411,2.281240340747518,68.89418653730726,56.692721786797485,-1.2053578473690436,-1.7945037017903758,-0.7546498624119664,0.034302171768008094,27.505547667810838,0.8147239685058558,-0.025588113209636276,1.6275226116180406,-0.2996817947329369,3.554727017969018,0.6639204084425501,2.5911248147935293,-1.6926189326665977,78.26096161581965,18.830348411585817,0.9636022031754888,11,-1.0220222473144531,-1.4848251342773438,-0.35071849822998047,0.154266357421875,0.5881423950195312,0,0.02803979302451509,-2.1666570503045333,17.895021438598633,1.3855394119665942,17.93358612060547,1.6666617821608076,18.377105712890625,0.02803979302451509
5225,2020-11-17,18.29033088684082,18.463882446289066,18.001079559326172,18.415672302246094,2257030.0,-0.005765262793484771,3.1738756482921913,-0.35616148805749315,74.01708442149777,59.70723598708708,-0.894037032182478,-1.646021346799774,-0.6829433053882497,0.12562235301597013,27.084480208643335,0.4628028869628942,0.29417953343867964,1.44095425605774,-0.6017170134194636,3.4836255255349435,0.4196186213191382,2.4622898907963418,-1.3057226251108531,58.373197589782336,-6.3080185822874455,1.0213356347386013,11,-0.9159622192382812,-1.3787651062011719,-0.21934890747070312,0.2603263854980469,1.070230484008789,1,0.02134950869194019,-1.933317256425411,18.396390914916992,-2.1666570503045333,17.895021438598633,1.3855394119665942,17.93358612060547,0.02134950869194019
5226,2020-11-18,18.140884399414066,18.169809341430664,17.919124603271484,18.11195945739746,1983041.0,-0.008170791898263308,4.777821738652599,-0.23076923076925912,76.0315946261764,63.23203261616457,-0.5837909720461418,-1.4349792920497286,-0.5807079499593648,0.2627742398091506,26.105864818282456,0.37120628356933594,0.5193800014059988,1.2056965351104765,-0.9049152300700101,3.316308300290963,0.1503906525202332,2.2610024177007197,-0.9147569373316671,43.540665327657244,-27.222855559406675,1.0553058825902435,11,-0.766515731811527,-1.2293186187744176,-0.030130386352542615,0.40977287292480113,1.0027370452880824,2,0.050757392876158214,3.1738756482921913,18.29033088684082,-1.933317256425411,18.396390914916992,-2.1666570503045333,17.895021438598633,0.050757392876158214
5227,2020-11-19,17.697364807128906,18.121601104736328,17.697364807128906,17.991437911987305,2192864.0,-0.024448620173087354,-1.8852437750925872,-10.166765578633767,69.65916821501506,66.47783847663928,0.030738356281744927,-0.946989575920199,-0.17638385032073245,0.6858301123689508,24.735601949192013,0.4435195922851598,0.6839658932679598,0.7031214237213135,-1.4241648134054508,2.8304076608480777,-0.3605216948420704,1.7667645422846956,-0.26353083274341316,0.0,-74.14792859989305,1.0636431185633823,11,-0.18560218811035512,-0.7857990264892578,0.35794925689697266,0.8532924652099609,1.8656730651855469,3,0.07818039005375432,4.777821738652599,18.140884399414066,3.1738756482921913,18.29033088684082,-1.933317256425411,18.396390914916992,0.07818039005375432
5228,2020-11-20,18.05892944335937,18.319255828857425,17.740753173828125,17.769678115844727,2149225.0,0.020430422278734817,-2.333336996719458,-0.9836034738842393,68.42558658804876,67.70857515315893,-0.03441070321618156,-1.2688139747288538,-0.5667570619520639,0.3055425357928243,23.811535810583447,0.6218910217285192,0.8032160137633042,0.9981582164764369,-1.176806854236915,3.173123287189787,-0.08932431888023729,2.085640751833113,-0.4464678683932206,35.71429917159473,-38.154665700062964,1.0874825353566753,11,-0.06990242004394176,-1.147363662719723,-0.30009746551513317,0.2048873901367223,1.5330333709716797,4,0.05258943735160693,-1.8852437750925872,17.697364807128906,4.777821738652599,18.140884399414066,3.1738756482921913,18.29033088684082,0.05258943735160693
5229,2020-11-23,17.909482955932614,18.227659225463867,17.885379791259766,18.18427276611328,1223059.0,-0.008275489856443996,-1.1194026325268833,-0.9500036267482814,64.2921435780492,67.61378854642166,0.20625513653305205,-1.0634004356746267,-0.4489159723284253,0.4353609294688532,22.837531989607463,0.34227943420410156,0.9514125242485392,0.7785683155059786,-1.4115803065270782,2.9687169375390354,-0.3165059955105498,1.873642626522507,-0.21211814880370738,27.672963799778444,-41.69002869222703,1.095074311016528,11,0.2940721511840856,-0.9979171752929652,-0.24827337265014293,0.3543338775634801,1.5089282989501953,0,0.04522208153655605,-2.333336996719458,18.05892944335937,-1.8852437750925872,17.697364807128906,4.777821738652599,18.140884399414066,0.04522208153655605
5230,2020-11-24,18.126422882080078,18.136062622070312,17.885379791259766,18.01554107666016,1707532.0,0.01211313172363826,2.8518800738548107,-0.4035149824042465,63.43489798721662,67.35741639746982,-0.02207521080799779,-1.181846343786912,-0.6858009380022487,0.20139463254343326,21.112241874346,0.2506828308105469,1.1821468814529048,0.894511270523072,-1.2829878665826477,3.0720104076287935,-0.19423829802978787,1.9832608390759319,-0.3856697082519531,68.99248581505864,3.1111576610315126,1.0887495685528605,11,0.0771322250366211,-1.2148571014404297,-0.5302948951721191,0.09641647338867188,1.166646957397461,1,0.047340307210022026,-1.1194026325268833,17.909482955932614,-2.333336996719458,18.05892944335937,-1.8852437750925872,17.697364807128906,0.047340307210022026
5231,2020-11-25,18.79170036315918,18.79170036315918,18.15052604675293,18.2469425201416,3659623.0,0.03670208321890134,1.3539792024088793,4.9129597137649075,68.6927574904054,68.3442110145801,-0.6954966633790249,-1.6804092504305679,-1.3605958329997812,-0.47675166944413405,18.917485179238575,0.6652774810791016,1.2455506134354195,1.399254179000856,-0.7388301126173857,3.537338470619096,0.3302120331917351,2.4682963248099767,-0.9152882766723636,100.0,33.4735611982199,1.06904214580912,11,-0.5471677780151367,-1.8391571044921875,-1.235344409942627,-0.5688610076904297,0.6170692443847656,2,0.03027192838843229,2.8518800738548107,18.126422882080078,-1.1194026325268833,17.909482955932614,-2.333336996719458,18.05892944335937,0.03027192838843229
5232,2020-11-26,18.99899673461914,19.03274345397949,18.70974540710449,18.782058715820312,2833443.0,0.01103127271369031,1.2711837128832948,0.3982283533489724,75.8741281716878,69.92461640171157,-0.8222385294108001,-1.6811628469096682,-1.5748862182220371,-0.684372737278963,16.527347692210537,0.322998046875,1.2042021331800292,1.4207065105438232,-0.5872210334113568,3.4286340544990033,0.416742738566235,2.4246702825214115,-1.113616943359375,97.38800516700525,26.402666682015052,1.0039637719775898,11,-0.6339426040649414,-1.9259319305419922,-1.6330657005310059,-0.8942689895629883,0.3037147521972656,3,0.007612228798349108,1.3539792024088793,18.79170036315918,2.8518800738548107,18.126422882080078,-1.1194026325268833,17.909482955932614,0.007612228798349108
5233,2020-11-27,19.085771560668945,19.278606414794922,18.8929386138916,19.03274345397949,2039143.0,0.004567337279009376,-1.3188453996032066,0.24443897378186588,68.91891771473992,69.92736431031521,-0.807231555353809,-1.5589245734864292,-1.6637501202376228,-0.7752815844357208,14.064396934108641,0.3856678009033203,1.14348137675141,1.3240477561950676,-0.515844739299947,3.1639402516900823,0.4041015084475603,2.243994003942575,-0.9938663101196283,86.15911791603007,17.419256556086196,0.9199462477475074,11,-0.5977859497070312,-1.889775276184082,-1.8319244384765625,-1.0581769943237305,0.8243675231933594,4,0.025006393382022596,1.2711837128832948,18.99899673461914,1.3539792024088793,18.79170036315918,2.8518800738548107,18.126422882080078,0.025006393382022596
5234,2020-11-30,18.5699405670166,19.080951690673828,18.5699405670166,19.080951690673828,3725899.0,-0.02702699191450786,1.0,-9.636608877058558,54.72812481439513,67.7841465761927,-0.2952414203382858,-0.886555555518953,-1.1433013211837775,-0.26662611335282094,12.89317640300045,0.5158309936523438,1.1447439059509037,0.679981994628907,-0.9945224907634334,2.3544864800212473,-0.1572702480672632,1.5172342373250771,-0.2406950836181636,49.13491920071408,-15.525808061434532,0.83725224269617,11,-0.0819549560546875,-1.3739442825317383,-1.3426084518432617,-0.5423460006713867,1.648733139038086,0,0.05503637686001728,-1.3188453996032066,19.085771560668945,1.2711837128832948,18.99899673461914,1.3539792024088793,18.79170036315918,0.05503637686001728
5235,2020-12-01,19.21111488342285,19.235218048095703,18.637432098388672,18.704923629760746,3272960.0,0.03452753734414671,1.1565243717832274,-0.9905679744099782,59.21193727486887,65.91529575938075,-0.8851497607533823,-1.3753709293639176,-1.7699808907282844,-0.9067788733514632,12.459790305305978,0.6652774810791016,1.1571673077788098,1.179664134979248,-0.4352499883829175,2.7945782583414136,0.37220707329816705,1.987121196660329,-0.6919972137451182,94.01713448047897,31.925958484479054,0.8074570616810824,12,-0.7231292724609375,-2.0151185989379883,-2.080199718475342,-1.2076244354248047,2.0006542205810547,1,0.010790439426231924,1.0,18.5699405670166,-1.3188453996032066,19.085771560668945,1.2711837128832948,18.99899673461914,0.010790439426231924
5236,2020-12-02,19.437694549560547,19.881214141845703,19.13880157470703,19.201473236083984,3529603.0,0.011794196615481756,-3.106665822624549,0.4666641546403439,67.44968135953266,65.6697972198827,-1.0151899130095607,-1.4632076036984856,-1.982397794946209,-1.1379368560083627,12.908078459313188,0.7424125671386719,1.084128236354335,1.2705367088317878,-0.33775413014057065,2.8788275478041463,0.4663912893456086,2.074682128317967,-0.8677539825439453,66.1764256674691,5.805453332836294,0.8041454194861785,12,-0.6267108917236328,-1.940394401550293,-2.5164871215820312,-1.5523152351379395,1.4848251342773438,2,-0.007440425083039326,1.1565243717832274,19.21111488342285,1.0,18.5699405670166,-1.3188453996032066,19.085771560668945,-0.007440425083039326
5237,2020-12-03,19.302711486816406,19.505186080932614,19.13880157470703,19.485902786254886,1443263.0,-0.006944396744170023,2.3043650281684824,-0.7755070731865017,65.97373937894103,65.39736975220407,-0.7024063255889992,-1.1778904987924292,-1.8211628101708754,-1.0062851441700786,14.22916583794561,0.3663845062255824,0.9891284174101678,1.001774787902832,-0.5093224954151054,2.5128720712207695,0.2462261462438633,1.7573234295618008,-0.6652793884277344,55.88238288835393,-2.7654564108332806,0.7555486416589688,12,-0.4194145202636719,-1.8054113388061523,-2.6900391578674316,-1.7258672714233398,2.4875621795654332,3,0.00549446748970861,-3.106665822624549,19.437694549560547,1.1565243717832274,19.21111488342285,1.0,18.5699405670166,0.00549446748970861
5238,2020-12-04,19.49554443359375,19.649812698364254,19.273786544799805,19.31235122680664,1752204.0,0.009989940890379412,-1.8889247091233865,-1.0000104117861226,63.41174712773152,65.29954792439099,-0.7487655462765836,-1.1666577086444292,-1.9969287603454724,-1.1978980665976167,14.80477409151221,0.3760261535644496,0.9009669172785131,1.027082920074463,-0.1924219100534188,2.2465877502023446,0.41733050501052205,1.6368353351384037,-0.6093559265136719,70.5881582870899,13.82552021485209,0.609752415063941,12,-0.6122474670410156,-1.998244285583496,-2.974468231201172,-2.01029634475708,2.2947292327880895,4,-0.009891129095377482,2.3043650281684824,19.302711486816406,-3.106665822624549,19.437694549560547,1.1565243717832274,19.21111488342285,-0.009891129095377482
5239,2020-12-07,19.080951690673828,19.437694549560547,18.950788497924805,19.437694549560547,1590256.0,-0.02126602539016642,1.7297311747471076,-1.9473585573579326,58.9715641718348,64.80362194490412,-0.16821419429816942,-0.6586392902124238,-1.5678697802228712,-0.7860232765990531,16.174659674462028,0.5447559356689453,0.8757358668945869,0.5317407608032241,-0.6202729870718287,1.6837545086782768,-0.04426611313430229,1.1077476347407504,0.800262451171875,35.65894801410827,-20.03660911085101,0.5760068739375271,12,-0.06508159637451172,-1.426973819732666,-2.6574974060058594,-1.6173973083496094,3.0757064819335973,0,0.04345629120762129,-1.8889247091233865,19.49554443359375,2.3043650281684824,19.302711486816406,-3.106665822624549,19.437694549560547,0.04345629120762129
5240,2020-12-08,19.16290664672852,19.230398178100586,19.023101806640625,19.09059333801269,1454864.0,0.0042951188904665205,1.0,-0.20270429222183817,61.77779321283436,64.03529258072956,-0.09798660526487524,-0.6993756214410674,-1.6355066021051634,-0.874326894776285,16.99382335216488,0.20729637145996094,0.8449182576348448,0.564764022827152,-0.6049818617271718,1.7345099073814758,-0.02010891945000992,1.149636965104314,0.6996989822387647,22.797968885490867,-33.01262183224835,0.5848729422771627,12,0.06267070770263317,-1.2172670364379918,-2.800918579101566,-1.6993522644043004,3.138378143310547,1,0.05509430687052941,1.7297311747471076,19.080951690673828,-1.8889247091233865,19.49554443359375,2.3043650281684824,19.302711486816406,0.05509430687052941
5241,2020-12-09,19.32199478149414,19.45697784423828,19.153263092041016,19.42805290222168,1309308.0,0.00830187913026137,2.7059172630476525,-1.4666473241366955,70.03570689298282,63.38657910531789,-0.194383337983286,-0.8264162705772513,-1.7812411039140308,-1.0452920095809368,17.709181543292335,0.3037147521972656,0.8682820328532266,0.6766077041625991,-0.5312537967837727,1.8844692051089709,0.07267695368941318,1.280538454635785,0.5223745048522943,53.10349532047286,-9.363305002848662,0.6039307504731861,12,-0.09641742706298828,-1.361891746520996,-2.9600067138671875,-1.8584403991699219,2.583978652954098,2,0.09780430767529857,1.0,19.16290664672852,1.7297311747471076,19.080951690673828,-1.8889247091233865,19.49554443359375,0.09780430767529857
5242,2020-12-10,18.921863555908203,19.46661949157715,18.90258026123047,19.399127960205078,1837060.0,-0.020708587809430967,-1.1869148511336913,4.500026975991368,60.54183404322745,62.4557920307054,0.2164141815247902,-0.36728020100751024,-1.3757050195932727,-0.6563291026621627,18.81562699791272,0.5640392303466797,0.8811269164621081,0.22706260681152202,-0.9383023645017019,1.392427578124746,-0.35561987884508994,0.809745092468134,0.9046341146698005,2.580628693221714,-60.65655710502253,0.5826824856566125,12,0.3037137985229492,-0.9617605209350586,-2.55987548828125,-1.4583091735839844,3.398702621459961,3,0.10573251001511408,2.7059172630476525,19.32199478149414,1.0,19.16290664672852,1.7297311747471076,19.080951690673828,0.10573251001511408
5243,2020-12-11,18.78687858581543,18.974891662597656,18.627790451049805,18.89775848388672,1510756.0,-0.007133809505281308,1.6181867882859877,0.2323238378412942,60.75650593608504,63.12561215533761,0.34033201940278346,-0.1708112632479981,-1.2397251755060879,-0.5291771050798815,19.903869718570437,0.34710121154785156,0.795987435209053,0.047484779357908735,-1.0556131806903366,1.150582739406154,-0.5040642006662139,0.5990337593820314,1.0026623883886714,18.965501559842473,-46.75566756164306,0.5515489800241234,12,0.4676237106323242,-0.8267755508422852,-2.339320182800293,-1.323324203491211,3.7554492950439418,4,0.15986663600594353,-1.1869148511336913,18.921863555908203,2.7059172630476525,19.32199478149414,1.0,19.16290664672852,0.15986663600594353
5244,2020-12-14,18.912221908569336,19.1773681640625,18.8929386138916,18.89775848388672,1044274.0,0.006671854623500062,-22.601012898631005,-0.13044226171021622,59.85489808659709,63.19705224552964,0.3002184344146954,-0.2693374555211818,-1.357001670277338,-0.6612422080702522,20.335941639997742,0.3904895782470703,0.6519509027155905,0.14703655242919922,-0.946372771274568,1.2404458761329664,-0.3996681094226844,0.6937412142810828,0.8076140342455069,33.90815574776938,-30.102144679243573,0.5467046618518836,12,0.34228038787841797,-0.8147249221801758,-2.464663505554199,-1.4486675262451172,3.0708847045898438,0,0.15217946213440037,1.6181867882859877,18.78687858581543,-1.1869148511336913,18.921863555908203,2.7059172630476525,19.32199478149414,0.15217946213440037
5245,2020-12-15,18.68082046508789,18.974891662597656,18.618148803710934,18.93150520324707,1897886.0,-0.012235550354693925,1.1142970185106895,-17.332322299881312,48.43961629372029,61.08482279377271,0.501192764778498,-0.007569642277658772,-1.1312458047570217,-0.4427488423525183,20.601881742220396,0.3567428588867223,0.5673328219300195,-0.10388936996459819,-1.175321301227246,0.9675425612980497,-0.6396053355959239,0.43182659566672754,0.9734927482210516,7.386426222285554,-49.92040263727809,0.5357159656313242,12,0.4531602859497035,-0.10605907440185547,-2.148897171020508,-1.2172660827636719,2.868410110473633,1,0.18606451006878633,-22.601012898631005,18.912221908569336,1.6181867882859877,18.78687858581543,-1.1869148511336913,18.921863555908203,0.18606451006878633
5246,2020-12-16,19.061668395996094,19.2062931060791,18.81580352783203,18.8543701171875,1765888.0,0.020387109421663885,-1.745755210428905,-0.8269281980659053,50.840887105442306,59.40339476338396,0.0686114071805406,-0.3329692894804239,-1.5123423643954297,-0.8395016825108925,21.13489083930308,0.5254726409912109,0.6074426070927714,0.23091936111450195,-0.80248513148576,1.2643238537147639,-0.285782885185629,0.7476216074146329,0.5097516645450071,52.272824344769035,0.034507821144366346,0.5167022463001318,12,0.07231235504150035,-0.27237892150878906,-2.3465523719787598,-1.598114013671875,2.497203826904297,2,0.1699545038105612,1.1142970185106895,18.68082046508789,-22.601012898631005,18.912221908569336,1.6181867882859877,18.78687858581543,0.1699545038105612
5247,2020-12-17,19.080951690673828,19.36056137084961,18.984533309936523,19.04720497131348,1734439.0,0.0010116268039677134,-3.7272356700116296,0.16279305141509456,49.93413730820456,57.9058825612143,0.01627487930189986,-0.25643033366421264,-1.536317740412887,-0.8635778014320188,22.1407874723755,0.37602806091308594,0.5739822149450831,0.18102331161498952,-0.7080884797495273,1.0701351029795063,-0.26353258406727065,0.6255792072972497,0.41420666932085837,62.33769570288633,13.795690897718337,0.444555895682259,12,-0.038567543029785156,-0.29166221618652344,-2.2850866317749023,-1.6173973083496094,2.294727325439453,3,0.14805455144856294,-1.745755210428905,19.061668395996094,1.1142970185106895,18.68082046508789,-22.601012898631005,18.912221908569336,0.14805455144856294
5248,2020-12-18,19.008638381958008,19.22075653076172,18.907400131225586,19.052026748657227,2638766.0,-0.003789816665757062,-1.549013219139825,-1.2857062114962072,56.82158715997946,57.666996226563704,0.013697636358489973,-0.11522688268112802,-1.4641940431523892,-0.7930625609557431,22.874647735809994,0.3133563995361328,0.47626802437031657,0.0612245559692397,-0.7354012552609284,0.8578503671994078,-0.33708834964584256,0.45953746158432196,0.41635921353397976,52.59738257826854,3.9597558243933406,0.3983129056150837,12,0.033745765686035156,-0.21934890747070312,-2.134434461593628,-1.5884723663330078,2.087430953979492,4,0.1742327740083509,-3.7272356700116296,19.080951690673828,-1.745755210428905,19.061668395996094,1.1142970185106895,18.68082046508789,0.1742327740083509
5249,2020-12-21,18.71938705444336,18.757953643798828,18.03482437133789,18.65189552307129,2496088.0,-0.015216835719763622,9.00007912957468,-1.5555213645155619,41.41413199497784,55.40436720235742,0.27520852608207846,0.25066310312992357,-1.1789636329116213,-0.5061549010282889,23.161805109396248,0.9738140106201172,0.3814438070011832,-0.26852197647094656,-0.9102808637893283,0.37323691084743515,-0.5894014201301374,0.0523574671882443,0.64117431640625,51.636386655694125,8.377964910174512,0.3208794436591909,12,0.031334877014160156,0.06990242004394531,-1.6993522644042969,-1.2992210388183594,2.887693405151367,0,0.20422361134461253,-1.549013219139825,19.008638381958008,-3.7272356700116296,19.080951690673828,-1.745755210428905,19.061668395996094,0.20422361134461253
5250,2020-12-22,18.984533309936523,18.984533309936523,18.598865509033203,18.782058715820312,1025271.0,0.014164259477194019,2.809542649898733,3.0,42.19267661913885,52.310697171930315,-0.020004548860534044,0.05597016792565057,-1.4275708252667414,-0.7727426034120697,23.521398619953775,0.3856678009033203,0.29110011733896,-0.04628124237060405,-0.5441385597949413,0.4515760750537332,-0.2952099010827709,0.2026474163415628,0.24345436096191264,71.6363003332048,29.984837459711656,0.24892865871216793,12,-0.2338113784790039,-0.19524383544921875,-1.8415660858154297,-1.75238037109375,2.2850875854492223,1,0.157948223128203,9.00007912957468,18.71938705444336,-1.549013219139825,19.008638381958008,-3.7272356700116296,19.080951690673828,0.157948223128203
5251,2020-12-23,19.36056137084961,19.36056137084961,18.955608367919922,18.99899673461914,1399925.0,0.01980707425218986,1.2400033761684708,1.7857284159954783,50.92023869772115,51.241631022429615,-0.4358174901533616,-0.2901302421153993,-1.7742677896573866,-1.1474243617713427,23.20854034163535,0.4049530029296875,0.2559438118038919,0.30130376815795756,-0.20397807961455428,0.8065856159304694,0.04866284427170342,0.5539446920442117,-1.3257369995117188,100.0,57.663973997222634,0.2526409238862556,12,-0.6628684997558594,-0.5712718963623047,-2.2175941467285156,-2.128408432006836,2.1115341186523438,2,0.11304781730179081,2.809542649898733,18.984533309936523,9.00007912957468,18.71938705444336,-1.549013219139825,19.008638381958008,0.11304781730179081
5252,2020-12-24,19.14362144470215,19.42805290222168,19.114696502685547,19.379844665527344,359426.0,-0.011205249785478766,-1.1311462650555524,-0.6533360764702159,44.44444444444445,49.42917974558066,-0.205749958600844,-0.06513959622410326,-1.5193447160730464,-0.930155051029935,22.624643153854663,0.3133563995361328,0.19288886703136754,0.07713260650634624,-0.42865731499726323,0.5829225280099557,-0.17576235424545672,0.3300275672581492,-1.0822823333740246,79.58472345243294,39.13607085199132,0.25289496075180457,12,-0.4121828079223633,-0.35433197021484375,-2.0006542205810547,-1.911468505859375,2.7045021057128906,3,0.12616477948933968,1.2400033761684708,19.36056137084961,2.809542649898733,18.984533309936523,9.00007912957468,18.71938705444336,0.12616477948933968
5253,2020-12-28,19.563037872314453,19.630529403686523,19.24968147277832,19.36056137084961,1061977.0,0.02190893864172061,1.2571470558312514,-0.8571405501861137,57.5987757875306,49.17849949012883,-0.5626595630720317,-0.47112178692104933,-1.8985403653140551,-1.3497249067279284,21.828289221299833,0.486907958984375,0.08644071927837516,0.47268571853637553,-0.0798131646415392,1.0251846017142903,0.19643627694741994,0.7489351601253311,-1.4470302093505865,95.77042561100825,52.45564989103562,0.27624944158895665,12,-0.7303609848022461,-0.7520542144775391,-2.3513736724853516,-2.3308849334716797,2.6418285369873082,0,0.09265642461205226,-1.1311462650555524,19.14362144470215,1.2400033761684708,19.36056137084961,2.809542649898733,18.984533309936523,0.09265642461205226
5254,2020-12-29,19.59196281433105,19.842647552490234,19.582319259643555,19.669095993041992,1254700.0,0.0014785506323398145,-4.399865485045102,-0.3809487923433613,56.87788286847659,50.11608466510175,-0.5420227624813272,-0.4422267335941683,-1.8826599984681458,-1.3831781967192427,21.731171769706105,0.27960968017578125,0.05547793671216894,0.4505095481872523,-0.08820625171007279,0.9892253480845774,0.18115164823858976,0.7198674481359149,-1.3850838469238234,79.84496242907501,32.53313090506617,0.26935789994866316,12,-0.6532268524169886,-0.7086658477783168,-2.141666412353512,-2.3598098754882777,2.6032619476318395,1,0.07677160965751884,1.2571470558312514,19.563037872314453,-1.1311462650555524,19.14362144470215,1.2400033761684708,19.36056137084961,0.07677160965751884
5255,2020-12-30,19.41841125488281,19.620887756347656,19.32199478149414,19.61124610900879,862604.0,-0.00885830384086339,1.8181744611594177,2.500024727992018,51.53844749191968,50.19359137471035,-0.28255463827589367,-0.2659860132187504,-1.6560711645586785,-1.2202135295599454,21.266582282989603,0.2988929748535156,0.03068793739630138,0.26659317016601136,-0.2855746693735881,0.8187610097056108,-0.009490749603788373,0.5426770899358111,-1.0806708006689405,52.17389434572406,5.3635593212684896,0.2760839197698002,12,-0.47967529296874645,-0.5351142883300746,-1.8608508110046351,-2.3815031051635707,2.6707553863525426,2,0.11271103366716329,-4.399865485045102,19.59196281433105,1.2571470558312514,19.563037872314453,-1.1311462650555524,19.14362144470215,0.11271103366716329
5256,2020-12-31,19.29306983947754,19.41841125488281,19.1773681640625,19.302711486816406,508227.0,-0.006454771904872092,1.0000158259149652,0.04999950544504908,56.49240302878064,50.92228756588547,-0.13514942159319077,-0.1602512220075738,-1.469818501785717,-1.1121454872364396,19.965934866123312,0.24104309082030895,0.00017588345157548702,0.14848299026489187,-0.39157649458485366,0.6885424751146374,-0.12154675215997912,0.41851273268976286,-0.8349368174015623,24.503479573228248,-26.74902887043811,0.27002974242487254,12,-0.35433387756347656,-0.3350505828857422,-1.7355093955993652,-2.3043699264526367,2.4682788848876953,3,0.10244875866585956,1.8181744611594177,19.41841125488281,-4.399865485045102,19.59196281433105,1.2571470558312514,19.563037872314453,0.10244875866585956
5257,2021-01-04,19.408769607543945,19.813722610473636,19.302711486816406,19.36056137084961,1559490.0,0.005996959998022744,-5.2353406644557365,-5.0,60.95075602367154,51.38108410629571,-0.2228981422192895,-0.28205931320476907,-1.5249595456845952,-1.2450830514237055,18.796929786688093,0.5206527709960973,0.048319747649188116,0.25887985229492116,-0.2897321545235094,0.8074918591133518,-0.015426151114294129,0.5331858557041365,-0.8398754230348295,34.78259623048297,-19.70493684331712,0.2743060034092159,1,-0.4700336456298828,-0.45075035095214844,-1.8102316856384277,-2.456226348876953,2.10189247131348,0,0.1063089481548598,1.0000158259149652,19.29306983947754,1.8181744611594177,19.41841125488281,-4.399865485045102,19.59196281433105,0.1063089481548598
5258,2021-01-05,19.302711486816406,19.36056137084961,19.13880157470703,19.28342628479004,1554674.0,-0.005464443283736853,2.2856961184666034,0.40003956478733926,56.92307380161899,53.10429986258917,-0.07905211455395644,-0.20152053610225096,-1.3651647638576065,-1.1502036474875297,17.30304996671752,0.26996803283691406,0.05822584510843143,0.1624633789062493,-0.3670150107586103,0.6919417685711089,-0.10227581592618051,0.4272025737386791,-0.6319170328688024,23.2877529009425,-32.40656870627273,0.2647391948324305,1,-0.0819549560546875,-0.3446922302246094,-1.5836520195007324,-2.229646682739258,2.179025650024414,1,0.1318681090652538,-5.2353406644557365,19.408769607543945,1.0000158259149652,19.29306983947754,1.8181744611594177,19.41841125488281,0.1318681090652538
5259,2021-01-06,19.910139083862305,19.98727226257324,19.196651458740234,19.196651458740234,1737071.0,0.03146851142963869,-1.2162144821999885,36.9966373256849,69.23076005000766,56.10853135490793,-0.5585456307532972,-0.7838297323509451,-1.9035403911901838,-1.7617734567948489,16.697237759282395,0.7906208038330043,0.08810874695597093,0.7284316062927232,0.09822889079737251,1.3586343217880739,0.41333024854504785,1.0435329640403985,-1.1455963820312896,90.90915221774911,27.90194197568171,0.31510135774767606,1,-0.43869876861572266,-0.8990907669067383,-2.068148136138916,-2.7141427993774414,1.8801345825195348,2,0.11525420871114833,2.2856961184666034,19.302711486816406,-5.2353406644557365,19.408769607543945,1.0000158259149652,19.29306983947754,0.11525420871114833
5260,2021-01-07,20.218673706054688,20.4307918548584,19.92942237854004,20.006555557250977,1745816.0,0.015496356951240964,-1.7368486810938566,0.29729758630000025,68.51850495044673,58.063894271877444,-0.7527689464563032,-1.0637526152808192,-2.1251147434929862,-2.0638460509150427,16.236649426474276,0.5206527709960938,0.10770372415593243,0.9841778755187995,0.20204829532267965,1.7663074557149194,0.5931130854207396,1.3752426656168595,-1.3318580481494493,83.58206311127515,18.423189756089798,0.3910647900980601,1,-0.44592952728271484,-0.985865592956543,-2.376682758331299,-3.022677421569824,1.4655399322509766,3,0.09775869004287374,-1.2162144821999885,19.910139083862305,2.2856961184666034,19.302711486816406,-5.2353406644557365,19.408769607543945,0.09775869004287374
5261,2021-01-08,21.211769104003906,21.24069595336914,20.31509017944336,20.34401512145996,3510432.0,0.04911773207219938,-1.0000041213065367,4.09089928154589,75.99998138140658,61.57006504265101,-1.6267225420239342,-2.0111230848946917,-3.000976876847936,-3.045639703452906,15.749702499725643,1.0220222473144531,0.24002222478674184,1.8827845573425286,0.7014300347634865,3.0641390799215706,1.2921072960530076,2.4734618186320496,-2.139676302464288,98.6237724569373,31.74038015862054,0.5906772612895207,1,-1.0220203399658203,-1.5740089416503906,-3.3697781562805176,-4.015772819519043,0.6556377410888672,4,0.04136371336730371,-1.7368486810938566,20.218673706054688,-1.2162144821999885,19.910139083862305,2.2856961184666034,19.302711486816406,0.04136371336730371
5262,2021-01-11,20.92251968383789,21.221412658691406,20.797176361083984,21.14427757263184,1981230.0,-0.013636270447212162,1.2564076552014487,-0.25555387039980365,72.17879455927986,63.19006712840092,-1.1830055054314137,-1.64884145707682,-2.5858025115240437,-2.7371108344283,15.771657526893257,0.4242362976074219,0.35619025739106647,1.4935023307800286,0.13218962079222507,2.854815040767832,0.812845975786125,2.174158685773932,-1.5468224410421385,84.86240446897362,15.503882355376632,0.6806563549939018,1,-0.7327709197998047,-1.284759521484375,-2.7683777809143066,-3.4252195358276367,0.7713356018066406,0,0.04009216161356122,-1.0000041213065367,21.211769104003906,-1.7368486810938566,20.218673706054688,-1.2162144821999885,19.910139083862305,0.04009216161356122
5263,2021-01-12,21.79027366638184,21.90597343444824,20.932159423828125,20.99001121520996,3111899.0,0.04147464051446281,-1.1263103096432883,-3.608721455296049,81.37933265742305,65.91245043828387,-1.901572105286423,-2.4032686443181994,-3.319303476307258,-3.5833457250239,16.547871206332974,0.983453750610348,0.44481230731313204,2.2110865592956586,0.5243120928191836,3.8978610257721336,1.3676993260574228,3.0544737925338943,-2.153476604105812,95.72956743038397,23.132557283100297,0.843387233238237,1,-1.2678861618042028,-1.819874763488773,-3.5999751091003453,-4.292973518371586,-0.028924942016605115,1,-0.012831944738528,1.2564076552014487,20.92251968383789,-1.0000041213065367,21.211769104003906,-1.7368486810938566,20.218673706054688,-0.012831944738528
5264,2021-01-13,21.79027366638184,22.05059814453125,21.751705169677734,21.954181671142575,2234233.0,0.0,-1.4799765780165695,-0.20481781260724338,80.3125267884815,69.10957036012405,-1.7399197376500375,-2.2942228998328567,-3.2012430325076693,-3.5719228522520083,17.124135476030194,0.2988929748535156,0.5880960329961695,2.067183971405033,0.1453076634717192,3.9890602793383465,1.1062458174383742,3.0281221253716915,-1.7904083845582583,87.72734997621649,14.388817770967776,0.9609381539666575,1,-1.1955738067626989,-1.7475624084472692,-3.5999751091003453,-4.292973518371586,-0.289251327514652,2,-0.014159369187594528,-1.1263103096432883,21.79027366638184,1.2564076552014487,20.92251968383789,-1.0000041213065367,21.211769104003906,-0.014159369187594528
5265,2021-01-14,22.156658172607425,22.310924530029297,21.7709903717041,21.81919860839844,2448437.0,0.016814130553616913,-1.4888867396999717,-2.0588351661140125,80.27141771566399,71.75168310311109,-1.8741200946370533,-2.5158433878413042,-3.454997825830077,-3.921635977656539,18.342187301795104,0.5399341583251953,0.6706294478899828,2.2597765922546422,0.11862596314637841,4.400927221362906,1.1892012777005085,3.330351906808776,-1.7876609754964647,92.27058310843373,21.383169430071675,1.0705753145541321,1,-1.4317951202392614,-1.9837837219238317,-3.821734189987186,-4.6593580245971715,-0.5785026550293004,3,-0.016536090567960793,-1.4799765780165695,21.79027366638184,-1.1263103096432883,21.79027366638184,1.2564076552014487,20.92251968383789,-0.016536090567960793
5266,2021-01-15,22.301284790039066,22.686952590942386,21.91561508178711,22.07952308654785,2694743.0,0.006527456275443377,-1.8070188833784058,0.6571504470795805,84.72963736974229,74.39378103045229,-1.7289770272954712,-2.5353084660110987,-3.4940264146170428,-4.0485809663914445,19.38646629290298,0.771337509155277,0.770172620827303,2.242422389984135,-0.11220649309608532,4.597051273064356,1.0651079484440231,3.419736831524247,-1.5439021263444381,79.59187999035115,9.399598870041515,1.177314441540111,1,-1.388407707214359,-1.9403963088989293,-3.715676307678226,-4.803984642028812,-0.31817817687988637,4,-0.027669757932915928,-1.4888867396999717,22.156658172607425,-1.4799765780165695,21.79027366638184,-1.1263103096432883,21.79027366638184,-0.027669757932915928
5267,2021-01-18,21.90597343444824,22.156658172607425,21.30818748474121,22.156658172607425,3034024.0,-0.017725945357524586,5.769224916495944,-1.130423938004779,75.90619910756195,76.50301717555705,-1.052910235591657,-2.0211261299069,-2.992425052124016,-3.6339354101212784,19.855711047907867,0.9930973052978551,0.9083574055137973,1.705859947204587,-0.7389751679389143,4.150695062348088,0.48344238963283814,2.928277504776336,-0.762676785304059,55.494518036079455,-10.9888040470654,1.2224175575717506,1,-0.96417140960693,-1.545084953308102,-3.31313323974609,-4.408673286437985,0.3567428588867223,0,-0.0017605512702218995,-1.8070188833784058,22.301284790039066,-1.4888867396999717,22.156658172607425,-1.4799765780165695,21.79027366638184,-0.0017605512702218995
5268,2021-01-19,22.320566177368164,22.51340103149414,22.069883346557614,22.17594146728516,2085114.0,0.018926013224683125,-1.4864971796722242,-0.5769186873720507,77.79961990042788,77.45511271449263,-1.1112628518923842,-2.292408574580705,-3.2781772582702686,-4.027356579248341,20.612994711411066,0.607427597045902,1.0667291341353575,1.9548563003540025,-0.5965128847812302,4.506225485489235,0.6791717077863844,3.2305408929216206,-1.0123786926269531,73.42648055666974,8.276682731652286,1.2756845925676168,1,-1.0123786926269531,-1.9596776962280273,-3.7277259826660156,-4.82326602935791,0.19283485412597656,1,-0.028077732739552275,5.769224916495944,21.90597343444824,-1.8070188833784058,22.301284790039066,-1.4888867396999717,22.156658172607425,-0.028077732739552275
5269,2021-01-20,22.54232788085937,22.64838409423828,22.320566177368164,22.397701263427734,2949640.0,0.009935308169559898,-1.1935191566480332,1.0000131882624463,81.51754656723698,78.89945067191377,-1.028545680835169,-2.3326778619452107,-3.4084486825640106,-4.243299827113145,22.841914410785584,0.3278179168701172,1.2264452218459923,1.9854709625244098,-0.6188410765452375,4.589783001594057,0.6833149429895862,3.2876269820592334,-1.2341403961181605,89.51056206510111,21.780884751287658,1.3021560195348236,1,-1.0413064956665004,-2.1814393997192347,-3.9350252151489222,-5.0450277328491175,-0.028926849365230822,2,-0.03464500918546498,-1.4864971796722242,22.320566177368164,5.769224916495944,21.90597343444824,-1.8070188833784058,22.301284790039066,-0.03464500918546498
5270,2021-01-21,21.98310661315918,22.64838409423828,21.857765197753906,22.609819412231445,2501476.0,-0.02480760951822658,1.2465800940880611,-4.333315749215415,74.95526873440241,78.7833714889133,-0.21536695882127077,-1.6203699320014948,-2.785505806132715,-3.671984900484297,24.731214654717803,0.790618896484375,1.4166366484033581,1.2763210296630874,-1.2918653160403437,3.8445073753665184,-0.007772143188628178,2.560414202514803,-0.3991661071777344,48.95098703777984,-23.24491511168877,1.2840931728517153,1,-0.2410421371459961,-1.622218132019043,-3.3071069717407227,-4.485806465148926,-0.43387603759765625,3,-0.0219297610103667,-1.1935191566480332,22.54232788085937,-1.4864971796722242,22.320566177368164,5.769224916495944,21.90597343444824,-0.0219297610103667
5271,2021-01-22,21.549230575561523,21.857765197753906,21.317829132080078,21.81919860839844,2542827.0,-0.01973679358575897,2.111115995625917,0.4307683411549217,68.75000835399553,78.40239524388171,0.30330813275716295,-1.0689211995621157,-2.297852569057902,-3.2377294227014346,25.85710236252192,0.6652774810791016,1.5178360050885438,0.7330115318298347,-1.7795627632447655,3.245585826904435,-0.5232756157074654,1.9892986793671348,1.137722015380863,17.98565144190058,-56.507916751342755,1.2562871475372994,1,0.26032543182373047,-1.1883420944213867,-2.694859504699707,-4.0519304275512695,0.06749153137207031,4,0.0013422726122482853,1.2465800940880611,21.98310661315918,-1.1935191566480332,22.54232788085937,-1.4864971796722242,22.320566177368164,0.0013422726122482853
5272,2021-01-25,21.55887222290039,21.81919860839844,21.317829132080078,21.70349884033203,1863904.0,0.0004474242040828358,1.6666734298438406,0.5357175659349517,70.10309208267758,77.14947962446557,0.4396608669567321,-0.9363477625593077,-2.238198061155906,-3.2441606188886816,26.94751267673,0.5013694763183629,1.615012326502967,0.6218906402587905,-1.782017132052605,3.025798412570186,-0.5800632458969055,1.8238445264144865,1.1006978988647482,18.115981502134478,-60.25831190509402,1.201953886155697,1,0.43869781494140625,-1.197983741760254,-2.5972371101379395,-4.061572074890137,0.23140144348144887,0,0.019677949100146197,2.111115995625917,21.549230575561523,1.2465800940880611,21.98310661315918,-1.1935191566480332,22.54232788085937,0.019677949100146197
5273,2021-01-26,21.37567901611328,21.732423782348636,21.34675407409668,21.655288696289066,1758784.0,-0.008497346470309197,-1.2857239749952167,1.9333210244507406,64.12638728581938,75.35101967972533,0.6234182276964297,-0.6433796212313894,-1.9851654384136026,-3.0516308940490546,27.808308938114813,0.3856697082519567,1.580837437595573,0.3480653762817383,-1.972987944842238,2.6691186974057146,-0.8124612842802499,1.5085920368437264,1.2570562858581553,4.347801156546645,-69.4484573597685,1.160526660561988,1,0.6218910217285156,-1.0147905349731445,-2.4598422050476074,-3.8783788681030273,0.05785179138183949,1,0.04149750174265887,1.6666734298438406,21.55887222290039,2.111115995625917,21.549230575561523,1.2465800940880611,21.98310661315918,0.04149750174265887
5274,2021-01-27,21.0960693359375,21.607080459594727,20.75860977172852,21.33711242675781,2066098.0,-0.013080739094416982,1.1728382398194597,0.8620699064094282,58.50466861210658,72.93249200155229,0.8875328481839766,-0.258565169205319,-1.6536886033485914,-2.7702968818485942,28.093862931767138,0.8484706878662074,1.5782346053364549,-0.006749629974365234,-2.2272330546167467,2.2137337946680162,-1.116991342295556,1.1034920823468255,1.5103678426361107,17.85713564785922,-52.441630767599975,1.1102417123211912,1,0.6267118453979528,-0.7351808547973633,-2.180232524871826,-3.598769187927246,0.3856678009033203,2,0.06718463392335328,-1.2857239749952167,21.37567901611328,1.6666734298438406,21.55887222290039,2.111115995625917,21.549230575561523,0.06718463392335328
5275,2021-01-28,21.607080459594727,21.828840255737305,20.59469985961914,20.903234481811523,2342263.0,0.024223049114969974,1.151259246945391,-2.9200006330316315,54.226813879225496,69.54328939149485,0.3244893693054287,-0.6294728527751374,-2.102406035020657,-3.2720531340384085,28.98481308043988,1.234140396118164,1.4512469294665031,0.3948280334472649,-1.6875609391883728,2.4772170060829026,-0.6463664528705557,1.4360225197650855,0.9254436227050817,80.15267060298092,12.88176549364536,1.0411944863178197,1,0.014461517333984375,-0.9641714096069336,-2.8370747566223145,-4.109780311584473,0.27960968017578125,3,0.041945536028999086,1.1728382398194597,21.0960693359375,-1.2857239749952167,21.37567901611328,1.6666734298438406,21.55887222290039,0.041945536028999086
5276,2021-01-29,21.269620895385746,21.587797164916992,21.086427688598636,21.317829132080078,1735409.0,-0.015618008404237216,-1.418600799569416,-0.06849259385720517,53.67346139576235,67.07298520129491,0.5590027608845816,-0.1437107311836705,-1.7004718833922148,-2.932364409833678,30.191257815903484,0.5206527709960902,1.3273004545193139,-0.041459083557125354,-1.9177558194251993,1.8348376523109486,-0.9796074514911624,0.8966892843769116,1.146633733553223,54.68754105201368,-9.93027288834697,0.9381483679340373,1,0.3519210815429652,-0.4483404159545934,-2.4996151924133336,-3.772320747375492,0.7520523071289027,4,0.01314596445094307,1.151259246945391,21.607080459594727,1.1728382398194597,21.0960693359375,-1.2857239749952167,21.37567901611328,0.01314596445094307
5277,2021-02-01,21.472095489501953,21.52994728088379,21.231054306030273,21.34675407409668,1268417.0,0.009519426562047073,1.4799765780165695,-2.6000000000001915,46.08074257190795,63.54866549812602,0.32241569659524316,-0.193606682877558,-1.8204916416701096,-3.1244050494840714,30.88433159981605,0.2988929748535156,1.1740942509022751,0.05784921646118235,-1.5911760398414678,1.7068744727638325,-0.7666634116901427,0.8823618446125074,0.8348658532778259,71.09366427373675,9.981198759834044,0.8245126281513244,2,0.1494464874267578,-0.5712709426879883,-2.728604316711426,-3.974795341491699,0.6749210357666016,0,0.006735561394198841,-1.418600799569416,21.269620895385746,1.151259246945391,21.607080459594727,1.1728382398194597,21.0960693359375,0.006735561394198841
5278,2021-02-02,21.84812355041504,21.925256729125977,21.539588928222656,21.59743881225586,1818214.0,0.017512406327409025,-1.1052626099088454,2.0000152172259,50.652168864645574,60.11917908672699,-0.14268033672027158,-0.3891112177082512,-2.119651439943283,-3.4842427619251204,32.100627817112056,0.45316123962402344,0.9868804559472508,0.3066066741943345,-1.017049714303198,1.630263062691867,-0.35522152005443175,0.9684348684431008,0.3561021033751004,94.2029401013482,34.951074170589635,0.6618281942487664,2,-0.22658157348632812,-0.935246467590332,-3.087759494781494,-4.350823402404785,0.4435176849365199,1,-0.00264781933788083,1.4799765780165695,21.472095489501953,-1.418600799569416,21.269620895385746,1.151259246945391,21.607080459594727,-0.00264781933788083
5279,2021-02-03,22.20486640930176,22.41698455810547,21.87704849243164,21.934898376464844,1915590.0,0.016328306550607463,-1.8000059346887503,1.076922491649625,50.54465808401893,57.40688901446214,-0.6172350149941508,-0.5956642471961793,-2.3889779518731054,-3.8227874020563313,32.739216009557424,0.5688610076904297,0.88088558471512,0.548613166809087,-0.5599814904585756,1.6572078240767496,-0.005684161824742517,1.1029104954429165,-1.6101665496826207,88.3597689768288,31.90959833168747,0.5542973286338309,2,-0.6990242004394567,-1.2919893264770543,-3.383036136627201,-4.7075662612915075,0.15426826477050426,2,-0.03473723226200198,-1.1052626099088454,21.84812355041504,1.4799765780165695,21.472095489501953,-1.418600799569416,21.269620895385746,-0.03473723226200198
5280,2021-02-04,22.19522476196289,22.436267852783203,21.992748260498047,22.27235984802246,1337883.0,-0.0004342132558308176,1.1904847134627976,-0.28571933220762513,48.7640320570155,55.18622498146436,-0.6418360731288892,-0.4536086709905618,-2.2972233508773314,-3.7899693911422645,32.909815967173344,0.44351959228515625,0.7129286715308822,0.44014396667480327,-0.4620384998112108,1.3423264331608173,-0.010947266568201997,0.8912351999178085,-1.5640792083740251,82.14284200337707,27.437681673150486,0.4510912332430069,2,-0.6797409057617188,-1.2823476791381836,-3.284208297729492,-4.697924613952637,0.40495300292968395,3,-0.03214599684274477,-1.8000059346887503,22.20486640930176,-1.1052626099088454,21.84812355041504,1.4799765780165695,21.472095489501953,-0.03214599684274477
5281,2021-02-05,22.08916664123535,22.378416061401367,22.07952308654785,22.320566177368164,1232232.0,-0.004778420667732819,-1.3845943149309148,2.9999258178581143,52.28916409259052,53.206899649232476,-0.5041503665492613,-0.29349548729789987,-2.1300388528403857,-3.6595768424472297,32.30569271700954,0.2988929748535156,0.4896086765666823,0.29021596908569336,-0.585673611809586,1.1661055499809727,-0.1477288213619481,0.7281607595333348,-1.3858161956787143,71.20002405523842,15.909201724277175,0.43794479044763973,2,-0.5736827850341797,-1.1762895584106445,-3.178150177001953,-4.591866493225098,0.3760261535644531,4,-0.00916632595305189,1.1904847134627976,22.19522476196289,-1.8000059346887503,22.20486640930176,-1.1052626099088454,21.84812355041504,-0.00916632595305189
5282,2021-02-08,21.761348724365234,22.185583114624023,21.742063522338867,22.09880828857422,1742105.0,-0.014840664756367805,-1.3589587518006776,1.4583415759973624,42.85717069985795,50.84365336190343,-0.16158289946551463,0.10581262044420825,-1.7503263420794255,-3.3089297452679745,31.44151975558692,0.44351959228515625,0.31560907526768034,-0.07954339981079173,-0.8530818275796221,0.6939950279580387,-0.4663126136952087,0.30722581407362526,-0.9886815825195328,24.731237689260993,-27.097925303334456,0.3867692138844155,2,-0.2458648681640625,-0.8484716415405273,-2.8129711151123047,-4.2640485763549805,0.42423439025878906,0,0.011962699621551387,-1.3845943149309148,22.08916664123535,1.1904847134627976,22.19522476196289,-1.8000059346887503,22.20486640930176,0.011962699621551387
5283,2021-02-09,21.510662078857425,21.809555053710934,21.38532066345215,21.69385528564453,2337059.0,-0.011519811969518456,1.0465114139285991,0.542859726665375,36.919289386750314,48.44527789241939,0.12322289619152116,0.35255298288560155,-1.452385589291115,-3.034638508241944,29.741225121422136,0.4242343902587855,0.19517813229991887,-0.3162494659423807,-1.1036233280454084,0.47112439616064705,-0.7099363969938928,0.07743746510913141,-0.6714509085742222,11.926518922902195,-33.68476031019962,0.39368693105151353,2,0.004821777343746447,-0.5977849960327184,-2.5622844696044957,-4.0133619308471715,0.2892532348632777,1,0.029583210599388954,-1.3589587518006776,21.761348724365234,-1.3845943149309148,22.08916664123535,1.1904847134627976,22.19522476196289,0.029583210599388954
5284,2021-02-10,21.48173713684082,21.751705169677734,21.37567901611328,21.732423782348636,1352738.0,-0.0013446792995290835,1.6000131882624464,1.3684276284280907,42.65536060155956,47.15956086156762,0.2375934757375866,0.3764803165308521,-1.3589390541466102,-2.975725568607256,27.833469506946823,0.3760261535644531,0.06117391698179375,-0.3297475814819322,-1.1320917643815775,0.4725966014177132,-0.7309196729317549,0.07142450996789051,-0.5786436992576185,9.999928064540494,-33.73528340678391,0.4011720914498236,2,0.27961063385009766,-0.5399351119995117,-2.3923492431640625,-3.9844369888305664,0.019285202026367188,2,0.037701983473290346,1.0465114139285991,21.510662078857425,-1.3589587518006776,21.761348724365234,-1.3845943149309148,22.08916664123535,0.037701983473290346
5285,2021-02-11,21.79027366638184,21.90597343444824,21.423887252807614,21.472095489501953,1377626.0,0.014362736475900917,-1.3255783996650428,-1.2692266723476742,53.665690510556,47.15869742987803,-0.04718649148734855,0.04120015640345187,-1.6187086006738305,-3.251020894233079,25.70690607745038,0.482086181640625,-0.005705585282271386,-0.0028918266296358297,-0.7886111024752402,0.7828274492159686,-0.3957514645524398,0.38996781129316815,-0.8258532521906368,41.34629833581599,-5.412826417357152,0.39285963792280243,2,0.04338741302489879,-0.48208618164062855,-2.5490293502807653,-4.239944458007816,-0.11570167541503906,3,0.026106189229191168,1.6000131882624464,21.48173713684082,1.0465114139285991,21.510662078857425,-1.3589587518006776,21.761348724365234,0.026106189229191168
5286,2021-02-12,21.684213638305664,21.90597343444824,21.549230575561523,21.66493034362793,1408515.0,-0.004867310512020162,-1.8461690633797174,0.060605333988741475,51.85183724009041,47.799930170787185,0.1384250423886364,0.10399216726285587,-1.4714130042287863,-3.1136154110692686,23.200442472934252,0.3567428588867152,-0.016241231210532447,-0.07809829711914062,-0.827425244717336,0.6712286504790548,-0.45276177091823655,0.2965651766799553,-0.6609193265707809,38.09520445194914,-11.779518467115686,0.3746634737990973,2,0.22175979614257812,-0.18319225311279297,-2.1814374923706055,-3.9121246337890625,-0.4724445343017578,4,0.04224105802798572,-1.3255783996650428,21.79027366638184,1.6000131882624464,21.48173713684082,1.0465114139285991,21.510662078857425,0.04224105802798572
5287,2021-02-15,21.867406845092773,21.94454002380371,21.587797164916992,21.69385528564453,1247831.0,0.008448229197645096,1.1764695614734306,9.000098911968347,57.26495630154441,48.534684330442616,0.01922554781186747,-0.08668276621188653,-1.6060401601598855,-3.2574597835168646,21.77176842093776,0.35674285888671875,-0.028638395068025346,0.10702323913574219,-0.6409443365801089,0.8549908148515932,-0.26696054872218156,0.48100702699366593,-0.7875935917159573,86.4407688928975,29.534583046122385,0.3739837878579252,2,0.03856658935546875,-0.22658061981201172,-1.9536523818969727,-3.690365791320801,-0.9545307159423828,0,0.02733684674830017,-1.8461690633797174,21.684213638305664,-1.3255783996650428,21.79027366638184,1.6000131882624464,21.48173713684082,0.02733684674830017
5288,2021-02-16,21.69385528564453,22.09880828857422,21.645647048950195,22.09880828857422,1230350.0,-0.0079365404722046,1.2380929952145898,-2.3333296699673594,59.11763097292508,49.48723687365441,0.18840574678150546,0.03953690750914163,-1.3911544407015093,-3.0510962123793135,20.060645688421623,0.45316123962402344,-0.01462181006914065,-0.03519277572631907,-0.735327616127396,0.6649420646747579,-0.38526019592685756,0.3148746444742194,-0.5597838482914597,43.99991559578823,-17.108524506324684,0.35006742020053816,2,0.21211814880371094,-0.05302906036376953,-1.7801008224487305,-3.5168142318725586,-0.8773956298828125,1,0.022666687064372804,1.1764695614734306,21.867406845092773,-1.8461690633797174,21.684213638305664,-1.3255783996650428,21.79027366638184,0.022666687064372804
5289,2021-02-17,21.761348724365234,21.963823318481445,21.37567901611328,21.510662078857425,1784071.0,0.0031111776967263083,-1.259257359729203,-0.6190512076566475,52.72109827659176,49.92691089805177,0.05742168996297892,-0.09430029488016345,-1.4023116107843556,-3.084128356631961,17.953510394739148,0.5881443023681641,0.031065130206158642,0.0713496208190918,-0.5157968454288131,0.6584960870669967,-0.22222361230486243,0.364922853943046,-0.575189430394957,53.33343883859805,-5.14436884821108,0.29357323312395256,2,0.11569881439208984,-0.12052249908447266,-1.5149555206298828,-3.251668930053711,-0.8773975372314453,2,0.00177225179578544,1.2380929952145898,21.69385528564453,1.1764695614734306,21.867406845092773,-1.8461690633797174,21.684213638305664,0.00177225179578544
5290,2021-02-18,21.501022338867188,21.94454002380371,21.37567901611328,21.69385528564453,1558774.0,-0.011962787270008213,-1.5652125298883595,-0.7692190638505192,54.19580105177745,50.13875944907255,0.23347180906394982,0.13497813730428732,-1.0901544975796646,-2.791197362078954,16.583442354863955,0.5688610076904297,0.020544204041698322,-0.16487255096435405,-0.740829341001362,0.4110842390726539,-0.45285094598285625,0.12310584405414815,-0.2648587025443945,17.33345993965099,-39.90435511562552,0.28797839501850364,2,0.27960872650146484,0.13980388641357422,-1.182316780090332,-2.91903018951416,-0.7713375091552734,3,0.0,-1.259257359729203,21.761348724365234,1.2380929952145898,21.69385528564453,1.1764695614734306,21.867406845092773,0.0
5291,2021-02-19,21.578155517578125,21.713138580322266,21.27926254272461,21.501022338867188,1570219.0,0.0035874191233922215,1.5000109902187053,-0.4,52.01466926758006,51.15625928993056,0.08518706606395199,0.063372175106295,-1.1186206877186855,-2.836485924257662,15.958038659527693,0.43387603759765625,-0.017240897829132962,-0.08918561935424663,-0.6640531769262914,0.48568193821779815,-0.37661939814026724,0.19824815943177398,0.8581123352050781,36.470566331066514,-18.229104422929545,0.287433778786022,2,0.11087989807128906,0.06267070770263672,-1.129286766052246,-2.709322452545166,-0.5977859497070312,4,0.004468244438693203,-1.5652125298883595,21.501022338867188,-1.259257359729203,21.761348724365234,1.2380929952145898,21.69385528564453,0.004468244438693203
5292,2021-02-22,21.98310661315918,22.12773323059082,21.33711242675781,21.539588928222656,1761668.0,0.018766715035081205,1.1578935038770684,5.750024727992087,52.536210070011855,52.89147269918183,-0.31849250758757464,-0.3248204663729055,-1.4562964208587275,-3.2086847754271446,15.548168989067984,0.7906208038330114,-0.03908373258372677,0.2945537567138672,-0.29459173623217083,0.8836992496599052,-1.8989759151821772e-05,0.5891265031868862,0.4300211334228514,82.95443560986685,31.87807086449699,0.29457274647301984,2,-0.27960872650146484,-0.36156463623046875,-1.3462238311767578,-2.6345977783203125,-1.195571899414059,0,-0.03508773908659246,1.5000109902187053,21.578155517578125,-1.5652125298883595,21.501022338867188,-1.259257359729203,21.761348724365234,-0.03508773908659246
5293,2021-02-23,22.26271629333496,22.26271629333496,21.645647048950195,21.886690139770508,1683126.0,0.012719297827014309,2.282054923762085,0.8478267413807191,51.11939306972781,53.831920751200535,-0.5366377867440981,-0.5634569334775108,-1.6596429426282633,-3.455046323876452,15.19128855999492,0.6170692443847656,-0.06703230108564995,0.5298115730285637,-0.09276724245394519,1.1523903885110727,0.2185221652873075,0.84110098076982,0.1277341491699211,100.0,51.42393301583465,0.31128940774125485,2,-0.4917268753051758,-0.64117431640625,-1.6113710403442383,-2.8997440338134766,-1.1859302520751953,1,-0.06063232115969097,1.1578935038770684,21.98310661315918,1.5000109902187053,21.578155517578125,-1.5652125298883595,21.501022338867188,-0.06063232115969097
5294,2021-02-24,22.51340103149414,22.686952590942386,21.992748260498047,22.08916664123535,1885835.0,0.011260294334983323,-1.2499976817722502,1.1282044778996276,55.631383648138424,54.05033109982081,-0.6991101399782913,-0.7404791569538816,-1.8336199708511707,-3.66791654562547,15.975307522321724,0.6942043304443395,-0.017878095834614527,0.7096297264099114,0.06984447620600065,1.3494149766138221,0.38973710130795425,1.0295223515118685,-1.2341384887695312,87.67118090605437,41.55070968898664,0.31989262510195576,2,-0.5302934646606445,-0.8725748062133789,-1.6788630485534668,-3.1504287719726562,-0.9834537506103516,2,-0.07537472340845164,2.282054923762085,22.26271629333496,1.1578935038770684,21.98310661315918,1.5000109902187053,21.578155517578125,-0.07537472340845164
5295,2021-02-25,22.51340103149414,23.082263946533203,22.51340103149414,22.61945915222168,1897258.0,0.0,-9.727380631238198,-0.24999887600541315,57.801382369838976,54.71139166979287,-0.6545838109225564,-0.7052573994097919,-1.74787081262847,-3.6352603454426173,16.710313398346354,0.5688629150390625,0.084903816358473,0.66431369781494,-0.04176677340785062,1.3703941690377306,0.3112734622035447,1.0173539334263353,-1.2059846878051772,68.4491141361611,24.44761612127442,0.3530402356113961,2,-0.3326377868652344,-0.6749191284179688,-1.5824460983276367,-3.1504287719726562,-0.9834537506103516,3,-0.07237688530848374,-1.2499976817722502,22.51340103149414,2.282054923762085,22.26271629333496,1.1578935038770684,21.98310661315918,-0.07237688530848374
5296,2021-02-26,21.549230575561523,22.55196762084961,21.549230575561523,22.474834442138672,2818164.0,-0.042826512732742295,-1.1666656363400325,8.727326679255462,46.83907898962855,53.552960857357775,0.32232121833363436,0.2961168278636066,-0.719664727070473,-2.643169952866092,16.811722835404822,1.002737045288086,0.13963669257564248,-0.31383724212646413,-0.9816434533597516,0.3539689691068233,-0.6477403477431061,0.020065863490177804,-0.17082032775878986,12.154712436145068,-32.868093027848296,0.3339031056166429,2,0.6315326690673828,0.28925132751464844,-0.4977540969848633,-2.0488643646240234,-0.03856849670409801,4,-0.038031322880689666,-9.727380631238198,22.51340103149414,-1.2499976817722502,22.51340103149414,2.282054923762085,22.26271629333496,-0.038031322880689666
5297,2021-03-01,21.616722106933594,21.973466873168945,21.44317054748535,21.69385528564453,1835443.0,0.0031319694285796285,-1.5000044959581336,0.08333281817001625,51.67174951957414,52.725640695874326,0.24085943008184074,0.2529866653047712,-0.7216377486938903,-2.6843748831755008,16.855647462002782,0.5302963256835938,0.1286218155461114,-0.2535770416259773,-0.9065242708541739,0.3993701876022193,-0.5800506562400756,0.07289657298812102,1.4655418395996094,10.588265412395547,-37.025604136130156,0.32647361461409885,3,0.5640411376953125,0.22175979614257812,-0.5314998626708984,-1.6390914916992188,-0.183191299438473,0,-0.029437975652117476,-1.1666656363400325,21.549230575561523,-9.727380631238198,22.51340103149414,-1.2499976817722502,22.51340103149414,-0.029437975652117476
5298,2021-03-02,21.79027366638184,22.19522476196289,21.69385528564453,21.7709903717041,1542292.0,0.008028578920972418,-4.777694742394936,-0.2500000000000461,54.651182851103066,52.94009453748671,0.09210942083962692,0.07892547153665319,-0.8239720336286176,-2.827669647418926,16.512463034239033,0.5785026550292969,0.13727766218022452,-0.07713298797607138,-0.7310057246579511,0.5767397487058084,-0.404069356317013,0.24980338036487026,1.2592084121704055,21.17653082479131,-29.906605780465032,0.32693636834094025,3,0.39048957824706676,0.048208236694332385,-0.6110444068908727,-1.598114967346195,-0.028924942016605115,1,-0.04601773102940654,-1.5000044959581336,21.616722106933594,-1.1666656363400325,21.549230575561523,-9.727380631238198,22.51340103149414,-0.04601773102940654
5299,2021-03-03,21.43353080749512,21.886690139770508,21.24069595336914,21.828840255737305,1820474.0,-0.016371655737261515,1.528307379925051,-20.500098911964386,44.69915112050281,51.88491121178952,0.44417037103869106,0.3951799897367536,-0.3893640760181398,-2.442668202340535,15.322603423788761,0.6459941864013672,0.10035020512336601,-0.3953090667724588,-1.0563260860117296,0.265707952466812,-0.725817576392096,-0.06480055715282163,1.5838250404357872,10.471231843830202,-40.11503545855316,0.33050850961963546,3,0.7279491424560511,0.40495109558105113,-0.25430154800415394,-1.2413721084594762,2.42971038818359,2,-0.016644236987337857,-4.777694742394936,21.79027366638184,-1.5000044959581336,21.616722106933594,-1.1666656363400325,21.549230575561523,-0.016644236987337857
5300,2021-03-04,21.48173713684082,21.684213638305664,21.163562774658203,21.231054306030273,1902315.0,0.0022491081744144825,-1.7000098911968349,-0.634143281738532,46.9387660939998,51.32092197028061,0.4391187814223727,0.30649439733191386,-0.36608749928678463,-2.453350511795687,14.007762377917675,0.5206508636474609,0.06922036351788563,-0.311428356170655,-0.9661715068595385,0.34331479451822844,-0.638799931515095,0.01594321917378494,1.4645523153076176,22.916540737769328,-28.041484511013334,0.32737157534444106,3,0.6411762237548828,0.35674476623535156,-0.43990230560302734,-1.2895784378051758,2.0922527313232457,3,0.0022442386170105078,1.528307379925051,21.43353080749512,-4.777694742394936,21.79027366638184,-1.5000044959581336,21.616722106933594,0.0022442386170105078
5301,2021-03-05,21.886690139770508,21.886690139770508,21.211769104003906,21.30818748474121,1844924.0,0.01885103613130057,1.3333377293918274,2.3077075249182073,50.273222271587805,51.06947888156682,0.09223326801160425,-0.12058801083681914,-0.7055005471516935,-2.814041041120287,12.731125786063973,0.6749210357666016,0.07006765570207563,0.1036484718322761,-0.5379533331339843,0.7452502767985365,-0.21715243065085588,0.4244493743154081,0.9526357117285151,70.093438937451,22.647869705257087,0.3208009024831309,3,0.2362232208251953,0.19765567779541016,-0.7544646263122559,-1.6945314407348633,1.5908832550048828,4,-0.01629953440234788,-1.7000098911968349,21.48173713684082,1.528307379925051,21.43353080749512,-4.777694742394936,21.79027366638184,-0.01629953440234788
5302,2021-03-08,22.02167320251465,22.12773323059082,21.780630111694336,22.03131675720215,1901709.0,0.006167358421128366,2.428576811484984,-0.016669853809074785,54.69613169093092,51.46689428392273,-0.04101720768614214,-0.2477716243118202,-0.7650301557300452,-2.898293031527814,12.166632396370417,0.3471031188964844,0.09120035062824527,0.22561531066894602,-0.42463761913979425,0.8758682404776863,-0.09951115423542234,0.5507417755733144,0.7171068643739247,83.1774785168094,33.83801355570036,0.3251264649043695,3,0.10124015808105469,0.10124015808105469,-0.8002619743347168,-1.829514503479004,1.5523166656494176,0,-0.02320491812578851,1.3333377293918274,21.886690139770508,-1.7000098911968349,21.48173713684082,1.528307379925051,21.43353080749512,-0.02320491812578851
5303,2021-03-09,22.147016525268555,22.532684326171875,21.992748260498047,22.03131675720215,1728152.0,0.005691816493743618,-4.599928784791596,-11.997626582278482,55.434777349938265,51.445049139678254,-0.20618057438955617,-0.3404515998157933,-0.8254289508852963,-2.9733548610137746,12.409220370660066,0.5399360656738281,0.12137128122955687,0.3191409111022949,-0.33457896914134366,0.9728607913459335,-0.007719029019526147,0.646000851224116,0.4972505040861961,71.8310035747422,22.046777450003624,0.32685994012181946,3,-0.024103164672851562,-0.024103164672851562,-0.8858332633972168,-1.9548578262329102,1.8222827911376953,1,-0.03221588411059273,2.428576811484984,22.02167320251465,1.3333377293918274,21.886690139770508,-1.7000098911968349,21.48173713684082,-0.03221588411059273
5304,2021-03-10,22.29164123535156,22.368776321411133,22.08916664123535,22.214508056640625,1380176.0,0.006530211864789859,1.4166433128369134,0.666666666666636,61.516845503698036,51.8578783767737,-0.43088182185853086,-0.44405627538132464,-0.9030220461295748,-3.0646531483027175,12.681798118589139,0.27960968017578125,0.1254559980445329,0.42327041625976136,-0.24043219027758056,1.0869730227971033,0.0914191129910904,0.7551217195284323,0.26378353872139826,82.39432499226793,27.327770849044015,0.3318513032686709,3,-0.4338760375976527,-0.16872787475585582,-1.02443170547485,-2.0994825363159144,1.7065830230712926,2,-0.023788850062118838,-4.599928784791596,22.147016525268555,2.428576811484984,22.02167320251465,1.3333377293918274,21.886690139770508,-0.023788850062118838
5305,2021-03-11,22.359134674072266,22.532684326171875,22.156658172607425,22.29164123535156,1807999.0,0.003027746499601358,-1.2285701366673332,0.8750247279921735,61.40846436070383,53.47669897355985,-0.5839698695355509,-0.491970519189195,-0.8957226021872771,-3.073267793834713,12.825397557887927,0.3760261535644496,0.1146755272933433,0.46232080459594727,-0.23518608138122232,1.1598276905731169,0.11356736160736247,0.8110742475845321,-1.1955718994140625,86.86140872729374,28.22634428507613,0.34875344298858435,3,-0.5110111236572266,-0.2362213134765625,-1.1497750282287598,-2.1452817916870117,1.5233898162841797,3,0.06727033686820683,1.4166433128369134,22.29164123535156,-4.599928784791596,22.147016525268555,2.428576811484984,22.02167320251465,0.06727033686820683
5306,2021-03-12,22.600177764892575,22.600177764892575,22.06024169921875,22.388059616088867,1548322.0,0.010780519654896237,4.090899281546028,3.1427965862203213,59.46748246079684,54.342891522584594,-0.737851668749606,-0.6965878456691392,-1.0535890546903168,-3.249353008437211,12.908340263128798,0.5399360656738246,0.07199662818717201,0.6575656890869119,-0.09895302921950133,1.4140844073933252,0.2793063299337071,1.0358250482401168,-1.4092325592040993,100.0,42.605353460978705,0.3782593591532061,3,-0.718307495117184,-0.47726440429687145,-1.3859972953796351,-2.3140115737915004,1.0798721313476598,4,0.04308869219534306,-1.2285701366673332,22.359134674072266,1.4166433128369134,22.29164123535156,-4.599928784791596,22.147016525268555,0.04308869219534306
5307,2021-03-15,22.465192794799805,22.744802474975586,22.426626205444336,22.609819412231445,1323749.0,-0.005972739307495978,-1.8695577382897837,-0.6818210428824601,53.25078271606149,54.18729150757998,-0.5250709607401198,-0.5423274126323712,-0.8390109813213407,-3.050998134087557,13.010683315827404,0.31817626953125,0.014813017967291842,0.49269142150878764,-0.29779012286877204,1.2831729658863473,0.09745064932000602,0.8879321936975693,-1.217878286743165,62.82054208418613,10.368422033283963,0.3952407721887799,3,-0.5110101699829102,-0.34227943420410156,-1.2510123252868652,-2.1790266036987305,1.870492935180664,0,0.04506440738002171,4.090899281546028,22.600177764892575,-1.2285701366673332,22.359134674072266,1.4166433128369134,22.29164123535156,0.04506440738002171
5308,2021-03-16,22.185583114624023,22.571252822875977,22.08916664123535,22.51340103149414,1395191.0,-0.012446351238993403,1.1739021988276932,2.2666499617545433,44.78528054099023,54.19686144318969,-0.20505317061822836,-0.2360945562534198,-0.4779971560849319,-2.712388044549286,12.63739028164938,0.482086181640625,0.062374210334336766,0.1884953498840325,-0.5960609062514592,0.9730516060195242,-0.2037827781837116,0.5807734779517766,-0.8484193285522466,18.309757123711716,-28.461033191757853,0.3922781280677456,3,-0.2314004898071289,-0.06266975402832031,-0.971402645111084,-1.8246946334838867,2.6225452423095703,1,0.0625814857498539,-1.8695577382897837,22.465192794799805,4.090899281546028,22.600177764892575,-1.2285701366673332,22.359134674072266,0.0625814857498539
5309,2021-03-17,21.799915313720703,22.27235984802246,21.799915313720703,22.253074645996094,1190399.0,-0.017383712607900836,-1.0851144427701969,1.3823507165257665,39.890721901345934,53.4137454217837,0.2660274071533735,0.16085797274644875,-0.033310529482104556,-2.2658226487316995,12.619080777344832,0.4724445343017578,0.07971509571449431,-0.19910078048706126,-0.9814037473254587,0.5832021863513361,-0.5902522639062617,0.19205070293213922,-0.378293206314698,0.0,-42.20985093524945,0.3911514834191996,3,0.17837047576904297,0.322998046875,-0.5857348442077637,-1.4390268325805664,3.2685413360595703,2,0.09951341422506133,1.1739021988276932,22.185583114624023,-1.8695577382897837,22.465192794799805,4.090899281546028,22.600177764892575,0.09951341422506133
5310,2021-03-18,21.501022338867188,21.91561508178711,21.48173713684082,21.867406845092773,1994481.0,-0.013710740181884784,-1.1428457042197133,0.8085114442770197,49.15825476489414,53.28986014326218,0.634687884919277,0.4845964600910264,0.3123984341177355,-1.9007629278328082,12.590683719356427,0.43387794494628906,0.0654208895077879,-0.4979937553405769,-1.2802967221789743,0.2843092114978205,-0.8891452387597774,-0.10684227192137641,1.2437801361083984,1.5268570393077725,-42.64714695442277,0.3911514834191996,3,0.6122474670410156,0.6218910217285156,-0.14944744110107422,-1.1401338577270508,3.9723854064941406,3,0.11614340379719978,-1.0851144427701969,21.799915313720703,1.1739021988276932,22.185583114624023,-1.8695577382897837,22.465192794799805,0.11614340379719978
5311,2021-03-19,21.6745719909668,21.722780227661133,21.356395721435547,21.472095489501953,3233960.0,0.008071693027632776,1.451610021313798,-0.5526339078874172,50.97401971803854,52.876292146274146,0.47816966723493337,0.3358601742424412,0.15663134607369145,-1.9980745829891653,12.83915550243031,0.36638450622558594,0.12576280218275926,-0.32926492691039755,-1.1017749467383844,0.4432450929175893,-0.7155199368243892,0.056990083003594094,1.0449691772460916,22.91664663255169,-24.45211212441439,0.38625500991399275,3,0.376027107238766,0.4483413696289027,-0.10364770889282582,-1.3136835098266637,4.049520492553711,4,0.10186833217790148,-1.1428457042197133,21.501022338867188,-1.0851144427701969,21.799915313720703,1.1739021988276932,22.185583114624023,0.10186833217790148
5312,2021-03-22,21.211769104003906,21.684213638305664,21.14427757263184,21.684213638305664,2059559.0,-0.021352342604770924,1.2857119787482136,-2.3333301933003847,41.12422970605769,51.286231296954085,0.9096672046727363,0.7777912484859684,0.6415304250452003,-1.4561784235092219,12.507514043267898,0.5399360656738246,0.16639472728395788,-0.7535009384155273,-1.6034989965654418,0.09649711973438713,-1.1784999674904846,-0.3285019093405701,1.4532462463378906,4.729691798124728,-44.05396934216821,0.42499902907495746,3,0.7327709197998047,0.9015016555786133,0.4917283058166504,-0.8508806228637695,4.386980056762695,0,0.11636374034311059,1.451610021313798,21.6745719909668,-1.1428457042197133,21.501022338867188,-1.0851144427701969,21.799915313720703,0.11636374034311059
5313,2021-03-23,20.91287612915039,21.327470779418945,20.700759887695312,21.211769104003906,2052411.0,-0.014090902714809284,1.3636252463780627,0.6326519901331061,41.86743380538655,49.10296333047502,1.134379276002658,1.0228126415539869,0.931527420615776,-1.081282563547468,12.174316878703928,0.6267108917236328,0.15661455610158015,-0.9849019050598145,-1.9429497637301587,-0.0268540463894702,-1.4639258343949848,-0.5058779757246441,1.660894954528807,13.496834233243646,-38.47523493299059,0.4790239293351719,3,0.8099050521850586,0.9786357879638672,0.8605237007141113,-0.5519876480102539,4.628023147583008,1,0.16366996006154477,1.2857119787482136,21.211769104003906,1.451610021313798,21.6745719909668,-1.1428457042197133,21.501022338867188,0.16366996006154477
5314,2021-03-24,20.81645965576172,20.941801071166992,20.59469985961914,20.855026245117188,1755558.0,-0.004610388011349498,2.272745256721518,0.12903143466108508,39.76262468837079,46.69787003354913,1.1169998048795797,1.038842116752214,1.0177441310551814,-0.9180432686126352,11.248622064453885,0.34710121154785156,0.11203024651461746,-0.9964713096618638,-2.0230744802446736,0.030131860920945996,-1.5097728949532687,-0.4831697243704589,1.607470532238768,16.78834435556069,-37.253826320487626,0.513301585291405,3,0.8532915115356445,1.0220222473144531,0.9569401741027832,-0.45557117462158203,4.618381500244141,2,0.1917554073642409,1.3636252463780627,20.91287612915039,1.2857119787482136,21.211769104003906,1.451610021313798,21.6745719909668,0.1917554073642409
5315,2021-03-25,20.88395118713379,20.89359474182129,20.536849975585934,20.729684829711914,1684824.0,0.0032422194978476426,3.111064708985446,-4.0,32.78143873393509,43.73275406389782,0.9144072595058255,0.8885748548695602,0.928815322404887,-0.9236451855113259,9.790441704272366,0.3567447662353551,0.05059381309571975,-0.847507286071778,-1.8983897830875698,0.20337521094401367,-1.372948534579674,-0.3220660375638822,1.3570559680285612,29.26826522390169,-21.804016288345895,0.5254412485078952,3,0.7568750381469727,0.9256057739257812,0.8749856948852539,-0.5230627059936523,4.184505462646484,3,0.20036943321455758,2.272745256721518,20.81645965576172,1.3636252463780627,20.91287612915039,1.2857119787482136,21.211769104003906,0.20036943321455758
5316,2021-03-26,20.729684829711914,21.1249942779541,20.691118240356445,20.970727920532227,2527822.0,-0.007386837674516089,-1.7272683675426816,-1.5625123639960434,27.960539587305504,40.9227270495916,0.8665704051866499,1.0311630851490605,1.054747362297043,-0.7132232064544652,10.009414608524537,0.43387603759765625,-0.058658022647691155,-0.9607963562011719,-2.1016586590395576,0.18006594663721387,-1.5312275076203647,-0.390365204781979,1.3068234639012672,16.806777170272337,-28.956699703220327,0.5704311514191924,3,0.824366569519043,1.0798721313476562,0.981043815612793,-0.36879634857177734,4.088087081909176,4,0.22883719432387228,3.111064708985446,20.88395118713379,2.272745256721518,20.81645965576172,1.3636252463780627,20.91287612915039,0.22883719432387228
5317,2021-03-29,20.980369567871094,21.02857780456543,20.720043182373047,20.77789306640625,1884295.0,0.012093031814930155,1.0645157173305426,-0.8400012660631766,30.91482078948107,39.38156485497947,0.42813693649826945,0.7698295823967491,0.7908011092110812,-0.9041849738689542,10.420627505652426,0.3085346221923828,-0.17678976758290688,-0.6782939910888679,-1.8624893121337607,0.5059013299560249,-1.270391651611316,-0.08619633056641973,0.876179727578819,56.097637468547624,13.068423072197156,0.5920976605224471,3,0.42423534393310547,0.8291873931884766,0.6845612525939941,-0.619481086730957,4.184503555297852,0,0.22610292446487001,-1.7272683675426816,20.729684829711914,3.111064708985446,20.88395118713379,2.272745256721518,20.81645965576172,0.22610292446487001
5318,2021-03-30,20.78753471374512,21.115352630615234,20.73932647705078,21.02857780456543,1363627.0,-0.009191203877613074,-1.2285701366673072,-1.1904743961716544,25.776407627597223,37.81330771345185,0.44902290860624205,0.9314456789907055,0.954494658713255,-0.6444446131138086,10.460960055057905,0.3760261535644531,-0.32024758888777427,-0.8209918975830028,-2.065117726941036,0.42313393177503045,-1.4430548122620195,-0.1989289829039862,0.910650663321114,42.62299866713028,4.3842915919257095,0.6220629146790163,3,0.4386978149414027,1.0220222473144496,0.8749852180480922,-0.426646232604984,4.579814910888668,1,0.23144709140715047,1.0645157173305426,20.980369567871094,-1.7272683675426816,20.729684829711914,3.111064708985446,20.88395118713379,0.23144709140715047
5319,2021-03-31,21.076786041259766,21.33711242675781,20.78753471374512,20.78753471374512,2005216.0,0.013914652771373826,-2.8000013188175923,-1.1999984174210323,30.7246159086139,35.7651256183096,0.05186235270940642,0.6472841776393743,0.63171318539883,-0.8855204635251184,11.098206090296774,0.5495777130126882,-0.4346423197902425,-0.5139033317565911,-1.7786516352080461,0.750844971694864,-1.1462774834823186,0.11847081996913644,0.4820390876288343,67.46987377493085,33.920033579421,0.632374151725727,3,0.05302906036376953,0.7327709197998047,0.6194796562194824,-0.7158975601196289,3.7120590209960938,2,0.21180236999771762,-1.2285701366673072,20.78753471374512,1.0645157173305426,20.980369567871094,-1.7272683675426816,20.729684829711914,0.21180236999771762
5320,2021-04-01,21.52994728088379,21.636005401611328,21.038219451904297,21.163562774658203,1777278.0,0.02150049057465009,1.0666730409724994,1.2666649082432846,34.877374208776786,33.97660945061384,-0.44339178105776966,0.20861574626123058,0.16762438530575352,-1.2988513816438179,11.712798537749379,0.5977859497070312,-0.4947543588532852,-0.06315259933471751,-1.32721015038425,1.200904951714815,-0.6951813748594837,0.5688761761900487,-0.9930973052978551,88.77557817732587,61.002695558889286,0.6320287755247663,4,-0.4194154739379883,0.27960968017578125,0.28201961517333984,-1.1690587997436523,2.709320068359375,3,0.18137034077130254,-2.8000013188175923,21.076786041259766,-1.2285701366673072,20.78753471374512,1.0645157173305426,20.980369567871094,0.18137034077130254
5321,2021-04-06,21.52994728088379,21.761348724365234,21.317829132080078,21.69385528564453,1294084.0,0.0,1.9677295845112215,-0.4473660921125925,36.26062386448079,33.43620880154974,-0.5208356569264652,0.19027460417599684,0.17045878367871126,-1.261695687187597,12.131489842272941,0.44351959228515625,-0.5081562623700648,-0.04531545639038015,-1.301975761004499,1.2113448482237388,-0.6736456086974378,0.5830146959166775,-0.9711141967773465,77.77775742567003,52.18938345334591,0.6283301523070588,4,-0.3808479309082031,0.11087894439697266,0.47967529296875,-0.9714031219482422,2.9889316558837855,1,0.16435290447916184,1.0666730409724994,21.52994728088379,-2.8000013188175923,21.076786041259766,-1.2285701366673072,20.78753471374512,0.16435290447916184
5322,2021-04-07,21.510662078857425,21.84812355041504,21.44317054748535,21.501022338867188,1892836.0,-0.000895738469526397,-5.461501004321627,-0.05881189270962777,39.26378432237566,33.14691441454853,-0.5081289640174624,0.1784631075622194,0.19210190083376588,-1.197907977974058,12.259666975834191,0.4049530029296875,-0.5443118264288564,-0.039050102233883166,-1.2781508923939526,1.2000506879261863,-0.6586004973139161,0.5805002928461498,-0.9037283691406302,69.56508276724573,41.27741324311732,0.6195503950800342,4,-0.31817531585693715,0.1301641464233363,0.49896049499511363,-0.9521179199218786,3.1914081573486257,2,0.15374281928840228,1.9677295845112215,21.52994728088379,1.0666730409724994,21.52994728088379,-2.8000013188175923,21.076786041259766,0.15374281928840228
5323,2021-04-08,21.43353080749512,21.645647048950195,21.317829132080078,21.539588928222656,1686896.0,-0.0035857227954929627,1.0606180499355573,-11.002176493861821,43.53742045877387,33.566336166815546,-0.3904343456617845,0.2101770242862635,0.2766491984609907,-1.0756551477492273,11.722438442529374,0.3278179168701172,-0.6063013671763855,-0.08050708770751669,-1.2878777574607874,1.126863582045754,-0.6841924225841503,0.5231782471691169,-0.7521257073364325,60.90919227269315,27.84357309361178,0.6036853348766349,4,-0.24104404449463246,0.20729541778564098,0.5760917663574183,-0.8749866485595739,3.7313423156738246,3,0.17408901730595905,-5.461501004321627,21.510662078857425,1.9677295845112215,21.52994728088379,1.0666730409724994,21.52994728088379,0.17408901730595905
5324,2021-04-09,21.761348724365234,21.761348724365234,21.27926254272461,21.43353080749512,1867643.0,0.015294629700276952,1.941182631159416,-3.090927074903406,54.545460600635174,35.984560818671106,-0.6371249366978624,-0.16802056727341608,-0.030776482104506897,-1.3639926185784077,11.238070834088848,0.482086181640625,-0.5885516673844435,0.2738254547119148,-0.8839145280591651,1.4315654374829947,-0.3050445366736234,0.852695446097453,-1.0099405171911648,89.28578998311444,50.073131945443684,0.5788699913855395,4,-0.4917278289794922,-0.12052249908447266,0.2482738494873047,-1.2028045654296875,2.825021743774414,4,0.1657066823358735,1.0606180499355573,21.43353080749512,-5.461501004321627,21.510662078857425,1.9677295845112215,21.52994728088379,0.1657066823358735
5325,2021-04-12,23.86324119567871,23.921091079711914,21.70349884033203,21.780630111694336,7192633.0,0.09658833640950193,1.0175420025890463,6.352950759581383,72.83703590780111,40.970838187615065,-2.538960642001552,-2.26771860828498,-2.10390603550384,-3.4120879521416185,11.491741596181607,2.217592239379883,-0.49481743321062055,2.300512599945069,0.7692295965084988,3.8317956033816394,1.534871098226784,3.0661541016633542,-3.046030067910184,97.81023320691456,54.200785595572015,0.7656415017182856,4,-1.5426740646362305,-1.6342706680297852,-1.863260269165039,-3.304697036743164,0.9159622192382777,0,0.03878785195134182,1.941182631159416,21.761348724365234,1.0606180499355573,21.43353080749512,-5.461501004321627,21.510662078857425,0.03878785195134182
5326,2021-04-13,23.573989868164066,24.104284286499023,23.51613998413086,23.872882843017575,2998933.0,-0.01212120873031386,-1.8372146517854677,-0.1435183828377968,75.57414015264163,45.93298478352179,-2.0157976120407106,-2.0045451325811108,-1.7777808919081863,-3.0677890757768225,12.010060218528153,0.5881443023681641,-0.37932151992997376,1.9625706672668493,0.24214312550312656,3.682998209030572,1.1023568963849897,2.822784438148709,-2.508468344240068,81.22866064646819,31.350333169488422,0.8602137708818607,4,-1.1521844863891637,-1.2534227371215856,-1.5932922363281286,-3.015445709228519,0.9063205718994141,1,0.0282208266313686,1.0175420025890463,23.86324119567871,1.941182631159416,21.761348724365234,1.0606180499355573,21.43353080749512,0.0282208266313686
5327,2021-04-14,23.47757339477539,23.631839752197266,23.323305130004886,23.6221981048584,1394950.0,-0.004089951422219018,2.764729155757215,0.4838678799790806,79.0393416735632,51.851088566406894,-1.7074584387624085,-1.9272035620552899,-1.6513780720638351,-2.9092451137476694,12.204559165788266,0.30853462219237926,-0.23635867430629887,1.815535163879396,-0.06297170692625897,3.694042034685051,0.8762817284765703,2.7547885992822216,-2.1081755945938916,77.81571440627901,22.371412538181318,0.9392534354028271,4,-1.0316638946533203,-1.1570062637329102,-1.37394380569458,-2.6370086669921875,1.3305549621582031,2,0.04435320143537114,-1.8372146517854677,23.573989868164066,1.0175420025890463,23.86324119567871,1.941182631159416,21.761348724365234,0.04435320143537114
5328,2021-04-15,23.573989868164066,23.70897483825684,23.323305130004886,23.47757339477539,1732993.0,0.004106747821311485,1.1052620619286184,-0.6666666666666913,81.22273458407997,57.461990641458684,-1.5277039205976912,-2.0177204375020885,-1.7281919406055941,-2.9481158671908894,13.121820480507623,0.3856697082519531,-0.04497629887205079,1.8425312995910694,-0.21182578794210372,3.8968883871242426,0.8153527558244811,2.8697098433576578,-1.9311034193508156,81.22866064646819,20.03150409931871,1.027178543766587,4,-1.002737998962406,-1.2534227371215856,-1.451076507568363,-2.5550537109375036,1.311273574829098,3,0.04785275527607746,2.764729155757215,23.47757339477539,-1.8372146517854677,23.573989868164066,1.0175420025890463,23.86324119567871,0.04785275527607746
5329,2021-04-16,23.96929931640625,24.20070075988769,23.573989868164066,23.64148139953613,3184316.0,0.016768881740126584,-1.7083386566985903,3.4000197823935814,82.52035021058884,62.75565464166003,-1.642263034209165,-2.363341680345222,-2.110401738564466,-3.2806104405255923,14.785388560771825,0.6267108917236257,0.14823523327047283,2.129371547698973,-0.15627027135848692,4.415013366756433,0.9865506381702431,3.2721924572277032,-2.080273083824423,90.73357097520507,24.444343847190524,1.1428209095287294,4,-1.2293176651000977,-1.6005239486694371,-1.8463859558105469,-2.870819091796875,0.9352474212646484,4,0.049879380743698354,1.1052620619286184,23.573989868164066,2.764729155757215,23.47757339477539,-1.8372146517854677,23.573989868164066,0.049879380743698354
5330,2021-04-19,23.99822425842285,24.451385498046875,23.96929931640625,24.09464263916016,2193505.0,0.0012067495855752064,-5.2499721813528515,-0.29412175410628505,85.38622922655048,68.21405523744554,-1.4351655585034209,-2.3142425512448064,-2.125310006866737,-3.2493785135561843,16.63750871243684,0.482086181640625,0.39887123467376284,2.0334363937377944,-0.4394199972509867,4.5062927847265755,0.7970081982434039,3.269864589232185,-1.8317970825643215,59.82899335349872,-12.194004334583767,1.236428195494391,4,-1.1329002380371094,-1.5041065216064453,-2.007884979248047,-2.8876914978027344,0.9063224792480469,0,0.024507905392640472,-1.7083386566985903,23.96929931640625,1.1052620619286184,23.573989868164066,2.764729155757215,23.47757339477539,0.024507905392640472
5331,2021-04-20,23.882524490356445,24.065717697143555,23.535423278808594,23.91144943237305,1783185.0,-0.00482118038486945,2.1428442238889485,0.2999940653993255,82.36561134251893,73.00314712857258,-1.0623788183217115,-2.134061665801113,-1.9932299197235075,-3.084206525077491,18.068954338427435,0.5302944183349609,0.6343069082546577,1.807339000701905,-0.8042172914959629,4.418895292899773,0.5015608546029711,3.113117146800839,-1.396203149391546,49.5726524628912,-23.454180693956886,1.3057781460989333,4,-1.0172004699707031,-1.388406753540039,-1.8970060348510742,-2.771991729736328,1.0509471893310547,1,0.037545399562873394,-5.2499721813528515,23.99822425842285,-1.7083386566985903,23.96929931640625,1.1052620619286184,23.573989868164066,0.037545399562873394
5332,2021-04-21,23.680049896240234,23.97894287109375,23.564348220825195,23.882524490356445,1204478.0,-0.008477939348412233,1.0975600341604868,6.99999999999914,82.18889704424656,77.29775563806955,-0.5809030604308667,-1.831068191608594,-1.7658218841700588,-2.836244770676231,19.231530618099384,0.4145946502685547,0.8379935264162839,1.4814503669738777,-1.190885736013282,4.153786469961037,0.1452823154802978,2.8176184184674575,-0.9186195732838591,31.624055904328042,-43.37948245721175,1.33616805149358,4,-0.8147258758544922,-1.1859321594238281,-1.6776580810546875,-2.569517135620117,1.0123786926269567,2,0.03379471527001754,2.1428442238889485,23.882524490356445,-5.2499721813528515,23.99822425842285,-1.7083386566985903,23.96929931640625,0.03379471527001754
5333,2021-04-22,24.33568572998047,24.44174385070801,23.78610801696777,23.83431625366211,2063620.0,0.027687265720007348,-1.1935471519916254,-2.4762093165653996,83.5317972755398,80.51845971305895,-0.8734255927841836,-2.33694417881161,-2.3803100409543134,-3.4435047056605157,19.945541637846016,0.761693954467777,1.0692395273292732,1.9659457206726074,-0.7965789699266672,4.728470411271882,0.5846833753729683,3.3472080659722465,-1.337661682511424,87.3684999625178,10.940585596655126,1.3812623452996373,4,-1.2582435607910156,-1.8415679931640625,-2.29713773727417,-3.2251529693603516,0.6170692443847656,3,0.01941357363812002,1.0975600341604868,23.680049896240234,2.1428442238889485,23.882524490356445,-5.2499721813528515,23.99822425842285,0.01941357363812002
5334,2021-04-23,24.808128356933594,24.808128356933594,24.40317726135254,24.54780387878418,2004004.0,0.01941357363812002,2.1111257647360517,0.5192268186348731,83.5968822167741,81.71399819183371,-0.9702663122061246,-2.6298413188722627,-2.804334310388988,-3.856096731159674,20.658605038416727,0.472442626953125,1.3208195279373882,2.23880491256714,-0.6260902206450396,5.10370004577932,0.8063573459610502,3.67125247917323,-1.6066337063836542,100.0,24.09572319051442,1.4324475666060903,4,-0.7424116134643555,-2.135639190673828,-2.769580364227295,-3.6975955963134766,-0.028924942016605115,4,0.0031092666463898855,-1.1935471519916254,24.33568572998047,1.0975600341604868,23.680049896240234,2.1428442238889485,23.882524490356445,0.0031092666463898855
5335,2021-04-26,25.068456649780273,25.11666488647461,24.67314529418945,24.75027847290039,1930519.0,0.010493669216038226,1.139533599856481,1.2222368758471627,84.42781693408014,82.697740056438,-1.16407054403156,-2.698981390877421,-3.0221675028603983,-4.064690736769567,21.41368088261873,0.4435195922851598,1.5923590070681968,2.289907932281494,-0.6664731208962351,5.246288985459223,0.8117174056926295,3.7680984588703588,-1.6099006062089494,96.95124157746561,20.40472955104717,1.478190526588865,4,-0.8484716415405273,-2.24169921875,-3.017857074737549,-3.9579238891601562,-0.06749343872070312,0,-0.006538492353130643,2.1111257647360517,24.808128356933594,-1.1935471519916254,24.33568572998047,1.0975600341604868,23.680049896240234,-0.006538492353130643
5336,2021-04-27,25.473407745361328,25.50233268737793,24.923830032348636,25.08773994445801,2141884.0,0.016153810393612966,1.6087016354808445,1.212112674367709,85.8639475510352,83.45602959837932,-1.4206514842101292,-2.8778728592402594,-3.3756226192245506,-4.418645388773022,22.80619340548638,0.5785026550292933,1.8386820754532458,2.457672882080079,-0.5669688633657906,5.482314627525948,0.9453520093571441,3.9699937548030135,-1.7163921100674138,98.50747296916921,20.207152560062625,1.5123208727229347,4,-1.0605888366699219,-2.4538164138793945,-3.355316162109375,-4.333950042724609,-0.5688610076904297,1,-0.022331562913643466,1.139533599856481,25.068456649780273,2.1111257647360517,24.808128356933594,-1.1935471519916254,24.33568572998047,-0.022331562913643466
5337,2021-04-28,25.72409248352051,25.878360748291016,25.35770606994629,25.550540924072266,1687472.0,0.00984103660825797,1.159998100912749,0.4500027200656906,87.6480909596649,84.16995808455542,-1.4741811192912202,-2.9038287417754383,-3.5767424322163457,-4.614202943226484,24.36422441738378,0.5206546783447266,1.8306794044137007,2.471171474456792,-0.624581738123986,5.56692468703757,0.9232948681664013,4.019048080747183,-1.6180134378097932,92.62669072139592,11.625575963937465,1.5478766062903893,4,-1.0172004699707067,-2.516487121582035,-3.6373362541198766,-4.21824932098389,-0.935247421264652,2,-0.03073464318865682,1.6087016354808445,25.473407745361328,1.139533599856481,25.068456649780273,2.1111257647360517,24.808128356933594,-0.03073464318865682
5338,2021-04-29,25.5987491607666,25.878360748291016,25.46376609802246,25.81086730957031,1764755.0,-0.004872604265211966,1.3888714879961315,-1.2222197799781942,84.91230030745818,84.43573031754092,-1.1526332058297548,-2.529235420711096,-3.396673821790536,-4.436980632356708,26.19850103523881,0.4145946502685547,1.8368923074940788,2.105267429351805,-0.9310013572775908,5.141536215981201,0.587133036037109,3.6234018226665015,-1.1382137745398246,81.04564008476626,1.0473517613483807,1.5181343933146974,4,-0.8918571472167969,-2.391143798828125,-3.5698437690734863,-3.9000720977783203,-0.8195457458496129,3,-0.03540487725425523,1.159998100912749,25.72409248352051,1.6087016354808445,25.473407745361328,1.139533599856481,25.068456649780273,-0.03540487725425523
5339,2021-04-30,25.5408992767334,25.65660095214844,25.309499740600586,25.5987491607666,1410933.0,-0.0022598715144201975,2.999934060137032,0.2727248203864771,74.3017074653257,83.20411678851593,-0.948111731526371,-2.2343540743389276,-3.2858184020623327,-4.320441604741919,28.48944257917973,0.3471012115478551,1.8448080961493005,1.8242118835449226,-1.11893336866909,4.767357135758935,0.35263925743791447,3.2957845096519307,-0.7967988180937731,71.99990504526184,-5.507959954950124,1.4715726261070066,4,-0.8340072631835938,-2.333293914794922,-3.733752727508545,-3.7024173736572266,-0.5206527709960938,4,-0.023027548716890167,1.3888714879961315,25.5987491607666,1.159998100912749,25.72409248352051,1.6087016354808445,25.473407745361328,-0.023027548716890167
5340,2021-05-03,25.43484115600586,25.65660095214844,25.155231475830078,25.6083927154541,1368391.0,-0.004152481851888212,2.71428773288298,3.000032970656116,78.46613143610072,82.77084124335835,-0.6893292211417261,-1.9191470799692958,-3.118501909471455,-4.1570238264256005,31.269967679644427,0.5013694763183629,1.8397575268686026,1.5229090690612779,-1.3260170114992071,4.371835149621763,0.09844602878103359,2.947372109341522,-0.4638886394359574,53.53532527790027,-22.531045507553372,1.4244630402802425,5,-0.7134866714477539,-2.227235794067383,-3.680724620819092,-3.5963592529296875,-0.6845626831054688,0,-0.025777150998014253,2.999934060137032,25.5408992767334,1.3888714879961315,25.5987491607666,1.159998100912749,25.72409248352051,-0.025777150998014253
5341,2021-05-04,25.068456649780273,25.73373413085937,25.05881309509277,25.39627456665039,1918625.0,-0.014404827770629569,-2.888857750449138,1.8888791199129584,72.47960456986996,81.69203096842762,-0.15313273561851304,-1.3429265583622154,-2.6963400497593177,-3.7373680279762063,33.88372394755319,0.6749210357666016,1.781861409332258,0.9795990943908706,-1.6796627394670267,3.638860928248768,-0.3500318225380781,2.309230011319819,0.8099040985107422,1.1766923680239996,-71.58392370624492,1.3296309169289484,5,-0.2362222671508789,-1.783717155456543,-3.3432650566101074,-3.258899688720703,-0.18319320678710938,1,-0.0026923651369377133,2.71428773288298,25.43484115600586,2.999934060137032,25.5408992767334,1.3888714879961315,25.5987491607666,-0.0026923651369377133
5342,2021-05-05,24.81777191162109,25.550540924072266,24.489952087402344,25.164873123168945,2796544.0,-0.010000006847704412,-1.1153797137286605,1.058823187157821,66.84076451544244,79.83747177286125,0.30833440144299473,-0.8767283156439767,-2.404695709941347,-3.4279399416486847,36.05294149082321,1.0605888366699219,1.7072984155524757,0.563558864593503,-1.8174106230876035,2.9445283522746095,-0.6269258792470502,1.7540436084340563,1.0441978836059604,23.61119124746171,-46.092210228481754,1.1904847438405526,5,0.32299709320068715,-1.518569946289059,-3.1359677314758265,-3.00821495056152,-0.08677673339843395,2,0.003496479311632994,-2.888857750449138,25.068456649780273,2.71428773288298,25.43484115600586,2.999934060137032,25.5408992767334,0.003496479311632994
5343,2021-05-06,25.164873123168945,25.18415641784668,24.759920120239254,24.77920341491699,1815785.0,0.013985994100675914,1.0000000000000167,-1.1111159956259158,66.4021528144479,77.9269462837139,0.1019431698357387,-0.9802095407592581,-2.714973509977682,-3.7115277292505233,38.608301551295746,0.4242362976074254,1.6768098884521692,0.724092960357666,-1.281411689877796,2.729597610593128,-0.2786593647600668,1.7268452854753988,0.6422159637451159,54.26360987578608,-12.251703815720312,1.0027523251177317,5,0.019283294677734375,-1.8560295104980469,-3.5577921867370605,-3.355316162109375,-0.14462661743164062,3,-0.014942577261273016,-1.1153797137286605,24.81777191162109,-2.888857750449138,25.068456649780273,2.71428773288298,25.43484115600586,-0.014942577261273016
5344,2021-05-07,25.36734962463379,25.44448280334473,25.01060485839844,25.22272300720215,1584223.0,0.008045997310371034,1.9032328053807077,0.37500123638737154,67.92933531555718,76.09378165943357,-0.014377617563312128,-0.9472478240551538,-2.8855961411273867,-3.850669990442526,41.16992151831768,0.43387794494628906,1.6752557848875824,0.7462694168090813,-0.8520025641729347,2.3445413977910974,-0.05286657368192493,1.5454054073000876,0.38705398229980403,70.54270817359321,3.0501904902116053,0.7991359904910074,5,-0.18319320678710938,-2.0344018936157227,-3.849454879760742,-3.5577926635742188,-0.1542682647705078,4,-0.02318516590892339,1.0000000000000167,25.164873123168945,-1.1153797137286605,24.81777191162109,-2.888857750449138,25.068456649780273,-0.02318516590892339
5345,2021-05-10,24.78884506225586,25.00096321105957,24.59601211547852,24.875621795654297,2022019.0,-0.022805084919717222,1.3999977391677667,-0.6000052752354074,60.58558167200205,73.28507433954101,0.5814373021584878,-0.31183163238782186,-2.2813032241907827,-3.2078573606213183,40.72710915208502,0.7713375091552699,1.5939795627879505,0.1214846611022935,-1.4375120639760262,1.6804813861806132,-0.6580137014368681,0.9009830236414551,0.9149804838964855,24.030976844042392,-43.83929505922844,0.7794983625391604,5,0.3953113555908203,-1.3305549621582031,-3.3191590309143066,-2.979288101196289,0.32781982421875,0,0.009334902166691972,1.9032328053807077,25.36734962463379,1.0000000000000167,25.164873123168945,-1.1153797137286605,24.81777191162109,0.009334902166691972
5346,2021-05-11,24.239267349243164,24.69242858886719,23.99822425842285,24.68278694152832,2649135.0,-0.022170363791958025,1.9999999999999694,5.111042729031124,56.04164494396468,69.7732470044632,1.0477210761471554,0.30582216159651665,-1.6807087465699055,-2.602595535107323,39.73961302653163,0.7906208038330078,1.4614981603835844,-0.4613569259643562,-1.948877723106257,1.0261638711775447,-1.2051173245353084,0.28240347260659604,1.4160032585591793,15.527958705479191,-54.57561119030963,0.7437603985709506,5,0.6990251541137695,-0.6604557037353516,-2.7792229652404785,-2.4297103881835938,0.7327709197998047,1,0.021081954181803253,1.3999977391677667,24.78884506225586,1.9032328053807077,25.36734962463379,1.0000000000000167,25.164873123168945,0.021081954181803253
5347,2021-05-12,24.518878936767575,24.62493705749512,24.239267349243164,24.26819229125977,1670253.0,0.01153548015687611,-1.4999938180784345,-0.5652211308550921,52.15420101270725,66.13345819393533,0.6472349415611731,0.11407097004182987,-1.9071783899027785,-2.8246396655154697,39.09303322151674,0.3856697082519567,1.2943281596306129,-0.23381061553955362,-1.6097981559892212,1.142176924910114,-0.9218043857643856,0.45418315468527837,1.036968890072,36.00011078052761,-30.600997412413683,0.6879937702248335,5,0.3471002578735387,-0.9400672912597621,-3.1239161491394007,-2.7093219757080043,0.22175788879394887,2,0.014942955066194807,1.9999999999999694,24.239267349243164,1.3999977391677667,24.78884506225586,1.9032328053807077,25.36734962463379,0.014942955066194807
5348,2021-05-13,24.70207023620605,24.711711883544922,23.872882843017575,24.393535614013672,1506485.0,0.007471438637586703,4.117652192632868,1.2307581106580034,48.66181079224743,63.28458078581551,0.36148791899185895,0.020791875310887775,-2.0395983159556614,-2.9474591858188184,38.13150555961503,0.8388290405273473,1.0654007351233297,-0.1070233345031788,-1.3671799023379059,1.1531332333315483,-0.7371016184205423,0.5230549494141847,0.7603201765285199,52.76071609316323,-9.218444039017193,0.6300782839173633,5,0.10123825073242188,-1.1232585906982386,-3.285413742065426,-2.892513275146481,-0.5013694763183594,3,0.0011709521404488221,-1.4999938180784345,24.518878936767575,1.9999999999999694,24.239267349243164,1.3999977391677667,24.78884506225586,0.0011709521404488221
5349,2021-05-14,25.164873123168945,25.17451477050781,24.67314529418945,24.875621795654297,1864003.0,0.018735388675422016,2.2500046364699284,0.9375003863724986,51.15739892736251,60.25027717373348,-0.1790976481506874,-0.3666473172559144,-2.43370457567962,-3.3419676922461505,36.90364199009392,0.5013694763183594,0.7951588812590309,0.2960008621215806,-0.9086243556329165,1.5006260798760778,-0.30631174675566797,0.8983134709988292,0.17035668398826687,99.25926468648827,39.98109514073545,0.6023126088772482,5,-0.3615646362304723,-1.5860614776611328,-3.7482166290283203,-3.355316162109375,-0.9448890686035156,4,-0.005747162591433264,4.117652192632868,24.70207023620605,-1.4999938180784345,24.518878936767575,1.9999999999999694,24.239267349243164,-0.005747162591433264
5350,2021-05-17,24.58637046813965,25.36734962463379,24.54780387878418,25.261289596557614,1912576.0,-0.022988498777555044,-1.1794913414423829,-2.333331135304074,39.77778823061882,56.616742024927795,0.2976986404194726,0.2721292009738221,-1.793365241009809,-2.702074913053398,35.49064220544872,0.8195457458496094,0.5334304047725311,-0.31190910339355327,-1.4541426142014515,0.830324407414345,-0.8830258587975024,0.25920765201039586,-0.7134876251220739,47.741952775321074,-6.302409646944248,0.5711167554039482,5,0.12534141540527344,-0.795440673828125,-3.1311469078063965,-2.776813507080078,-0.20247650146484375,0,0.02549017523899111,2.2500046364699284,25.164873123168945,4.117652192632868,24.70207023620605,-1.4999938180784345,24.518878936767575,0.02549017523899111
5351,2021-05-18,24.77920341491699,24.9334716796875,24.69242858886719,24.730995178222656,1297148.0,0.007843083102779369,-2.846184280605807,-0.07142816770852863,38.963953527745886,53.519318581850406,0.06651497066092205,0.15801929258104863,-1.9339006770354672,-2.8377772727958934,34.89520086094425,0.34710121154785156,0.4018602013988115,-0.16391010284424112,-1.2041056015958667,0.8762853959073844,-0.6840078522200521,0.35618764653156987,-0.8764312362670914,60.6450797734868,11.006849076171157,0.5200977493758119,5,-0.12052059173583629,-0.17837047576903942,-2.5044345855712855,-2.550232887268063,-0.7713356018066371,1,0.013618737693338101,-1.1794913414423829,24.58637046813965,2.2500046364699284,25.164873123168945,4.117652192632868,24.70207023620605,0.013618737693338101
5352,2021-05-19,24.48031044006348,24.67314529418945,24.239267349243164,24.53816032409668,1277465.0,-0.012062251148621472,1.647051293986258,-1.2000000000000148,37.445887816612505,50.30195580431314,0.3492302764508324,0.5480379758156353,-1.5894566658573872,-2.4794478459072202,34.002278712092924,0.5399360656738246,0.24950561105288216,-0.502816104888911,-1.3885352999087779,0.3829030901309558,-0.9456757023988445,-0.05995650737897762,-0.5482467124939063,40.64510529896111,-4.812915951117944,0.4428595975099326,5,0.17837238311767223,0.1205224990844691,-2.1091241836547887,-2.1597433090209996,-0.03856658935546875,2,0.020086666391891272,-2.846184280605807,24.77920341491699,-1.1794913414423829,24.58637046813965,2.2500046364699284,25.164873123168945,0.020086666391891272
5353,2021-05-20,24.808128356933594,24.89490509033203,24.461027145385746,24.58637046813965,1375914.0,0.013391084956734023,1.1951200683209555,-3.833333333333569,42.24489062631839,47.44812861661995,-0.03856960194925563,0.27134083310352963,-1.8710159180237866,-2.7520165394240337,32.737180886207696,0.4338779449462855,0.1407870415431276,-0.19862031936645508,-1.0354882262111786,0.6382475874782685,-0.6170542727888169,0.2198136340559067,-0.8473589114227345,50.427262275125116,7.982647116439317,0.41843395342236206,5,-0.18801212310791016,-0.20729541778564453,-2.4248900413513184,-2.4875612258911133,-0.5399360656738246,3,-0.002720541042073754,1.647051293986258,24.48031044006348,-2.846184280605807,24.77920341491699,-1.1794913414423829,24.58637046813965,-0.002720541042073754
5354,2021-05-21,24.885263442993164,24.97203826904297,24.67314529418945,24.875621795654297,1121660.0,0.0031092666463898855,2.2631787183091645,0.043478260869565216,44.14784611116323,45.62171355430453,-0.21375915239501353,0.21110423346552665,-1.9047046694756098,-2.7733548131912364,31.129252399091907,0.2988929748535192,0.06983469544438847,-0.1253419876098647,-0.9590608135846885,0.7083768383649591,-0.5422014005972784,0.291517425377549,-0.896362393899846,57.26498038685243,15.553099106915404,0.4168594129874126,5,-0.26514720916748047,-0.17837142944335938,-2.4393539428710938,-2.5646963119506836,-0.7424125671386754,4,-0.027508757730198785,1.1951200683209555,24.808128356933594,1.647051293986258,24.48031044006348,-2.846184280605807,24.77920341491699,-0.027508757730198785
5355,2021-05-24,24.9045467376709,25.01060485839844,24.81777191162109,24.991321563720703,598847.0,0.0007748881068472269,2.076923076923016,-9.0,48.11529145696462,44.74100761130451,-0.24015953494375708,0.18858020492351102,-1.881597634825745,-2.7333915803394326,29.20784946195131,0.19283294677735086,-0.028122166600866194,-0.09786319732666016,-0.9324096538620346,0.7366832592087142,-0.5151364255943491,0.3194100309410288,-0.8880767170667703,86.25010200221027,37.782772778300235,0.4172732282676876,5,-0.28443050384521484,-0.19765472412109375,-2.350168228149414,-2.5357713699340856,-0.4145946502685547,0,-0.027487458025886924,2.2631787183091645,24.885263442993164,1.1951200683209555,24.808128356933594,1.647051293986258,24.48031044006348,-0.027487458025886924
5356,2021-05-25,24.9045467376709,25.049171447753906,24.759920120239254,25.049171447753906,890161.0,0.0,3.000026376524942,1.6666666666666667,51.05881564389355,44.61929812588077,-0.15183217870474408,0.15154733641540474,-1.8461040368796446,-2.6715422253399836,26.85770178092699,0.289251327514652,-0.15972047304478565,-0.06942014694213938,-0.8746373610847336,0.7357970672004548,-0.47202875401343647,0.3331884601291577,-0.861059124986177,82.14298330519073,29.2702942059274,0.4026086070712976,5,-0.28443050384521484,-0.19765472412109375,-2.224825859069824,-2.410429000854492,-0.347101211547848,1,-0.02090593241789651,2.076923076923016,24.9045467376709,2.2631787183091645,24.885263442993164,1.1951200683209555,24.808128356933594,-0.02090593241789651
5357,2021-05-26,24.9334716796875,25.029888153076172,24.76956367492676,24.89490509033203,856663.0,0.0011614321802873029,1.2499999999999694,-0.26666666666666666,46.9387734504119,44.42784953234349,-0.12936678661062828,0.06361570195403488,-1.834115834680432,-2.639669103766643,24.121922527471604,0.2603244781494105,-0.22460468756440477,-0.0009641647338867188,-0.7246211791562907,0.7226928496885172,-0.3627926719450869,0.36086434247731347,-0.8635068267637962,80.32799644567811,26.489831056760238,0.3618285072112018,5,-0.13016319274902344,-0.21211719512939453,-2.253750801086426,-2.4393539428710938,0.06749153137207031,2,-0.03712294374678715,3.000026376524942,24.9045467376709,2.076923076923016,24.9045467376709,2.2631787183091645,24.885263442993164,-0.03712294374678715
5358,2021-05-27,24.69242858886719,25.020246505737305,24.69242858886719,25.020246505737305,1412255.0,-0.00966745000122382,-1.0000000000000218,-8.500049455984081,41.16160745730708,43.31720603567066,0.12311127370287878,0.24588476120318248,-1.545102966206521,-2.336918923433984,21.18454545065605,0.32781791687011363,-0.2324712771245281,-0.19669122695922425,-0.8558233492466911,0.4624408953282426,-0.5262572881029577,0.13287483418450918,-0.596516040509286,5.128179115986948,-44.67210102708114,0.3295660611437332,5,0.11087989807128551,0.13980579376220348,-2.012707710266117,-2.198310852050785,0.5495777130126953,3,-0.010152291713914408,1.2499999999999694,24.9334716796875,3.000026376524942,24.9045467376709,2.076923076923016,24.9045467376709,-0.010152291713914408
5359,2021-05-28,24.952754974365234,25.020246505737305,24.67314529418945,24.730995178222656,1081191.0,0.010542761501208364,-1.0571425341668046,-0.6764724706320512,52.341608455251254,44.713186060629816,-0.19050160521760517,-0.06404684677577777,-1.7410123976712981,-2.5430968584076368,18.425867564618315,0.3471012115478551,-0.22906624166839862,0.09304237365722656,-0.49196311731472875,0.6780478646291819,-0.19946037182875287,0.385545119143206,-0.831413684481813,74.3591044200747,20.419333533630777,0.2925027454859782,5,-0.3085355758666992,-0.0771331787109375,-2.1669750213623047,-2.458637237548828,0.289251327514652,4,-0.027434352792256367,-1.0000000000000218,24.69242858886719,1.2499999999999694,24.9334716796875,3.000026376524942,24.9045467376709,-0.027434352792256367
5360,2021-05-31,24.77920341491699,25.029888153076172,24.69242858886719,25.029888153076172,750042.0,-0.006955206333991604,1.692302424846469,-1.1304336607434835,58.64197304729666,46.89963267391323,0.014840516198010079,0.0609947387474179,-1.494096742285592,-2.3207827347207903,15.87396558502916,0.3374595642089808,-0.22404012847858112,-0.04772729873657511,-0.5667983511127268,0.4713437536395766,-0.30726282492465273,0.21180822745150252,-0.6329419583385594,28.204985137917827,-29.329830702039192,0.25953552618807624,5,-0.13498401641845348,0.09641838073730824,-1.4101004600524867,-2.106714248657223,0.482086181640625,0,-0.025680911868192546,-1.0571425341668046,24.952754974365234,-1.0000000000000218,24.69242858886719,1.2499999999999694,24.9334716796875,-0.025680911868192546
5361,2021-06-01,25.00096321105957,25.107023239135746,24.85633850097656,24.86598014831543,971680.0,0.008949432006724045,-2.2500247279920296,-0.5384574415472682,57.861612527768344,49.16804653070833,-0.19238601398336286,-0.17505596637069232,-1.643997845543943,-2.507852298960067,13.456620560381566,0.3278198242187571,-0.2622292961957555,0.1774071693420396,-0.33589788243182284,0.690712221115902,-0.07924535654489162,0.4340596952289708,-0.8302799911200331,75.55533086861487,14.664636219342682,0.25665252588693094,6,-0.21693801879882457,-0.12534141540527344,-1.4775919914245605,-2.174205780029297,0.31817626953125,1,-0.020439657438125147,1.692302424846469,24.77920341491699,-1.0571425341668046,24.952754974365234,-1.0000000000000218,24.69242858886719,-0.020439657438125147
5362,2021-06-02,24.9045467376709,25.14558982849121,24.77920341491699,25.039531707763672,838025.0,-0.003856510350210063,1.1111214907050941,-1.0000141302811927,53.3980663326518,50.407288275856494,-0.03292558909904031,-0.07568565968089658,-1.460441673579389,-2.372335580161767,12.046882647873968,0.3663864135742223,-0.1982131254650099,0.07665195465087749,-0.4379126349191296,0.5912165442208845,-0.18063034013412604,0.333934249435881,-0.7099301896374755,48.97960007589957,-12.404965521720719,0.2572822947850042,6,0.004820823669433594,-0.028924942016601562,-1.1883416175842285,-1.8849554061889648,-0.03856658935546875,2,-0.01393726274981022,-2.2500247279920296,25.00096321105957,1.692302424846469,24.77920341491699,-1.0571425341668046,24.952754974365234,-0.01393726274981022
5363,2021-06-03,24.78884506225586,24.923830032348636,24.57672882080078,24.875621795654297,891368.0,-0.004645805307511464,2.789455052787098,0.6428621893148323,42.857122153584136,50.263874502792156,0.08912560333782338,0.010962574323507113,-1.2475124432086488,-2.2316650624150114,10.39985538488161,0.3471012115478551,-0.144551059597827,-0.02024831771850444,-0.5098432155289316,0.46934658009192276,-0.26504576662371804,0.22454913118670916,-0.5707738526904294,37.28788554453188,-18.508283262749664,0.24479744890521368,6,0.07231426239013672,0.0867767333984375,-0.8315963745117188,-1.5812397003173828,0.2314014434814453,3,0.008557000064786768,1.1111214907050941,24.9045467376709,-2.2500247279920296,25.00096321105957,1.692302424846469,24.77920341491699,0.008557000064786768
5364,2021-06-04,24.77920341491699,24.923830032348636,24.61529541015625,24.79848861694336,658429.0,-0.0003889510509528238,1.2857122671169146,0.22223931774226005,54.67286263909964,50.99249352302938,0.09179356829017493,-0.027107238093812214,-1.135642389474743,-2.196857149834482,8.369267021976814,0.30853462219238637,-0.05382381947250536,-0.0004826545715381769,-0.41356799198393546,0.4126026828408591,-0.20702532327773682,0.20606001413466046,-0.5381466370501897,35.592981656143444,-20.34533274122284,0.2065426687061986,6,0.08195590972900746,0.024105072021484375,-0.821954727172848,-1.571598052978512,0.5785026550293004,4,0.01867706879892239,2.789455052787098,24.78884506225586,1.1111214907050941,24.9045467376709,-2.2500247279920296,25.00096321105957,0.01867706879892239
5365,2021-06-07,25.020246505737305,25.17451477050781,24.634578704833984,24.69242858886719,948663.0,0.009727636792198346,-1.4347893399159521,-16.998417565024873,55.70776131968278,51.50904304256151,-0.1465196780912592,-0.26343172296847683,-1.2717241905026597,-2.4169269446043415,7.252236386543961,0.5399360656738246,-0.0012741538349700932,0.22899036407470774,-0.1979068159203372,0.6558875440697527,0.015541774077185266,0.4424389540722302,-0.7566638709351672,74.1933939989539,18.07176096632773,0.21344858999752245,6,-0.1446247100830078,-0.21693801879883168,-1.062997817993164,-1.8126411437988281,0.22175979614258168,0,0.008863213881275422,1.2857122671169146,24.77920341491699,2.789455052787098,24.78884506225586,1.1111214907050941,24.9045467376709,0.008863213881275422
5366,2021-06-08,24.75027847290039,25.155231475830078,24.67314529418945,24.98167991638184,1064298.0,-0.010789982935420217,-1.5000074183609102,-0.7058840642109674,56.481473849447966,52.569343086898854,0.11092954383450859,0.04931111114031239,-0.8927946189219753,-2.1296518163236478,7.116106435425448,0.48208618164062855,0.02954058701708817,-0.06652822494506694,-0.406675757896668,0.2736193080065341,-0.23660199142086924,0.10354554153073536,-0.46462049830162044,29.03207279874432,-27.847325512596104,0.1700737664758006,6,0.12534332275390625,0.053030014038082385,-0.7857985496520996,-1.542673110961914,0.4242362976074183,1,0.020646681782459098,-1.4347893399159521,25.020246505737305,1.2857122671169146,24.77920341491699,2.789455052787098,24.78884506225586,0.020646681782459098
5367,2021-06-09,24.885263442993164,24.885263442993164,24.59601211547852,24.72135353088379,673513.0,0.00545387682165166,2.5293939676037547,-0.7083357374238481,52.04084825326077,53.77814761978259,-0.03532802644065214,-0.05988838348618586,-0.9230845170457087,-2.2400570596990974,6.9031596486192255,0.2892513275146449,0.038823931705188386,0.05013751983642578,-0.2606476080463196,0.36092264771917115,-0.1052550441049469,0.20553008377779847,-0.5779716353936948,51.612892933263865,-5.831388899191168,0.15539256394137316,6,-0.009641647338867188,-0.1735515594482422,-0.8267765045166016,-1.6776580810546875,-0.1156997680664027,2,0.017435059049769608,-1.5000074183609102,24.75027847290039,-1.4347893399159521,25.020246505737305,1.2857122671169146,24.77920341491699,0.017435059049769608
5368,2021-06-10,24.730995178222656,24.98167991638184,24.59601211547852,24.923830032348636,1059826.0,-0.006199181500485373,1.49999690902004,-1.1764685347235369,46.078417112009085,53.08223747053345,0.13967448748658384,0.10188149041748318,-0.6575386106224244,-2.068476456390197,7.350599924608131,0.3856678009033203,0.02845915977588831,-0.10557699203491211,-0.4140153995123441,0.2028614154425199,-0.2597961957736281,0.048642211703803895,-0.40250221428249944,23.333179471285717,-32.72375143091314,0.15421920373871637,6,0.14462661743164062,-0.0723123550415039,-0.511009693145752,-1.5233898162841797,0.4145946502685547,3,0.005458129327995609,2.5293939676037547,24.885263442993164,-1.5000074183609102,24.75027847290039,-1.4347893399159521,25.020246505737305,0.005458129327995609
5369,2021-06-11,25.020246505737305,25.049171447753906,24.730995178222656,24.730995178222656,816815.0,0.011695903275633412,-1.199998681182452,-1.4999950544504723,52.58618484442814,52.40937211465918,-0.15533109052705285,-0.20950170962103343,-0.8391817283477039,-2.342098606828266,7.222209022403689,0.31817626953125,0.042263091033245104,0.19090566635131978,-0.09074233947835708,0.47255367218099664,0.05008166343647957,0.33172966926616,-0.6709764085832752,73.33317947128634,20.22404906547864,0.14082400291483926,6,-0.1446247100830078,-0.36156368255615234,-0.7737464904785156,-1.8126411437988281,-0.43387603759765625,4,0.0,1.49999690902004,24.730995178222656,2.5293939676037547,24.885263442993164,-1.5000074183609102,24.75027847290039,0.0
5370,2021-06-14,25.21308135986328,25.31913948059082,25.020246505737305,25.020246505737305,1422590.0,0.007707152448788168,-2.0999891197911,0.6666688646959137,56.34919077363405,52.2413252530887,-0.31307075392428985,-0.37205294833585256,-0.934557942942277,-2.5090951189655613,7.042709128124583,0.2988929748535156,0.10876188217369887,0.35240497589111186,0.046195396885782,0.6586145548964417,0.19930018638844516,0.5055097653937786,-0.8434496721596574,85.33341070406479,34.41400486078362,0.15310478950266546,6,-0.26514720916748047,-0.5929651260375977,-0.9545292854309082,-2.0054759979248047,-0.7327709197998011,0,0.005736098179305982,-1.199998681182452,25.020246505737305,1.49999690902004,24.730995178222656,2.5293939676037547,24.885263442993164,0.005736098179305982
5371,2021-06-15,25.11666488647461,25.261289596557614,24.91418838500977,25.21308135986328,957934.0,-0.0038240654528707285,2.6000197823937286,-0.4999950544505,53.66796104046878,52.271313553957256,-0.22184544633680048,-0.26251786002965005,-0.7397938118414018,-2.380210881506848,6.74531572809276,0.34710121154784446,0.103854125891786,0.23911542892455984,-0.08486595822498444,0.5630968160741041,0.0771247353497877,0.401106122499332,-0.7270788400323838,72.00014770776005,23.776238184648747,0.16199069357477244,6,-0.1687307357788086,-0.4965486526489258,-0.7954416275024414,-1.9090595245361328,-0.14462661743164062,1,0.004990368584834481,-2.0999891197911,25.21308135986328,-1.199998681182452,25.020246505737305,1.49999690902004,24.730995178222656,0.004990368584834481
5372,2021-06-16,24.97203826904297,25.19379806518555,24.85633850097656,25.11666488647461,1283609.0,-0.005758193537451772,1.258062869322164,1.5000197823936696,55.823282005488075,53.71199798194659,-0.07446963332096956,-0.0834414629226714,-0.4958506801522802,-2.2037818271936054,7.13295192710309,0.3374595642089915,0.08531309955636601,0.06990242004394531,-0.19670124672351363,0.33650608681140426,-0.06339941333978416,0.20320425342767479,-0.5628969510369117,51.99998944944546,-1.606037692245195,0.13330183338372867,6,-0.014462471008300781,-0.35192203521728516,-0.7134861946105957,-1.7644329071044922,0.21211814880371094,2,0.00810812875118172,2.6000197823937286,25.11666488647461,-2.0999891197911,25.21308135986328,-1.199998681182452,25.020246505737305,0.00810812875118172
5373,2021-06-17,24.740636825561523,24.86598014831543,24.61529541015625,24.77920341491699,1142078.0,-0.009266421947154657,1.3636118404488724,0.2666631498430372,45.52845463076813,52.69595264768753,0.16692866145617913,0.15035311459196166,-0.16328738418591016,-1.9386755971375642,6.9834891949927105,0.35674285888671875,0.04701434096930157,-0.15812444686889648,-0.4313642557710864,0.11511536203329342,-0.29474435131999144,-0.02150454241780153,-0.31233134142291163,17.80812266101562,-31.802446463521886,0.1366199044510954,6,0.21693897247314453,-0.12052059173583984,-0.5182414054870605,-1.5330314636230469,0.5495777130126953,3,0.0011692039121382614,1.258062869322164,24.97203826904297,2.6000197823937286,25.11666488647461,-2.0999891197911,25.21308135986328,0.0011692039121382614
5374,2021-06-18,24.20070075988769,24.79848861694336,24.20070075988769,24.68278694152832,2170493.0,-0.021823854797301756,-1.480004114705302,12.500098911969593,39.43663835857663,50.888050096453505,0.6885865966058198,0.6707643175746192,0.4630539998313985,-1.3633676997729083,6.922064719019554,0.5977878570556676,0.017465946453757653,-0.663832378387454,-1.0788935538326605,-0.24877120294224753,-0.8713629661100555,-0.45630179066485255,1.1666488647460973,0.0,-50.157019360282575,0.20753058772260252,6,0.559219360351566,0.5833244323730504,-0.009640693664547229,-0.9930953979492152,1.3594818115234375,4,0.03904387224066075,1.3636118404488724,24.740636825561523,1.258062869322164,24.97203826904297,2.6000197823937286,25.11666488647461,0.03904387224066075
5375,2021-06-21,24.21998405456543,24.33568572998047,23.94037437438965,24.133209228515625,1126092.0,0.0007968072854196429,1.4848426719099372,-0.17999857567892505,34.60077504219716,48.45686134009231,0.6077607606485067,0.6298589191587922,0.4644209439041589,-1.3549673201307293,6.988572983938165,0.3953113555908203,0.031113351638236253,-0.6103209495544419,-1.1147687626789171,-0.10587313642996676,-0.8625448561166777,-0.3580970429922061,1.124032592773439,21.16787477979617,-24.711631295911598,0.2522239065622373,6,0.4097728729248047,0.43387794494628906,-0.028923988342285156,-1.0123786926269531,1.494466781616211,0,0.015127442394214041,-1.480004114705302,24.20070075988769,1.3636118404488724,24.740636825561523,1.258062869322164,24.97203826904297,0.015127442394214041
5376,2021-06-22,24.383893966674805,24.509235382080078,24.20070075988769,24.31640243530273,1083889.0,0.006767548308046045,-1.0645025429623185,0.7777777777778188,40.00001465349616,47.118990940118465,0.4318246732037103,0.44790749838587374,0.33281654270790995,-1.4845711125985552,7.0040700712757475,0.30853462219238637,0.013298947166063613,-0.42037839889526296,-0.9611260481334014,0.12036925034287549,-0.690752223514334,-0.15000457427619196,0.903976989746095,35.38465050102325,-9.685381816839403,0.2703738246190694,6,0.2458629608154297,0.2458629608154297,-0.13257312774658203,-1.1762886047363281,1.7933597564697266,1,0.003954104849719586,1.4848426719099372,24.21998405456543,-1.480004114705302,24.20070075988769,1.3636118404488724,24.740636825561523,0.003954104849719586
5377,2021-06-23,24.00786781311035,24.528520584106445,24.00786781311035,24.451385498046875,1245817.0,-0.015421087135564338,-1.347833192133522,-6.571456831990611,36.363678749816074,46.03957556654146,0.7490772553597616,0.7916210769671252,0.7405530867423096,-1.0793100725858906,7.158570151089743,0.5206527709960938,-0.03804676907481763,-0.750124359130858,-1.393089319830061,-0.107159398431655,-1.0716068394804594,-0.4286418787812565,1.2261032800292995,7.291812629305726,-37.16136552741949,0.32148248034960086,6,0.6218891143798828,0.6218891143798828,0.6218900680541992,-0.800262451171875,2.9214382171630895,2,0.04016060332546889,-1.0645025429623185,24.383893966674805,1.4848426719099372,24.21998405456543,-1.480004114705302,24.20070075988769,0.04016060332546889
5378,2021-06-24,24.44174385070801,24.55744552612305,24.12356758117676,24.20070075988769,1276235.0,0.018072243690075984,-1.1951306596673108,-0.5434802241421735,44.86804488771124,45.18200446023958,0.3015692638483145,0.35626744085788786,0.3409746499753261,-1.487135553374074,7.447553573270413,0.5495777130126989,-0.06411038246042366,-0.3037140846252413,-0.9616600100586261,0.3542318408081435,-0.6326870473419355,0.025258878091452885,0.7404833736816379,58.42689136895211,12.322015508734111,0.3289729627166924,6,0.188013076782223,0.188013076782223,0.18801403045653942,-1.2341384887695348,2.24652099609375,3,0.030374778971311578,-1.347833192133522,24.00786781311035,-1.0645025429623185,24.383893966674805,1.4848426719099372,24.21998405456543,0.030374778971311578
5379,2021-06-25,24.26819229125977,24.53816032409668,24.22962760925293,24.518878936767575,1024708.0,-0.007100620991215223,1.1333333333333333,-1.0400075963789992,38.32335435739412,43.17913374732404,0.3992037668525512,0.501622129691004,0.5347703133995303,-1.2939743268535935,7.791807299375591,0.30853271484375,-0.09513228022847642,-0.44303750991820934,-1.1263144627888515,0.24023944295243282,-0.7846759863535304,-0.10139903348288826,0.8643608191298817,53.12481647363584,10.136191624093506,0.3416384764353213,6,0.33263969421386363,0.3615646362304652,0.34228229522704723,-1.0605869293212926,2.6129055023193324,4,0.042113653750903035,-1.1951306596673108,24.44174385070801,-1.347833192133522,24.00786781311035,-1.0645025429623185,24.383893966674805,0.042113653750903035
5380,2021-06-28,24.14285087585449,24.48031044006348,24.08500099182129,24.297119140625,1167955.0,-0.005164843507953543,-1.9285648681301089,0.6153828595776079,40.125403319076476,41.67440511161378,0.3986949456264277,0.6080186498525961,0.6783842641540474,-1.1493990677618378,8.245859588449672,0.39530944824219105,-0.10601867516724894,-0.5365612983703656,-1.2643274675741836,0.1912048708334524,-0.9004443829722746,-0.1726782137684566,0.9420150850951607,24.56123302456737,-19.35865798311993,0.3638830846019084,6,0.424235343933109,0.48690605163574574,0.5206532478332555,-0.9352455139160121,2.5936203002929723,0,0.05870606180043669,1.1333333333333333,24.26819229125977,-1.1951306596673108,24.44174385070801,-1.347833192133522,24.00786781311035,0.05870606180043669
5381,2021-06-29,24.489952087402344,24.55744552612305,24.11392593383789,24.14285087585449,1536601.0,0.014376976991354207,-1.1904847134628151,-2.249984545196,43.98825363288662,40.35940195910251,-0.05213719636242686,0.23259616991997945,0.35769559444931076,-1.4733593474443154,8.489285164763919,0.4435195922851598,-0.1503058584889132,-0.16390953063964986,-0.8799293073016763,0.5521102460223766,-0.5219194189706649,0.19410035769136513,0.5491342100849046,87.71903643058627,42.922762615853216,0.358009888331014,6,-0.08677482604980469,0.13980484008789062,0.1735520362854004,-1.2823467254638672,1.8994178771972656,1,0.05000004672974345,-1.9285648681301089,24.14285087585449,1.1333333333333333,24.26819229125977,-1.1951306596673108,24.44174385070801,0.05000004672974345
5382,2021-06-30,24.55744552612305,24.85633850097656,24.422460556030273,24.68278694152832,1987452.0,0.0027559645065793337,-1.1951200683209555,-0.3611091267769573,47.28917600960997,40.55503766786271,-0.20632225851744934,0.14521049273546893,0.3244709066122873,-1.5118501345027724,8.625704129119113,0.4338779449462855,-0.22548416075731126,-0.07906103134154918,-0.7862689727320706,0.6281469100489723,-0.4326650020368099,0.27454293935371155,0.4376922944402928,61.250040182689794,13.171292415687823,0.3536039706952605,6,-0.15908908843994496,0.07231140136718395,0.10605859756469371,-1.3498401641845739,1.9572677612304688,2,0.06595996294885009,-1.1904847134628151,24.489952087402344,-1.9285648681301089,24.14285087585449,1.1333333333333333,24.26819229125977,0.06595996294885009
5383,2021-07-01,25.00096321105957,25.107023239135746,24.59601211547852,24.59601211547852,1423866.0,0.018060416115541322,-1.5238164767723263,-3.2307844479951937,49.71264563835303,41.69681625450453,-0.6806017982826518,-0.2968191026686853,-0.10005410206180443,-1.9194889424763382,9.170444131467226,0.5495777130126953,-0.28145369352102634,0.35385074615478374,-0.36916217803524276,1.0768636703448102,-0.007655715940231289,0.7153572082497988,-1.0605888366699219,89.62253235143689,42.89020730997437,0.3615064620950136,7,-0.477264404296875,-0.37120628356933594,-0.2386317253112793,-1.7933578491210938,1.4751834869384801,3,0.07713074104124273,-1.1951200683209555,24.55744552612305,-1.1904847134628151,24.489952087402344,-1.9285648681301089,24.14285087585449,0.07713074104124273
5384,2021-07-02,25.242006301879886,25.36734962463379,24.86598014831543,25.097381591796875,1371789.0,0.00964135216653128,1.536580187882677,0.35714117497445974,50.42492632088625,43.45505528546998,-0.8475288175518685,-0.5285093689251603,-0.33414255513490687,-2.122425404223449,9.954070838065409,0.5013694763183594,-0.3313391172127531,0.571753692626956,-0.19722277723128556,1.3407301624851975,0.18726545769783343,0.9562419275560785,-1.2782989501953175,90.22548786292269,46.377580346733524,0.3844882349291213,7,-0.554397583007816,-0.5881443023681676,-0.4242348670959508,-2.03440093994141,1.224496841430664,4,0.05729570493032354,-1.5238164767723263,25.00096321105957,-1.1951200683209555,24.55744552612305,-1.1904847134628151,24.489952087402344,0.05729570493032354
5385,2021-07-05,25.242006301879886,25.348064422607425,25.020246505737305,25.270931243896484,1004586.0,0.0,2.5789681919932366,-0.19999999999997053,51.89503061635864,44.776723725788045,-0.7680809458494124,-0.5386612900460115,-0.33543697078760815,-2.0888583577790634,10.22093900768465,0.32781791687012074,-0.3355984286311404,0.5606657028198292,-0.23547505969793647,1.3568064653375949,0.16259532156094636,0.958736084078712,-1.2221532592773485,89.99992391444968,47.659489167696876,0.3980703812588832,7,-0.554397583007816,-0.5881443023681676,-0.48208570480347035,-2.03440093994141,1.3305568695068324,0,0.0649350718043813,1.536580187882677,25.242006301879886,-1.5238164767723263,25.00096321105957,-1.1951200683209555,24.55744552612305,0.0649350718043813
5386,2021-07-06,25.261289596557614,25.43484115600586,25.097381591796875,25.261289596557614,1780883.0,0.0007639366874054865,-1.0588351661139679,-0.0,54.545454545454454,46.79692103641453,-0.7261831045819918,-0.5456750324149588,-0.36887207706413605,-2.0724282190675645,10.571920325732235,0.3374595642089844,-0.27342414244741065,0.5543984413146923,-0.28279892975517384,1.3915958123845584,0.135799755779761,0.9729971268496236,-1.1875366906738272,82.85708364498183,40.014342495714175,0.4185986855349328,7,-0.5013685226440394,-0.5736818313598597,-0.5013689994811976,-2.053684234619137,1.4559001922607457,1,0.05839692284715636,2.5789681919932366,25.242006301879886,1.536580187882677,25.242006301879886,-1.5238164767723263,25.00096321105957,0.05839692284715636
5387,2021-07-07,25.31913948059082,25.39627456665039,25.01060485839844,25.164873123168945,1276897.0,0.0022900606009081947,1.4999938180783885,100.0,59.61538705402708,48.43551461044962,-0.6464493728851259,-0.6001219484363673,-0.44857488649741484,-2.0967907788063407,11.051703590449137,0.3856697082519496,-0.19207034596868766,0.5905545234680183,-0.2875884032938245,1.468697450229861,0.15148306008709866,1.029625986848938,-1.1637212796997112,86.20676325866093,38.536801775580415,0.43907146338092107,7,-0.5592184066772461,-0.6315317153930664,-0.4893159866333008,-2.1115341186523438,1.552316665649414,2,0.04226962313743754,-1.0588351661139679,25.261289596557614,2.5789681919932366,25.242006301879886,1.536580187882677,25.242006301879886,0.04226962313743754
5388,2021-07-08,24.86598014831543,25.242006301879886,24.70207023620605,25.21308135986328,2326131.0,-0.017897896278140646,1.6666729467620496,-2.2500123639960434,61.38616964184284,50.99804964205504,-0.14168310364534165,-0.1436988858742403,-0.01894398248845519,-1.6096681281558034,11.081377191149464,0.6170692443847692,-0.144389071679349,0.13064594268798757,-0.7496472897298823,1.0109391751058574,-0.30950067352094734,0.5707925588969225,-0.6337965701174362,22.368506675204642,-30.037117168002112,0.4401466162089356,7,-0.10605907440185547,-0.17837238311767578,0.026514530181884766,-1.6583747863769531,2.3718605041503906,3,0.06630477178876792,1.4999938180783885,25.31913948059082,-1.0588351661139679,25.261289596557614,2.5789681919932366,25.242006301879886,0.06630477178876792
5389,2021-07-09,25.020246505737305,25.18415641784668,24.759920120239254,24.79848861694336,1549988.0,0.006203912192551453,-1.838698973243015,-0.6388853781438721,63.091502729580505,53.549838465444374,-0.19897635298880445,-0.31406765529300884,-0.19356632485027347,-1.729806991317588,10.952987111003257,0.4242362976074254,-0.041960415282822794,0.28491230010986257,-0.5953809323080073,1.1652055325277324,-0.15523431609907234,0.7250589163187975,-0.7159034728708384,43.42097385881235,-12.401641712299288,0.4401466162089356,7,-0.2458629608154297,-0.3326387405395508,-0.1518559455871582,-1.8126411437988281,2.1693859100341797,4,0.05818888282842849,1.6666729467620496,24.86598014831543,1.4999938180783885,25.31913948059082,-1.0588351661139679,25.261289596557614,0.05818888282842849
5390,2021-07-12,25.35770606994629,25.35770606994629,25.029888153076172,25.039531707763672,1123111.0,0.01348745961122333,1.0606180499355573,1.434782608695652,65.07463532679745,55.8927697647678,-0.38664618199219447,-0.6747305446618306,-0.5444611673645134,-2.0266736111875403,10.325742094855835,0.3374595642089844,0.016355866458258816,0.6151406288146966,-0.2838541794625975,1.5141354370919906,0.16564322467604953,1.0646380329533436,-0.9855331496914594,89.47350611557519,29.782336475487064,0.44949740413864725,7,-0.42905521392822266,-0.6700983047485352,-0.5254721641540527,-2.1501007080078125,1.7837181091308594,0,0.04372623731443892,-1.838698973243015,25.020246505737305,1.6666729467620496,24.86598014831543,1.4999938180783885,25.31913948059082,0.04372623731443892
5391,2021-07-13,25.242006301879886,25.31913948059082,25.08773994445801,25.309499740600586,818305.0,-0.004562706411505024,4.333450564909577,-0.21212720678594932,70.77924246667196,58.5027771488858,-0.17103497103160947,-0.5788362810938672,-0.43200665054748555,-1.8718731766367043,9.97459283410245,0.2699661254882777,0.11798114124995607,0.4931737899780302,-0.4184604470500588,1.4048080270061192,0.03735667146398569,0.9489909084920747,-0.8060732874799932,77.77768619337742,10.985017666783392,0.45581711851404527,7,-0.22657966613769887,-0.5543985366821325,-0.40254116058349965,-2.03440093994141,2.3332939147949183,1,0.05271200924340702,1.0606180499355573,25.35770606994629,-1.838698973243015,25.020246505737305,1.6666729467620496,24.86598014831543,0.05271200924340702
5392,2021-07-14,25.17451477050781,25.19379806518555,25.020246505737305,25.11666488647461,625284.0,-0.002673778405920535,2.6000395647871475,-0.8571186344882081,64.07411179339647,60.09849561055729,-0.0076070501674010416,-0.522169875540861,-0.3605299831571642,-1.7717423954222618,9.70369080719884,0.22175979614258168,0.22817724303641285,0.4155584335327127,-0.5108892704098515,1.342006137475277,-0.04766541843856942,0.8787822855039948,-0.6786472676115594,72.05898610003976,4.034270630937982,0.46322385197128135,7,-0.10605907440185192,-0.48690700531005504,-0.33504962921142223,-1.9669094085693324,2.516487121582035,2,0.061279235463867154,4.333450564909577,25.242006301879886,1.0606180499355573,25.35770606994629,-1.838698973243015,25.020246505737305,0.061279235463867154
5393,2021-07-15,24.76956367492676,25.135948181152344,24.70207023620605,25.05881309509277,1390498.0,-0.016085755744355112,-1.0454541367310612,-5.000000000000184,58.843596691376575,61.03390342950066,0.40350052892719646,-0.12115206707257187,0.032593024731795595,-1.3406400301011843,10.263616805790129,0.4724445343017578,0.2977331312933984,0.00916099548340199,-0.9172566069146342,0.9355785978814382,-0.4540478057156143,0.4723697966824183,-0.21735775284393455,10.294348668479131,-57.15246537139508,0.4632088011990178,7,0.29889202117919567,-0.08195590972900746,0.02410316467284801,-1.484824180603031,3.008213043212887,3,0.08485787230241493,2.6000395647871475,25.17451477050781,4.333450564909577,25.242006301879886,1.0606180499355573,25.35770606994629,0.08485787230241493
5394,2021-07-16,25.14558982849121,25.14558982849121,24.808128356933594,24.9334716796875,1554852.0,0.015180976076097918,2.1818255388405823,-0.7333399274645745,66.2500432737722,62.62890483587994,0.013811880588974645,-0.4456064157349573,-0.35766305079124905,-1.692065567827914,10.248203587722482,0.3760261535644496,0.36383280799176987,0.3379426956176772,-0.5643523442486718,1.2402377354840262,-0.1132048243154955,0.7890902155508499,-0.5404257923730036,67.64724706320455,-5.00849392033976,0.45114751993317415,7,-0.0771341323852539,-0.45798206329345703,-0.37843751907348633,-1.8463878631591797,2.6803970336914027,4,0.08320547810749646,-1.0454541367310612,24.76956367492676,2.6000395647871475,25.17451477050781,4.333450564909577,25.242006301879886,0.08320547810749646
5395,2021-07-19,24.58637046813965,25.05881309509277,24.354969024658203,25.01060485839844,2368309.0,-0.022239262000445903,1.7037084525462645,-1.9999910080837495,51.46200961465602,62.28629984356901,0.5255121175283506,0.15016828491838652,0.19918460404836225,-1.111247674627279,10.062343289838044,0.7906208038330078,0.3770696256151638,-0.23959598541259908,-1.1058099043715757,0.6266179335463775,-0.6727029448920874,0.19351097406688922,0.8484706878662109,24.000055390373547,-44.81907418185675,0.4331069594794875,7,0.28925132751464844,0.10123729705810547,0.18078184127807617,-1.27752685546875,3.4420909881591797,0,0.10588232008483245,2.1818255388405823,25.14558982849121,-1.0454541367310612,24.76956367492676,2.6000395647871475,25.17451477050781,0.10588232008483245
5396,2021-07-20,24.48031044006348,24.89490509033203,24.21998405456543,24.509235382080078,2090338.0,-0.004313773284007394,-1.4561441258845618,0.06818151163783101,48.84390799747747,61.08946883728572,0.5689737255273819,0.2780792196589381,0.31930884333995024,-0.968591521956295,10.426453581583543,0.6749210357666016,0.3654008197393033,-0.350476837158201,-1.2073544391566813,0.5064007648402793,-0.7789156381574394,0.07796196384103737,0.9329332733154274,26.732659692611698,-41.26580931116097,0.42843880099923937,7,0.30853462219237926,0.2072973251342738,0.3037147521972621,-1.1473627090454137,3.51922607421875,1,0.10870424807434631,1.7037084525462645,24.58637046813965,2.1818255388405823,25.14558982849121,-1.0454541367310612,24.76956367492676,0.10870424807434631
5397,2021-07-21,24.97203826904297,25.107023239135746,24.62493705749512,24.68278694152832,1652925.0,0.020086666391891272,-1.3809600067825447,-10.00006594131346,49.57265198118711,59.776855763879524,0.025514900214442804,-0.14515386820126253,-0.16136497681814177,-1.4215699692380355,10.18228335360398,0.6267127990722656,0.35734821432415487,0.09304246902465962,-0.6725203418611478,0.8586052799104671,-0.28973893641824233,0.4758238744675616,0.3934750579833981,81.24994848377445,15.326380751926266,0.3827814054429034,7,-0.18319320678710938,-0.28443050384521484,-0.18801307678222656,-1.5137481689453125,2.632186889648441,2,0.10424707505189978,-1.4561441258845618,24.48031044006348,1.7037084525462645,24.58637046813965,2.1818255388405823,25.14558982849121,0.10424707505189978
5398,2021-07-22,25.18415641784668,25.454124450683594,25.05881309509277,25.05881309509277,1078983.0,0.008494226483172884,-5.307657191551224,0.4333370699830655,49.13793593496853,58.226459453367085,-0.15279120376199273,-0.31494808686101905,-0.3656420823201785,-1.5960830118411629,9.668308999086413,0.482086181640625,0.34107770734637555,0.26803998947143626,-0.48005026644121074,1.0161302453840833,-0.10600513848488546,0.642085117427758,-0.96417236328125,78.1250144889459,14.644462048143637,0.37404512795632294,7,-0.34710216522216797,-0.4869070053100586,-0.3953104019165039,-1.6053447723388672,2.3718624114990234,3,0.0995405775222511,-1.3809600067825447,24.97203826904297,-1.4561441258845618,24.48031044006348,1.7037084525462645,24.58637046813965,0.0995405775222511
5399,2021-07-23,25.29021453857422,25.415557861328125,25.12630653381348,25.32878112792969,1022270.0,0.004211303287982249,1.7272416645685382,-0.30768762554022294,50.696374992767566,56.62887497180821,-0.24197320011264267,-0.3589147642562729,-0.47738489274423657,-1.657841362821145,9.126558831790396,0.2892513275146449,0.30277474738128873,0.32299699783325053,-0.3768078820562515,1.0228018777227526,-0.026905442111502254,0.6728994377780033,-1.045547676086425,86.7186980812772,25.494152103485803,0.3499024399447518,7,-0.45316028594970703,-0.5929651260375977,-0.501368522644043,-1.7114028930664062,2.4297122955322266,4,0.09836065944680872,-5.307657191551224,25.18415641784668,-1.3809600067825447,24.97203826904297,-1.4561441258845618,24.48031044006348,0.09836065944680872
5400,2021-07-26,25.56018257141113,25.618032455444336,25.19379806518555,25.22272300720215,1206974.0,0.010674802003958428,-1.1463407573242959,-8.750049455983277,54.02597696211978,54.76740102685797,-0.5366321144074533,-0.5452086626288839,-0.7313680461877752,-1.8822597525877605,8.173551769635418,0.4242343902587855,0.29924204829195133,0.522098445892329,-0.10998887398588764,1.1541857657705457,0.2060547859532207,0.8381421058314373,-1.2913265571594188,95.8620971922833,35.830043586764035,0.31604365993910766,7,-0.6411743164062464,-0.7809791564941371,-0.7882099151611293,-1.9813709259033168,2.448995590209961,0,0.08864585706464267,1.7272416645685382,25.29021453857422,-5.307657191551224,25.18415641784668,-1.3809600067825447,24.97203826904297,0.08864585706464267
5401,2021-07-27,25.71445083618164,25.71445083618164,25.44448280334473,25.56018257141113,1158200.0,0.006035491504785329,2.4999814542351886,0.45714592541516064,55.18989230930266,53.78026552862532,-0.6893265169080998,-0.6356258079424393,-0.8737457805879743,-1.9960848277047383,7.490402850695639,0.2699680328369105,0.2812536903476861,0.6151417732238755,-0.030465511930561462,1.2607490583783125,0.2923381306466588,0.9379454158010923,-1.3916277642822266,100.0,41.491065606903675,0.32280364257721766,7,-0.7472333908081055,-0.8532915115356445,-1.072641372680664,-2.135639190673828,3.085348129272461,1,0.08998872403921787,-1.1463407573242959,25.56018257141113,1.7272416645685382,25.29021453857422,-5.307657191551224,25.18415641784668,0.08998872403921787
5402,2021-07-28,26.17725372314453,26.17725372314453,25.75301742553711,25.81086730957031,1360310.0,0.0179977744775206,1.3157861857859776,2.374995363558777,67.17173054356775,54.70561373442435,-1.1118561609671147,-1.0233208243639993,-1.3093994820808312,-2.417498056192528,7.988458386002492,0.4628028869628906,0.23851342849699364,0.9969542503356941,0.24064725200648596,1.7532612486649022,0.61880075117109,1.3751077495002981,-1.770932985388182,100.0,35.3944362569753,0.37815349916460417,7,-0.9786348342895508,-1.0846929550170898,-1.5474967956542969,-2.386323928833008,2.564695358276367,2,0.0696132149846771,2.4999814542351886,25.71445083618164,-1.1463407573242959,25.56018257141113,1.7272416645685382,25.29021453857422,0.0696132149846771
5403,2021-07-29,26.92930603027344,27.064289093017575,26.418296813964844,26.437578201293945,2194075.0,0.028729228630426817,-1.436370829961321,1.342101701268139,71.61573165227279,55.30180133203552,-1.7045867421533636,-1.711235188354447,-2.0355721009716916,-3.12536873685681,9.185292727805702,0.8870353698730433,0.20711863614942416,1.6525894165039112,0.5708813664340511,2.7342974665737714,1.111735391468983,2.1934434415388395,-2.381310653686036,93.03486700109575,24.68590589971872,0.5408540250349295,7,-1.2871694564819371,-1.3546609878540075,-2.2995491027832067,-2.328473091125492,1.60052490234375,3,0.025062626109237263,1.3157861857859776,26.17725372314453,2.4999814542351886,25.71445083618164,-1.1463407573242959,25.56018257141113,0.025062626109237263
5404,2021-07-30,26.68826484680176,26.8521728515625,26.32187843322754,26.726829528808594,1924115.0,-0.008950887304734256,2.6666688646959136,-0.0784268852280892,65.40182297163284,56.850669482810716,-1.3652779404116124,-1.4295840120824614,-1.7734052405827505,-2.843408273300202,9.756229921203104,0.607427597045902,0.2090431337524663,1.3392353057861364,0.08732149750195006,2.5911491140703227,0.7132784016440432,1.9651922099282295,-1.88864009857134,79.89703021181339,13.632760934391712,0.6259569041420928,7,-1.0461282730102575,-1.1136198043823278,-2.058507919311527,-2.087431907653812,1.571598052978512,4,0.03251443986805058,-1.436370829961321,26.92930603027344,1.3157861857859776,26.17725372314453,2.4999814542351886,25.71445083618164,0.03251443986805058
5405,2021-08-02,26.8810977935791,26.987157821655273,26.74611473083496,26.86181449890137,1036746.0,0.007225383436662458,1.0833154745223454,-0.5000247292150487,68.64036781146453,59.05027612880928,-1.3392040192721524,-1.5740252631574982,-1.9430578623918642,-2.9948628829748927,10.42385470786446,0.2988929748535121,0.2671256158426232,1.4501136779785142,0.025069487940932333,2.875157868016096,0.7375915829597233,2.162635772997305,-1.8550066108699639,88.69054277623081,22.89607594681617,0.712522095018791,8,-1.036484718322754,-1.306452751159668,-2.265803337097168,-2.2802648544311523,1.4366149902343786,0,0.03120516308406529,2.6666688646959136,26.68826484680176,-1.436370829961321,26.92930603027344,1.3157861857859776,26.17725372314453,0.03120516308406529
5406,2021-08-03,26.73647117614746,27.10285758972168,26.73647117614746,26.871456146240234,1365623.0,-0.005380234785879456,-4.428551242740671,-7.000098911969638,67.45689149810183,61.037413852910916,-0.9397049203813346,-1.384182976290326,-1.776453565836455,-2.8131276149943574,10.983647994169846,0.36638641357421875,0.2701063720537462,1.2317279815673814,-0.3046902168979315,2.7681461800326943,0.46351888233472494,1.9999370808000378,-1.5065602024074778,72.85705202026269,7.530522603683494,0.7682090992326568,8,-0.6556358337402344,-1.1280794143676758,-2.138049602508545,-2.0295791625976562,1.5812416076660192,1,0.047601905916778486,1.0833154745223454,26.8810977935791,2.6666688646959136,26.68826484680176,-1.436370829961321,26.92930603027344,0.047601905916778486
5407,2021-08-04,26.38936996459961,26.871456146240234,26.2158203125,26.871456146240234,1658789.0,-0.012982312035909715,1.7199943027157054,3.571406367014738,68.34060050837832,63.17104324995645,-0.41394278470529855,-1.00428180492775,-1.4118873694335363,-2.428404070067387,11.355086243749032,0.6556358337402344,0.371816284810528,0.8311152458190918,-0.7519268157876411,2.4141573074258247,0.039594215015725354,1.6226362766224582,-0.9347053969418226,19.565091181194806,-50.544721154584394,0.7915210308033663,8,-0.27478790283203125,-0.7279491424560547,-1.8729028701782227,-1.6824779510498047,1.571599960327152,2,0.09134090749752621,-4.428551242740671,26.73647117614746,1.0833154745223454,26.8810977935791,2.6666688646959136,26.68826484680176,0.09134090749752621
5408,2021-08-05,26.51471328735352,26.755756378173828,26.38936996459961,26.418296813964844,1024602.0,0.004749765641318904,-3.7499319997032714,-0.1999984174210367,66.43518677519438,64.91980011467054,-0.36956148047257287,-1.0538019480591068,-1.5101783886736762,-2.5105496754284253,12.457813296518278,0.36638641357421875,0.5098699491239245,0.8740219116210959,-0.7288214938156372,2.476865317057829,0.07260020890272756,1.6754436143394642,-0.8622655570480653,33.69564983668919,-35.20856129468411,0.801421702718367,8,-0.3663854598999059,-0.8532924652099645,-2.0006566047668493,-1.8078212738037145,1.2052135467529261,3,0.08399999539612901,1.7199943027157054,26.38936996459961,-4.428551242740671,26.73647117614746,1.0833154745223454,26.8810977935791,0.08399999539612901
5409,2021-08-06,26.47614669799805,26.59184646606445,26.39901161193848,26.51471328735352,1077704.0,-0.0014545354097366126,1.0000197823937433,-0.39999999999998526,75.92593270996547,67.35312853109784,-0.16212896102981134,-0.9492384343116314,-1.4528422645221006,-2.422413064622482,13.620133089458776,0.19283485412596946,0.6216421952273024,0.7626603126525922,-0.8537235433002941,2.3790441686054784,-0.045531615323849195,1.5708522406290335,-0.6496497845626479,29.34785179642368,-43.367762651334814,0.808191927976443,8,-0.2024765014648473,-0.8147258758544957,-1.8994188308715856,-1.754792213439945,1.4173316955566406,4,0.07756733855740516,-3.7499319997032714,26.51471328735352,1.7199943027157054,26.38936996459961,-4.428551242740671,26.73647117614746,0.07756733855740516
5410,2021-08-09,26.46650314331055,26.630413055419922,26.379728317260746,26.418296813964844,789573.0,-0.0003642355814650333,-2.9999695660114916,-1.249950544015918,77.98912298488432,69.88637638394025,-0.011626523705643876,-0.8983250033040235,-1.4185593053587873,-2.3579798520548287,14.54381083659452,0.25068473815917613,0.7312654824379905,0.6975769042968771,-0.9433017251629146,2.338455533756669,-0.12286241043301871,1.518016219026773,-0.4868429487207955,28.26068726172623,-48.19479948169233,0.8204393147298965,8,-0.038565635681155896,-0.8050823211669957,-1.795767784118656,-1.634268760681156,1.5523166656494105,0,0.06775960340355724,1.0000197823937433,26.47614669799805,-3.7499319997032714,26.51471328735352,1.7199943027157054,26.38936996459961,0.06775960340355724
5411,2021-08-10,26.57256317138672,26.659337997436523,26.46650314331055,26.46650314331055,808596.0,0.004007330605855897,-2.6363342085388237,2.20012661232864,75.30487584225344,70.79005919490531,0.01881623094575957,-0.948207113471419,-1.505388565832824,-2.410848346039309,15.536144049888675,0.192834854125973,0.8407772811620262,0.7371090888977037,-0.9216133956611259,2.395831573456533,-0.09225215338171111,1.5664703311771184,-0.4581192893811341,54.41173903683577,-20.551728594962086,0.8293612422794149,8,0.0867757797241211,-0.9111423492431641,-1.9018278121948242,-1.6969413757324219,1.3884067535400426,1,0.06567486926913912,-2.9999695660114916,26.46650314331055,1.0000197823937433,26.47614669799805,-3.7499319997032714,26.51471328735352,0.06567486926913912
5412,2021-08-11,26.71718978881836,26.726829528808594,26.53399658203125,26.68826484680176,795615.0,0.005442704811682297,7.000633086693309,0.27272236808975014,74.76635686804501,71.14012866332445,-0.04600379407303734,-1.0238267097491516,-1.625599078301203,-2.4935127791693077,16.82723569953645,0.19283294677734375,0.9290974276998512,0.8046019554138191,-0.868125795096045,2.477329705923683,-0.031761919841112984,1.6409658306687511,-0.48413626188684233,89.74369379194196,14.553064626396804,0.8363638752549322,8,-0.05785083770751953,-1.0557689666748047,-1.9934253692626953,-1.8415679931640625,1.484823226928711,2,0.05990611316707306,-2.6363342085388237,26.57256317138672,-2.9999695660114916,26.46650314331055,1.0000197823937433,26.47614669799805,0.05990611316707306
5413,2021-08-12,26.871456146240234,26.91966438293457,26.726829528808594,26.78468132019043,888404.0,0.0057740487918545025,1.1052839814670206,3.0000000000003686,75.15337311628686,72.22363423495267,-0.23394046786378553,-1.067270148743983,-1.7494233535329329,-2.5795183800323613,17.82415874947601,0.20247459411621094,1.0136690491648324,0.853773689270021,-0.7802470360540212,2.487794414594063,0.03676332660799986,1.670784051932042,-0.5340261317738992,91.0714916525953,16.62282593045991,0.8170103626620216,8,-0.21211719512939453,-1.2100353240966797,-2.1476917266845703,-1.9958343505859375,0.4885444641113246,3,0.04054539407009283,7.000633086693309,26.71718978881836,-2.6363342085388237,26.57256317138672,-2.9999695660114916,26.46650314331055,0.04054539407009283
5414,2021-08-13,27.23784065246582,27.266765594482425,26.77503967285156,26.8232479095459,930018.0,0.013634709791372712,1.0816323234933132,4.777799758215188,75.8928508347405,73.02946568198334,-0.5745941024875592,-1.3374430033301863,-2.080169881140165,-2.873279128816751,19.10630294257659,0.4917259216308665,1.0232261281486927,1.1155456542968736,-0.5509651990233273,2.7820565076170745,0.2822902276367749,1.9488010809569722,-0.808559328968844,96.73915146980046,23.966452094838175,0.8332554266601002,8,-0.4965476989746094,-1.4944658279418945,-2.5140762329101562,-2.3622188568115234,-0.08784103393554688,4,0.017699133635139308,1.1052839814670206,26.871456146240234,7.000633086693309,26.71718978881836,-2.6363342085388237,26.57256317138672,0.017699133635139308
5415,2021-08-16,27.189632415771484,27.189632415771484,26.77503967285156,27.189632415771484,698700.0,-0.0017698993583755707,1.0,0.0,73.53845610711882,73.70519508298523,-0.5341938834924989,-1.1427969138113276,-2.003919799975499,-2.753067819815513,19.394305041730824,0.46280097961426137,0.9389082193095319,0.9371743202209473,-0.6277890308064968,2.5021376712483914,0.1546926447072252,1.7196559957346693,-0.6431032943365445,90.3615147008347,20.16403892638536,0.7824816755137223,8,-0.44833946228027344,-1.4462575912475586,-2.45863676071167,-2.3140106201171875,-0.34963226318359375,0,0.025886557310533354,1.0816323234933132,27.23784065246582,1.1052839814670206,26.871456146240234,7.000633086693309,26.71718978881836,0.025886557310533354
5416,2021-08-17,27.14142417907715,27.28605079650879,26.842531204223636,26.99679756164551,643267.0,-0.0017730374562318074,1.0444350662481483,100.0,67.73048973742195,73.63740499732342,-0.47215427645399544,-0.9328293432649808,-1.9189485325044906,-2.629942656075901,19.477456488130734,0.4435195922851527,0.9052589829254103,0.7559103965759277,-0.6151399841632532,2.1269607773151087,0.07038520620633903,1.4414355869455164,-0.49406195141556,80.76912346909532,13.74903538458588,0.68552519036959,8,-0.3085346221923828,-1.388406753540039,-2.3332948684692383,-2.3381156921386754,-0.2814235687255895,1,0.032326808795803075,1.0,27.189632415771484,1.0816323234933132,27.23784065246582,1.1052839814670206,26.871456146240234,0.032326808795803075
5417,2021-08-18,27.575300216674805,27.613868713378906,27.228200912475586,27.228200912475586,1197714.0,0.01598575059049856,-1.2222332124409276,2.3999683485876147,63.45380919883398,73.30614082217225,-0.8047423455107356,-1.2244541362952823,-2.314613522620668,-2.9896209476925932,20.40272046414956,0.4724445343017578,0.8477209348920063,1.0596233367919936,-0.23877900449975797,2.358025678083745,0.41042216614611604,1.7088245074378712,-0.8257478179976658,95.65199628438236,30.603912981321002,0.6492011706458761,8,-0.5785017013549805,-1.6583738327026367,-2.723783016204834,-2.7719917297363317,0.13469886779785156,2,0.013986056551389403,1.0444350662481483,27.14142417907715,1.0,27.189632415771484,1.0816323234933132,27.23784065246582,0.013986056551389403
5418,2021-08-19,27.691001892089844,27.78741836547852,27.179990768432614,27.30533218383789,1544650.0,0.0041958446329108945,1.0999993405912247,1.1111221013298165,72.03385781427988,72.87368805598497,-0.822539063571881,-1.2044738056786493,-2.3849985698057665,-3.0266197845621114,22.42514831746275,0.6074275970459055,0.8082538416000666,1.0499827384948723,-0.18988223473941446,2.289847711729159,0.43005025187772716,1.6699152251120175,-0.8484706878662074,90.47624430552858,26.178451518327876,0.6199324866171437,8,-0.6074285507202113,-1.687300682067871,-2.8129701614379883,-2.8876934051513707,-0.5710010528564453,3,0.01845404964575148,-1.2222332124409276,27.575300216674805,1.0444350662481483,27.14142417907715,1.0,27.189632415771484,0.01845404964575148
5419,2021-08-20,27.77777671813965,27.96096992492676,27.47888374328613,27.73921012878418,1070344.0,0.0031336831505035523,1.380948792343337,0.09999901089009999,70.66663501508725,72.06007828156307,-0.7881422944871126,-1.1545244229674942,-2.4338389673336636,-3.0380066928894855,24.6359767310448,0.4820861816406321,0.7960846825585008,1.012379455566407,-0.15382499017609774,2.1785839013089117,0.42927723269515283,1.595481678437661,-0.7462680816650362,84.5527840725412,22.376337711627926,0.583102222871253,8,-0.5640401840209925,-1.6872997283935547,-2.899744987487793,-3.0660648345947266,-0.65777587890625,4,-0.015039940454099399,1.0999993405912247,27.691001892089844,-1.2222332124409276,27.575300216674805,1.0444350662481483,27.14142417907715,-0.015039940454099399
5420,2021-08-23,27.825986862182614,28.028461456298828,27.488525390625,27.941686630249023,951562.0,0.0017355652517532238,2.733359709858226,-3.000000000000092,76.27908217814309,72.16832342999525,-0.6964710586417375,-1.0796361717640757,-2.4489889458414105,-3.01701891945228,27.190485892538863,0.5399360656738281,0.7960901240498579,0.9472993850707958,-0.16490754728749835,2.05950631742909,0.39119591889164695,1.5034028512499447,-0.64599609375,82.92693910439372,21.188526637147838,0.5561034661791479,8,-0.5447578430175746,-1.7017641067504847,-2.947955131530758,-3.1673040390014613,-1.625986099243164,0,-0.024293378955448697,1.380948792343337,27.77777671813965,1.0999993405912247,27.691001892089844,-1.2222332124409276,27.575300216674805,-0.024293378955448697
5421,2021-08-24,28.028461456298828,28.028461456298828,27.710285186767575,27.87419319152832,1084018.0,0.007276456900487949,3.124973726833295,-1.3333498186613504,92.49996043552574,74.138723826382,-0.7495292454840872,-1.1593001122700564,-2.612260706290911,-3.148415705275788,29.642444066306677,0.31817626953125355,0.7768949177816182,1.0340734481811538,-0.04925196110878716,2.1173988574710947,0.4924107435361833,1.5757361528261242,-0.678776550292973,100.0,31.566767847184536,0.541662704644971,8,-0.6508159637451172,-1.9042387008666992,-3.2468466758728027,-3.369778633117676,-1.7584609985351562,1,-0.04240194580654921,2.733359709858226,27.825986862182614,1.380948792343337,27.77777671813965,1.0999993405912247,27.691001892089844,-0.04240194580654921
5422,2021-08-25,27.99953651428223,28.221296310424805,27.903120040893555,27.98025321960449,806214.0,-0.0010319846510911113,-2.666688647104077,0.12499845451964893,90.52628071844981,75.84682467106678,-0.5806339850615423,-1.0401853054261672,-2.5389983019731126,-3.0475516264562152,31.288808052468507,0.31817626953125,0.7575364960910598,0.9140343666076696,-0.1863149155161956,2.0143836487315347,0.363859725545737,1.4642090076696022,-0.5140962982177797,78.70367656756045,5.633626932684621,0.5501746410619331,8,-0.5013685226440465,-1.5764198303222692,-3.2613101005554235,-3.3456745147705114,-1.5395374298095739,2,-0.040698384537522836,3.124973726833295,28.028461456298828,2.733359709858226,27.825986862182614,1.380948792343337,27.77777671813965,-0.040698384537522836
5423,2021-08-26,27.60422515869141,28.00917816162109,27.4596004486084,27.86455345153809,870173.0,-0.014118496404009306,1.0000000000000389,-13.500197823931721,75.7708537038103,75.83326943429677,-0.07872734487086319,-0.6236953510218939,-2.095568992668177,-2.580637943503991,31.054143940323293,0.5495777130126918,0.7503320754275151,0.48497705459595153,-0.6363990850558494,1.6063531942477525,-0.07571101522994894,1.045665124421852,0.6170711517333949,18.987199134589847,-57.150845818024635,0.5606880698259002,8,-0.10605716705322621,-0.9641704559326207,-2.865998744964603,-2.950363159179691,-1.0142250061035192,3,0.0038318020220879934,-2.666688647104077,27.99953651428223,3.124973726833295,28.028461456298828,2.733359709858226,27.825986862182614,0.0038318020220879934
5424,2021-08-27,27.556018829345703,27.825986862182614,27.556018829345703,27.62351036071777,1145291.0,-0.0017463387966363264,-7.000056521124665,0.25925546022696766,74.45894193088702,75.93554563693766,0.02163400212847222,-0.5345525963034845,-1.9814063671142748,-2.4656170007135536,31.066006371091138,0.2699680328369105,0.74040208901366,0.3933830261230469,-0.7249261648023229,1.5116922170484166,-0.16577156933963622,0.95253762158573,0.6652774810791016,12.658383164558229,-66.66337231614192,0.5591545954626842,8,-0.024105072021484375,-0.8822174072265625,-2.7888669967651367,-2.892515182495117,-0.7160186767578125,4,-0.01582296749078893,1.0000000000000389,27.60422515869141,-2.666688647104077,27.99953651428223,3.124973726833295,28.028461456298828,-0.01582296749078893
5425,2021-08-30,27.719926834106445,27.719926834106445,27.488525390625,27.556018829345703,575171.0,0.0059481743634965945,1.8235526851690231,-2.4285714285715563,75.10552643857764,76.75499415928829,-0.06609132483513847,-0.6665709157180117,-2.0767152277146934,-2.5946401895139317,30.81135066982951,0.2314014434814453,0.7243703100575232,0.5153495788574212,-0.6212706470460851,1.6519698047609275,-0.05296053409433199,1.0836596918091743,0.48613555908202954,34.1772088504262,-46.30045905121577,0.5683101129517525,8,-0.019283294677734375,-1.0123796463012695,-2.952775001525879,-3.0564231872558594,-0.4599266052246058,0,-0.021642409031718657,-7.000056521124665,27.556018829345703,1.0000000000000389,27.60422515869141,-2.666688647104077,27.99953651428223,-0.021642409031718657
5426,2021-08-31,28.00917816162109,28.211654663085934,27.72956848144531,27.73921012878418,2393475.0,0.01043477961704986,-2.3333377293917454,1.6470704602315487,76.58733336159372,78.21427462181715,-0.24507986746371557,-0.9018223380544441,-2.297876034437273,-2.842352042203405,30.660363849298015,0.49172782897948863,0.6849220384229788,0.7409655570983844,-0.42737302656651366,1.9093041407632825,0.15679626526593538,1.3251348489308334,-0.5495777130126918,72.1518575277698,-6.858207605291085,0.5841692918324489,8,-0.30853462219237926,-1.1762886047363246,-3.1600723266601527,-3.229974746704098,-1.4391784667968714,1,-0.06459230571643915,1.8235526851690231,27.719926834106445,-7.000056521124665,27.556018829345703,1.0000000000000389,27.60422515869141,-0.06459230571643915
5427,2021-09-01,28.7997989654541,28.828723907470703,28.259862899780273,28.288787841796875,1918072.0,0.02822720464238193,1.0,1.8928578998311691,81.44658254841838,79.26013292561032,-0.9428946051208946,-1.5838031911708583,-2.9976930541557607,-3.5848747366840783,32.12799451399832,0.8195457458496129,0.6845632819254988,1.4110649108886726,0.1323562311968587,2.6897735905804865,0.7717105710427639,2.0504192507345813,-1.3251574325561535,97.88733865968251,19.560137513629627,0.6393543398459073,9,-0.6556367874145508,-1.5089282989501953,-3.885610580444336,-3.972386360168457,-2.1197986602783203,2,-0.08784083912269558,-2.3333377293917454,28.00917816162109,1.8235526851690231,27.719926834106445,-7.000056521124665,27.556018829345703,-0.08784083912269558
5428,2021-09-02,28.7419490814209,28.867290496826172,28.597322463989254,28.70338249206543,808265.0,-0.002008690550326264,-1.1538285957757297,0.07547113471709523,77.272783865403,79.9941494645343,-0.8049383060975792,-1.4235238166723647,-2.861826690858713,-3.480314332216089,33.689756365041106,0.2699680328369176,0.725240001008725,1.2418532371520996,-0.10260557464868825,2.5863120489528875,0.5696238312517039,1.9140826430524953,-1.2131442535400403,90.90915378975473,14.294984959505356,0.672229405900394,9,-0.5785036087036133,-1.2003936767578125,-3.5963592529296875,-3.6831350326538086,-2.681949615478512,3,-0.07939440677749021,1.0,28.7997989654541,-2.3333377293917454,28.00917816162109,1.8235526851690231,27.719926834106445,-0.07939440677749021
5429,2021-09-03,28.52983093261719,28.80944061279297,28.24057960510254,28.73230743408203,849099.0,-0.00738008922786737,2.1891935242413227,-5.250049455984082,72.93732217168937,79.62284279715055,-0.5307350169727663,-1.1063850088987586,-2.5669534219350716,-3.228556869987248,34.956332444544515,0.5688610076904297,0.7546489685233055,0.9270508766174359,-0.4017361967565449,2.2558379499914167,0.2626573399304455,1.5914444133044263,-0.9207169645996132,75.52450648111028,0.6224631763311521,0.664393536686991,9,-0.3663854598999059,-0.9882755279541051,-2.9214401245117223,-3.0274991989135778,-2.0898303985595774,4,-0.06799306959129425,-1.1538285957757297,28.7419490814209,1.0,28.7997989654541,-2.3333377293917454,28.00917816162109,-0.06799306959129425
5430,2021-09-06,28.259862899780273,28.606964111328125,28.20201301574707,28.52018928527832,763344.0,-0.00946265799732704,-1.1538453734795533,1.2857115942575303,67.79142444506475,76.87744990932154,-0.21540108310763273,-0.7327422898847971,-2.211620343139458,-2.920578797378038,36.18307455102355,0.4049510955810547,0.7505036432709353,0.5674148559570327,-0.6779371205591929,1.8127668324732582,-0.055261132301080096,1.1900908442151454,-0.5752583400341784,46.61019222322454,-26.41165500795325,0.6226759882581124,9,-0.09641742706298828,-0.7183074951171875,-2.6514720916748047,-2.75753116607666,-1.5398635864257848,0,-0.05024308689068069,2.1891935242413227,28.52983093261719,-1.1538285957757297,28.7419490814209,1.0,28.7997989654541,-0.05024308689068069
5431,2021-09-07,28.31771278381348,28.365922927856445,28.115236282348636,28.192371368408203,828112.0,0.00204706881411143,1.2608650777950432,-0.4814779537828192,63.414654320323955,73.86504697619645,-0.25468905884055104,-0.6884432219515411,-2.1928627396545473,-2.937848966550593,37.333054368137155,0.25068664550780895,0.7502080412892838,0.5380072593689,-0.6183316865503734,1.6943462052881735,-0.040162213590736684,1.1161767323285368,-0.5621470678425808,26.92312569586589,-41.45011871139751,0.5781694729596362,9,-0.15426731109619496,-0.7761573791503942,-2.6080837249755895,-2.815381050109867,-1.3577136993408239,1,-0.03735162380544499,-1.1538453734795533,28.259862899780273,2.1891935242413227,28.52983093261719,-1.1538285957757297,28.7419490814209,-0.03735162380544499
5432,2021-09-08,28.31771278381348,28.471981048583984,27.89347839355469,28.192371368408203,1173022.0,0.0,1.6666608052682086,1.0,61.81818574193985,72.31475053598864,-0.22887839502854135,-0.5927801873942649,-2.1168516198485,-2.8936243364531578,38.19569387999074,0.5785026550292933,0.7363916346836206,0.4579811096191442,-0.6066411144180144,1.5226033336563027,-0.0743300023994351,0.9902922216377235,-0.49544358099126384,43.56429631892965,-21.103730151459956,0.532311112018579,9,-0.13980484008789418,-0.7761573791503942,-2.4730992317199743,-2.796096801757816,-1.337713241577152,2,-0.06171801735302085,1.2608650777950432,28.31771278381348,-1.1538453734795533,28.259862899780273,2.1891935242413227,28.52983093261719,-0.06171801735302085
5433,2021-09-09,27.96096992492676,28.25022125244141,27.93204498291016,28.17308807373047,1193608.0,-0.012597869807148943,-1.3571403338962476,-1.6923229095335157,53.135327752511365,69.94546007172465,0.2053892986634338,-0.15834712993884992,-1.7009739278475386,-2.5047509474756957,38.74764480500589,0.3856678009033203,0.6642658820291167,0.04676256179810068,-0.9110810613198304,1.0046061849160317,-0.43215924976086484,0.5256843733570662,-0.0759994444643084,7.368375021864643,-52.52127780627267,0.47892181155896474,9,0.21693801879882457,-0.33746051788330433,-2.072968482971195,-2.4393539428710973,-0.8509693145752024,3,-0.04581277484973856,1.6666608052682086,28.31771278381348,1.2608650777950432,28.31771278381348,-1.1538453734795533,28.259862899780273,-0.04581277484973856
5434,2021-09-10,27.719926834106445,28.1055965423584,27.64279365539551,28.1055965423584,984336.0,-0.008620698476036415,1.3999960435603815,1.8181834530757155,48.29719238547411,66.9667562880465,0.5276118463792017,0.12718532125655457,-1.4101484416745862,-2.2401963465785713,38.47273503624691,0.4628028869628871,0.595139304539348,-0.21838483810424947,-1.1275902254142487,0.6908205492057498,-0.6729875317592473,0.23621785555074837,1.1473636627197266,7.999952522536619,-46.952505418505616,0.4546026936549996,9,0.5351152420043945,-0.09641742706298828,-1.8150525093078613,-2.1983108520507812,-0.6499271392822266,4,-0.059882097744994534,-1.3571403338962476,27.96096992492676,1.6666608052682086,28.31771278381348,1.2608650777950432,28.31771278381348,-0.059882097744994534
5435,2021-09-13,27.89347839355469,28.115236282348636,27.797061920166016,27.825986862182614,1051931.0,0.006260895293370927,-4.0769230769231335,-0.17499826905769342,47.81251352303714,63.769554083762436,0.42607372028426127,0.009557822471126798,-1.5308745163362936,-2.393145209172932,38.189713684078185,0.39530944824219105,0.5816077463294427,-0.08002557754516104,-0.9189883467234559,0.7589371916331338,-0.49950696213430845,0.33945580704398637,0.9493221664428688,30.23257953732534,-18.235901841259018,0.4194813845891467,9,0.3615636825561488,-0.269968986511234,-1.9259328842163121,-2.371862411499027,-0.13347816467285156,0,-0.05210816087508574,1.3999960435603815,27.719926834106445,-1.3571403338962476,27.96096992492676,1.6666608052682086,28.31771278381348,-0.05210816087508574
5436,2021-09-14,28.01881980895996,28.04774475097656,27.691001892089844,27.86455345153809,752296.0,0.004493574219636587,2.363654347630688,2.2857142857139925,50.303028486476066,60.30915918799107,0.3377632110670312,-0.04920371394172207,-1.6014664750273724,-2.5034118252292217,37.63381768327418,0.3567428588867152,0.5802842033750188,0.0014460563659675074,-0.7404623787023361,0.7433544914342711,-0.3695081611681843,0.3724002739001193,0.7999806129455571,45.34875429286458,0.6757063019575611,0.3709542175341515,9,0.2362222671508789,-0.35192298889160156,-1.9741406440734863,-2.497203826904297,0.2611808776855504,1,-0.046355289211365336,-4.0769230769231335,27.89347839355469,1.3999960435603815,27.719926834106445,-1.3571403338962476,27.96096992492676,-0.046355289211365336
5437,2021-09-15,27.96096992492676,28.25022125244141,27.92240333557129,27.98989486694336,1209119.0,-0.0020646795413810093,-5.181854149806739,-0.1874999999999813,56.27121985632022,57.975652075870755,0.29515023247821404,0.04112977751565339,-1.4902754997884493,-2.4346732142567973,36.70207504823207,0.32781791687012074,0.5648512700415864,-0.07568731307982901,-0.7887015113651685,0.6373268852055105,-0.43219441222250055,0.2808197860628425,0.834310361648555,52.38093742836778,4.274613780886391,0.35650709914267026,9,0.2651472091674769,-0.2603263854980504,-1.800590038299564,-2.4393539428710973,0.01902961730956676,2,-0.03579885973704211,2.363654347630688,28.01881980895996,-4.0769230769231335,27.89347839355469,1.3999960435603815,27.719926834106445,-0.03579885973704211
5438,2021-09-16,28.20201301574707,28.857648849487305,27.691001892089844,27.92240333557129,3367090.0,0.008620698476036193,-2.1428534726825235,-9.666732607980085,60.63491664756474,56.60871812874579,-0.03412594931288737,-0.16829530620166366,-1.6594678650793355,-2.661314004341591,35.856689251652476,1.166646957397461,0.5258993398159291,0.13980522155761577,-0.5575064915218277,0.8371169346370593,-0.208850634982106,0.4884610780973375,-0.559219360351559,46.03177095272022,-6.287554771730221,0.3486558565397212,9,0.04820823669433594,-0.4049530029296875,-2.041633129119873,-2.6803970336914062,0.28798675537109375,3,-0.04333071801748378,-5.181854149806739,27.96096992492676,2.363654347630688,28.01881980895996,-4.0769230769231335,27.89347839355469,-0.04333071801748378
5439,2021-09-17,27.36000061035156,28.53000068664551,27.32999992370605,28.5,4430696.0,-0.029856464675956262,1.0,-4.077109880215025,45.15608692013834,54.0936806259762,0.6978852687727262,0.6754439390807185,-0.7588808122174662,-1.808725646567538,34.41058557693074,1.2000007629394602,0.3619359792253114,-0.6813183784484913,-1.4370855756709844,0.07444881877400178,-1.059201977059736,-0.30343477983724654,1.4976482391357457,1.9638469375524346,-50.47540354780622,0.37788359861124626,9,0.7338237762451207,0.46116447448730824,-1.1996207237243617,-1.8383846282958949,0.8699989318847692,4,-0.009137426696745554,-2.1428534726825235,28.20201301574707,-5.181854149806739,27.96096992492676,2.363654347630688,28.01881980895996,-0.009137426696745554
5440,2021-09-20,27.149999618530273,27.209999084472656,26.76000022888184,26.899999618530273,3790140.0,-0.007675474676043459,1.4324332683801733,-0.21929836302552433,38.1850877114757,51.290395447215275,0.8201426178102693,0.8771784172872472,-0.5024167152652339,-1.5875690329461989,32.3654563443068,0.6000003814697195,0.21098282835630044,-0.8575200080871568,-1.7083225549462249,-0.006717461228088695,-1.2829212815166926,-0.43211873465762096,1.7076492309570312,18.592217295948476,-30.05833936411757,0.42540127342953465,9,0.6588249206542969,0.6636457443237305,-0.9076657295227051,-1.5464296340942383,1.2299995422363281,0,-0.0029465902331524685,1.0,27.36000061035156,-2.1428534726825235,28.20201301574707,-5.181854149806739,27.96096992492676,-0.0029465902331524685
5441,2021-09-21,26.84000015258789,27.06999969482422,26.729999542236328,26.82999992370605,2902154.0,-0.011418028371934286,-2.238081397989119,0.04000091552735796,18.945030686268638,46.5267115521407,1.004073997788506,1.1526743767095837,-0.1448684765002639,-1.2622532069988495,30.188955006794394,0.4200000762939453,0.06622872448074446,-1.1080964088439949,-2.106031094372696,-0.11016172331529361,-1.6070637516083472,-0.6091290660796425,1.9337427520751937,5.170053635093111,-35.71352379671957,0.4989673427643507,9,0.9538240432739258,0.9586448669433594,-0.5976662635803223,-1.2364301681518555,1.360000610351559,1,0.03427720085930197,1.4324332683801733,27.149999618530273,1.0,27.36000061035156,-2.1428534726825235,28.20201301574707,0.03427720085930197
5442,2021-09-22,26.86000061035156,26.86000061035156,26.46999931335449,26.79999923706055,3316392.0,0.0007451735339032428,11.99974569267113,5.999999999997158,19.81658987359266,42.82462956559418,0.8443435066015823,1.0992864908603366,-0.11393161501937499,-1.2626627878628902,27.708586037780965,0.3900012969970703,-0.055083564159321696,-1.0311191558837933,-2.1405789011227476,0.07834058935516097,-1.5858490285032687,-0.47638928326431795,1.7911176925659191,16.33410980527487,-17.468854453894828,0.554729872619477,9,0.8038234710693395,0.8086442947387731,-0.5670471191406214,-1.2467880249023402,1.8999996185302805,2,0.05286671794589237,-2.238081397989119,26.84000015258789,1.4324332683801733,27.149999618530273,1.0,27.36000061035156,0.05286671794589237
5443,2021-09-23,27.709999084472656,27.790000915527344,26.82999992370605,26.86000061035156,3810182.0,0.031645512092561834,-1.1098926435018002,14.166316994089092,39.084631512226004,41.80101169078884,-0.05028726084205459,0.2715406697605687,-0.889010714715841,-2.0934710116386768,26.962814521817247,0.9600009918212926,-0.14560213465807337,-0.1864093780517564,-1.2911090208990181,0.9182902647955054,-0.7387591994753855,0.3659404433718727,0.7666296992797825,60.19412351833364,30.360454336405052,0.5523498214236308,9,-0.04617500305175781,-0.04135417938232422,-1.2531366348266602,-1.932877540588379,0.5200004577636719,3,0.00974379165226913,11.99974569267113,26.86000061035156,-2.238081397989119,26.84000015258789,1.4324332683801733,27.149999618530273,0.00974379165226913
5444,2021-09-24,27.1200008392334,27.57999992370605,26.93000030517578,27.5,2842004.0,-0.02129188974134122,1.4074104162619616,-0.44705863873405494,36.015444376842794,40.490226230100575,0.4980359343828624,0.8719015299610469,-0.24152655247402777,-1.4907514762676009,26.176740586441284,0.779998779296875,-0.25178752075133204,-0.7546067237854004,-1.9038998053704503,0.39468635779964956,-1.3292532645779254,-0.17996018299287542,1.1960975868872055,49.24248007039856,20.64150778903045,0.5746465407925248,9,0.5438232421875,0.5486440658569336,-0.5763635635375977,-1.2561044692993164,1.5799999237060511,4,0.05051618324077789,-1.1098926435018002,27.709999084472656,11.99974569267113,26.86000061035156,-2.238081397989119,26.84000015258789,0.05051618324077789
5445,2021-09-27,27.1200008392334,27.399999618530273,26.93000030517578,27.020000457763672,3187372.0,0.0,-2.3571297198247967,-0.26315947979460824,35.09411926679543,38.800347427913835,0.42105867314636924,0.8692173360982487,-0.16482733077682354,-1.468663968701751,25.573201713319705,0.4699993133544922,-0.31167025666271186,-0.7246104240417495,-1.9212428839734699,0.47202203588997094,-1.3229266540076097,-0.12629419407588927,1.0484096578659177,49.24248007039856,19.585359348539868,0.5983162299658602,9,0.5438232421875,0.5486440658569336,-0.4678940773010254,-1.1693286895751953,1.75,0,0.040929154448887006,1.4074104162619616,27.1200008392334,-1.1098926435018002,27.709999084472656,11.99974569267113,26.86000061035156,0.040929154448887006
5446,2021-09-28,26.20000076293945,27.1200008392334,26.020000457763672,27.040000915527344,4480541.0,-0.03392330559824397,1.2000007629394531,-8.399969482538326,28.555171194975046,35.72078646554215,1.180018763363087,1.7357201447088642,0.8261820125652157,-0.5229267145867666,23.85209125674542,1.1000003814697266,-0.36392639830971163,-1.5541516304016163,-2.9545778212118243,-0.15372543959140827,-2.2543647258067203,-0.8539385349965123,1.832536839460282,10.169506136919377,-16.99610640434797,0.7002130954051045,9,1.2388238906860387,1.2436447143554723,0.5027251243591344,-0.2155828475952113,2.7799987792968786,1,0.08320604329564807,-2.3571297198247967,27.1200008392334,1.4074104162619616,27.1200008392334,-1.1098926435018002,27.709999084472656,0.08320604329564807
5447,2021-09-29,26.270000457763672,26.729999542236328,26.020000457763672,26.1200008392334,4182297.0,0.002671743999459686,-3.0571332036337675,-0.17857094200298743,31.820812105091107,32.51921929415619,0.9442255560414843,1.5457269161567453,0.8136167616671912,-0.5709854976694331,21.269203518545932,0.7099990844726562,-0.4332391071063775,-1.3576620101928718,-2.816212508403183,0.10088848801743922,-2.0869372592980255,-0.6283867610877181,1.5612834301724519,14.124290132436773,-14.903369596670757,0.729275249105155,9,1.005000114440918,1.17364501953125,0.48093366622924805,-0.2855825424194336,3.9399986267089844,2,0.0734678443679051,1.2000007629394531,26.20000076293945,-2.3571297198247967,27.1200008392334,1.4074104162619616,27.1200008392334,0.0734678443679051
5448,2021-09-30,26.459999084472656,26.690000534057614,26.28000068664551,26.51000022888184,2592429.0,0.007232532295325278,-1.0000093041864186,-0.3333418104599502,36.30452099151731,31.53571196875385,0.5376785467567409,1.2395575298242179,0.6776063051972159,-0.7406406741447782,18.50427533955904,0.42000007629394176,-0.5265129161249789,-1.0535658836364732,-2.502081909814212,0.3949501425412656,-1.7778238967253408,-0.3293078705476056,1.1901564604462216,28.205049829500155,-3.3386160558736506,0.7242580130888692,9,0.44500160217285156,0.9836463928222656,0.500643253326416,-0.3791637420654297,3.140001296997074,3,0.08692370461036325,-3.0571332036337675,26.270000457763672,1.2000007629394531,26.20000076293945,-2.3571297198247967,27.1200008392334,0.08692370461036325
5449,2021-10-01,26.59000015258789,26.809999465942386,26.18000030517578,26.25,1733069.0,0.004913116878810575,-1.624999006588321,-6.799847415601271,35.695692871352065,31.259112542073446,0.32069053039187523,1.0084832857226154,0.6007980568800093,-0.8567254539578286,16.598221015405663,0.6299991607666051,-0.644223474196405,-0.826573276519774,-2.248097440450831,0.594950887411283,-1.5373353584853007,-0.11581119455424727,0.8971398836154663,41.30435083073376,9.198488341444587,0.7107620819655278,10,0.3150005340576172,0.8536453247070312,0.4791111946105957,-0.5091648101806641,2.9699993133544957,4,0.06167729899350238,-1.0000093041864186,26.459999084472656,-3.0571332036337675,26.270000457763672,1.2000007629394531,26.20000076293945,0.06167729899350238
5450,2021-10-04,26.84000015258789,27.0,26.54999923706055,26.65999984741211,1522183.0,0.009402030784707138,-1.24999523164663,0.529412424687812,37.40820107728122,33.31057591885262,0.024689029820329722,0.6816028075393206,0.39928941109268123,-1.0819771090151207,14.693636649656593,0.4500007629394496,-0.805099155853437,-0.5055801391601555,-1.8911426209396431,0.8799823426193321,-1.1983613800498993,0.18720110172958826,0.5004259257714985,74.54540095055287,42.29234348295064,0.6927812408897438,10,0.06500053405761719,0.6036453247070312,0.26285743713378906,-0.7591648101806641,2.7399997711181605,0,0.06929957525250674,-1.624999006588321,26.59000015258789,-1.0000093041864186,26.459999084472656,-3.0571332036337675,26.270000457763672,0.06929957525250674
5451,2021-10-05,27.26000022888184,27.31999969482422,26.899999618530273,26.959999084472656,1741009.0,0.01564828889367398,1.0,1.6666701987877959,43.050145006906185,35.89208204477635,-0.36818757604855534,0.18793409631106783,0.028687625123723137,-1.4776143026660087,13.137339893126999,0.4799995422363281,-0.8398228384206874,-0.032694435119626775,-1.340590751582699,1.2752018813434454,-0.6866425933511628,0.6212537231119093,-1.2399997711181676,95.38465375733256,62.96456226970879,0.6539481582315364,10,-0.3549995422363317,0.18364524841308238,-0.05590486526489613,-1.179164886474613,2.4200000762939418,1,0.05906091697848814,-1.24999523164663,26.84000015258789,-1.624999006588321,26.59000015258789,-1.0000093041864186,26.459999084472656,0.05906091697848814
5452,2021-10-06,26.56999969482422,27.03000068664551,26.28000068664551,27.03000068664551,2116098.0,-0.025311831557747744,2.260862534363249,-1.5333307902115179,35.14193085700299,35.45400419419601,0.30882668889405096,0.7802929663606193,0.7461672657979719,-0.7622434000318066,12.011768640158294,0.9799995422363281,-0.8477880733406415,-0.6353093147277846,-1.887189290469042,0.6165706610134727,-1.261249302598415,-0.009369326857154192,-0.5239992523193351,34.210491092342494,3.3671007524138545,0.625939987870629,10,0.23000049591064453,0.8736457824707031,0.6967668533325195,-0.4891643524169922,2.950000762939453,2,0.09070379657857397,1.0,27.26000022888184,-1.24999523164663,26.84000015258789,-1.624999006588321,26.59000015258789,0.09070379657857397
5453,2021-10-07,26.68000030517578,26.959999084472656,26.399999618530273,26.79999923706055,2484892.0,0.004140030546292861,1.5454600625959096,0.2608666807644362,42.857137132805256,36.214192278191845,0.0417458518063718,0.600176138626054,0.6412459354776772,-0.8512107460638063,10.825370118053549,0.5599994659423828,-0.7616563022964122,-0.46126022338867045,-1.6810184528774457,0.7584980061001048,-1.071139338133058,0.14861889135571715,-0.6085198776245093,43.859672605105004,8.976429528894457,0.6098791147443876,10,0.029999732971191406,0.7636451721191406,1.0375161170959473,-0.2617044448852539,3.129999160766605,3,0.13230879831032372,2.260862534363249,26.56999969482422,1.0,27.26000022888184,-1.24999523164663,26.84000015258789,0.13230879831032372
5454,2021-10-08,26.059999465942386,26.86000061035156,25.989999771118164,26.86000061035156,1979774.0,-0.023238411999310093,1.1749989867224988,6.6667355437578895,39.45840871728735,36.6991133282465,0.5538122917778487,1.1483180441912069,1.2669969812270345,-0.2148000106820298,10.59920075785925,0.8700008392333949,-0.6948492464718257,-0.9982646942138622,-2.276717789615187,0.2801884011874627,-1.6374912419145247,-0.35903814651319976,1.2600002288818324,5.263135251103447,-30.37211131611674,0.639226547700662,10,0.595000267028805,1.363824844360348,1.7925009727477992,0.37757968902587535,3.9200000762939418,4,0.13584040629600724,1.5454600625959096,26.68000030517578,2.260862534363249,26.56999969482422,1.0,27.26000022888184,0.13584040629600724
5455,2021-10-11,26.440000534057614,26.53000068664551,25.989999771118164,26.28000068664551,1899153.0,0.014581775744540781,2.176474548126827,-0.19999952316351682,46.18320958013209,38.657784259930615,0.07510770974340275,0.6891773653395994,0.8910637887179895,-0.5763227977030319,10.34148361532567,0.5400009155273473,-0.7528179472381709,-0.5455897331237836,-1.7888992561480954,0.6977197899005283,-1.1672444946359377,0.07606502838837059,0.853399162292483,33.83464577091998,-5.420671873529976,0.6216547615121552,10,0.21499919891357777,0.9838237762451207,1.412499904632572,0.036145210266116834,3.3699989318847727,0,0.1180029829373821,1.1749989867224988,26.059999465942386,1.5454600625959096,26.68000030517578,2.260862534363249,26.56999969482422,0.1180029829373821
5456,2021-10-12,26.71999931335449,26.770000457763672,26.149999618530273,26.25,2391079.0,0.010589968745885914,1.1754354263916076,2.937498509882568,48.7272604950161,40.53627852547783,-0.13787083020859825,0.3234695662239737,0.6231328275704477,-0.8360275215043167,10.19304617538284,0.6200008392333984,-0.7463541628731676,-0.2006499290466337,-1.3487620400646492,0.9474621819713818,-0.7747059845556414,0.37340612646237403,0.5473323844909679,70.19220188533852,26.879305168330816,0.5740560555090085,10,-0.06499958038329723,0.7038249969482457,1.132501125335697,-0.24385356903075817,3.25,1,0.10703595373680086,2.176474548126827,26.440000534057614,1.1749989867224988,26.059999465942386,1.5454600625959096,26.68000030517578,0.10703595373680086
5457,2021-10-13,26.959999084472656,26.959999084472656,26.51000022888184,26.6299991607666,1584802.0,0.008982027593025244,1.7272664219865115,0.7021285230201136,42.331287386378186,41.205919236017934,-0.30139634370205926,0.0048850464439702534,0.4094283266499268,-1.0545934697573855,9.484262754474186,0.44999885559081676,-0.7331480658615277,0.08939838409423828,-0.9498777707744246,1.1286745389629012,-0.43023969334009493,0.6090364615285715,0.28178597483825385,100.0,56.392569590303204,0.5196380774343318,10,-0.30499935150146484,0.4638252258300781,0.8925013542175293,-0.4838533401489258,2.960000991821289,2,0.10089025641954419,1.1754354263916076,26.71999931335449,2.176474548126827,26.440000534057614,1.1749989867224988,26.059999465942386,0.10089025641954419
5458,2021-10-14,26.979999542236328,27.170000076293945,26.90999984741211,27.0,1431492.0,0.0007418567671684251,-2.250005960470162,-0.06060746178077046,48.37961521904699,42.61524394131737,-0.2680678730887749,-0.11737767366614449,0.4124568895101248,-1.0489774316870921,7.655946660977259,0.26000022888183594,-0.5901075301333876,0.17049951553344656,-0.6623894838929303,1.0033885149598234,-0.2459449841797401,0.5869440152466332,0.2367498113107267,83.89826398991367,39.309811827283006,0.4164444997131878,10,-0.3249998092651367,0.44382476806640625,0.8797321319580078,-0.4893913269042969,2.0400009155273438,3,0.09414384576067358,1.7272664219865115,26.959999084472656,1.1754354263916076,26.71999931335449,2.176474548126827,26.440000534057614,0.09414384576067358
5459,2021-10-15,27.11000061035156,27.239999771118164,26.76000022888184,27.13999938964844,2047225.0,0.004818423659041171,3.1739173701756114,1.499904634751452,49.88763794515665,44.001848037747976,-0.353750451287528,-0.28150113783331676,0.3087135809712329,-1.1565026604877424,6.640412060173749,0.4799995422363246,-0.46655848034607317,0.31300058364867667,-0.49214328890313297,1.1181444562004863,-0.08957135262722815,0.7155725199245815,-1.1200008392333949,89.60006713867159,43.71661609878207,0.4025719362759042,10,-0.45500087738036754,0.3138236999511754,0.7907080650329625,-0.5663633346557582,1.8599987030029297,4,0.09959420121000928,-2.250005960470162,26.979999542236328,1.7272664219865115,26.959999084472656,1.1754354263916076,26.71999931335449,0.09959420121000928
5460,2021-10-18,27.06999969482422,27.36000061035156,26.959999084472656,27.20000076293945,1456555.0,-0.0014755040437758327,-1.2857080576778253,4.333545269581765,62.184847011556336,46.12792603826466,-0.31032733608840246,-0.26119238533773625,0.3753597082178288,-1.0912592062976358,6.82546205633091,0.4000015258789027,-0.37741845790298356,0.2769996643066399,-0.5215278254137701,1.07552715402705,-0.1222640805535633,0.6762634091668431,-1.054999923706056,76.03300183326026,24.573146425686623,0.399263744860205,10,-0.39499950408935547,0.3538246154785156,0.8692760467529297,-0.526362419128418,1.8099994659423828,0,0.10749907204352493,3.1739173701756114,27.11000061035156,-2.250005960470162,26.979999542236328,1.7272664219865115,26.959999084472656,0.10749907204352493
5461,2021-10-19,27.76000022888184,27.88999938964844,27.04999923706055,27.18000030517578,1805165.0,0.02548949175605464,1.0000045413157386,-4.461501217758887,67.78040840889511,49.75442354403045,-1.030290180472548,-0.9262227918150359,-0.2828475359019862,-1.7552894866556095,7.397562488100597,0.8400001525878906,-0.2716708129775185,0.9210001945495634,0.012632127904328883,1.829368261194798,0.4668161612269479,1.3751842278721789,-1.6912004241943421,90.579765230119,32.97629856923466,0.4541840333226167,10,-0.8200006484985387,-0.3361759185791051,0.17927551269530895,-1.2163629531860387,1.3799991607666016,1,0.07384723415555672,-1.2857080576778253,27.06999969482422,3.1739173701756114,27.11000061035156,-2.250005960470162,26.979999542236328,0.07384723415555672
5462,2021-10-20,28.28000068664551,28.38999938964844,27.5,27.65999984741211,1767799.0,0.018732004808222458,1.1190505925281637,1.0689671048088207,70.13273356021755,52.78504536929848,-1.432903286782512,-1.4064976932515698,-0.7690192056925653,-2.2444927621107773,8.062109894520987,0.889999389648441,-0.17220693656864938,1.3700006484985394,0.2560128916614559,2.483988405335623,0.8130067700799977,1.9269945269170812,-2.1019289068603584,93.25160983817953,30.610468885646355,0.5569938784185411,10,-1.0900011062622106,-0.856176376342777,-0.31903123855591176,-1.7363634109497106,0.9699993133544886,2,0.05975949737183117,1.0000045413157386,27.76000022888184,-1.2857080576778253,27.06999969482422,3.1739173701756114,27.11000061035156,0.05975949737183117
5463,2021-10-21,27.979999542236328,28.38999938964844,27.85000038146973,28.29999923706055,1665819.0,-0.010608243887025415,1.159996032714813,-0.516127841407255,64.81873705221085,55.60285962873443,-1.0382921283156463,-1.1438789184924332,-0.4429510631522504,-1.9132788424763056,7.865051347487522,0.5399990081787109,-0.1366052494294152,1.0564994812011719,-0.10388674157927014,2.216885703981614,0.47630636981095265,1.636692592591391,-1.6249735536621124,74.84662217744415,9.113816206001445,0.5801931113902202,10,-0.7899999618530273,-0.5561752319335938,-0.016619205474853516,-1.4363622665405273,-0.11999893188476918,3,0.06933525967822662,1.1190505925281637,28.28000068664551,1.0000045413157386,27.76000022888184,-1.2857080576778253,27.06999969482422,0.06933525967822662
5464,2021-10-22,28.489999771118164,28.670000076293945,28.0,28.07999992370605,1845576.0,0.01822731369641306,-1.3508787193318252,-1.2812507450587671,66.66664097850324,57.87879645077567,-1.3045330731610676,-1.6295264170896608,-0.932232076455378,-2.388629841806022,7.790069211828668,0.6900005340576172,0.027679952518088413,1.497999763488771,0.14329483808967325,2.8527046888878687,0.8206473007892221,2.17535222618832,-1.9721759104580094,89.47367246939042,23.828841277231888,0.6773524626995492,10,-1.0799999237060547,-1.1599998474121094,-0.46635913848876953,-1.9463624954223633,-0.25,4,0.01860304285375247,1.159996032714813,27.979999542236328,1.1190505925281637,28.28000068664551,1.0000045413157386,27.76000022888184,0.01860304285375247
5465,2021-10-25,28.229999542236328,28.559999465942386,28.11000061035156,28.5,1506246.0,-0.009126017233085815,1.3076900504714526,-0.6585379469477701,60.12523976215114,59.14523859156844,-0.8536944090807204,-1.3513905807893138,-0.6525525386977442,-2.0989892770769103,7.711034948386625,0.4499988555908274,0.12970782733880526,1.1824995994567864,-0.28087606512582397,2.6458752640393968,0.450811767165483,1.9141874317480898,-1.496958060012794,72.83948727669603,10.503940111513572,0.7316878322913043,10,-0.6399993896484375,-0.8999996185302734,-0.2725048065185547,-1.6863622665405273,0.1700000762939453,0,0.026213240634701762,-1.3508787193318252,28.489999771118164,1.159996032714813,27.979999542236328,1.1190505925281637,28.28000068664551,0.026213240634701762
5466,2021-10-26,28.3799991607666,28.399999618530273,28.13999938964844,28.239999771118164,1348888.0,0.005313482853793516,1.8888865341414431,-0.5185153788553102,71.29408269444724,62.36332695913168,-0.8308308809298133,-1.4015546988202559,-0.779169961630366,-2.213864785021464,8.460599202016027,0.2600002288818324,0.3211329790061903,1.2234992980957031,-0.2976951252661699,2.744693721457576,0.4629020864147648,1.9840965097766414,-1.4532618191360278,75.21359857975895,8.935403997409054,0.7605972116809366,10,-0.6649990081787109,-1.0499992370605469,-0.5687642097473145,-1.8363618850708008,0.75,1,0.017618041394843242,1.3076900504714526,28.229999542236328,-1.3508787193318252,28.489999771118164,1.159996032714813,27.979999542236328,0.017618041394843242
5467,2021-10-27,28.20000076293945,28.6200008392334,28.06999969482422,28.3700008392334,1301414.0,-0.006342438447848431,-1.5581316950919293,-1.2142915531335403,67.59258359875773,64.49810122354397,-0.5100810986365545,-1.1273518120257044,-0.5913861365603843,-2.001587696695747,9.359437101330851,0.5500011444091797,0.4532307850973467,0.9470008850097607,-0.5822522608776204,2.4762540308971417,0.18237431206607013,1.7116274579534512,-1.0989371478425376,42.68298923510571,-25.339160356962935,0.7646265729436909,10,-0.48500061035155895,-0.8700008392333949,-0.40376615524291637,-1.6563634872436488,0.23999977111816406,2,0.033333283733252284,1.8888865341414431,28.3799991607666,1.3076900504714526,28.229999542236328,-1.3508787193318252,28.489999771118164,0.033333283733252284
5468,2021-10-28,28.76000022888184,28.76000022888184,28.07999992370605,28.13999938964844,1913676.0,0.019858136552902028,1.1935464023454432,-3.647062123438984,81.69013390834338,68.03171188612028,-0.8839960854151592,-1.587603321326693,-1.1406623953776673,-2.5232611785962753,10.373754029589454,0.6800003051757884,0.5755205929874663,1.3920002937316944,-0.2293131219326412,3.01331370939603,0.5813435858995248,2.202657001563864,-1.5020429676652256,100.0,23.046220256456905,0.8106567078321685,10,-0.9000005722045934,-1.3850002288818395,-1.0937657356262243,-2.2163629531860387,0.11000061035155895,3,0.01703754406184199,-1.5581316950919293,28.20000076293945,1.8888865341414431,28.3799991607666,1.3076900504714526,28.229999542236328,0.01703754406184199
5469,2021-10-29,28.229999542236328,28.76000022888184,28.15999984741211,28.56999969482422,1964858.0,-0.018428396468274877,-1.5000039736467894,-0.5483866005863551,70.29476525997234,68.93281391372206,-0.19938334721825157,-0.9786123019493971,-0.6086735065856033,-1.9622458620510734,11.670056675787505,0.6000003814697301,0.7177318311106191,0.7799996376037583,-0.8415267013198786,2.4015259765273953,-0.030763531858060134,1.5907628070655768,-0.7917971248998867,23.18836573519928,-56.77338997059496,0.8107631694618179,10,-0.32499980926513317,-0.8549995422363281,-0.5637650489807129,-1.6863622665405273,1.2100009918212855,4,-0.013106586535050924,1.1935464023454432,28.76000022888184,-1.5581316950919293,28.20000076293945,1.8888865341414431,28.3799991607666,-0.013106586535050924
5470,2021-11-01,28.70000076293945,28.81999969482422,28.290000915527344,28.29999923706055,1003527.0,0.016648998523713265,-1.5238147138964577,-1.1764745481268515,71.52173525444623,69.34851689656107,-0.4624891883747715,-1.3724905103563536,-1.0727382722925434,-2.401263574831077,13.087529120778928,0.5900001525878906,0.8447734816484278,1.1570008277893038,-0.5292796481575159,2.8432813037361235,0.31386058981589215,2.0001410657627154,-1.103182608217562,84.00014241536411,2.686831181117469,0.8431402379734105,11,-0.5400009155273402,-1.2950010299682582,-1.0337662696838343,-2.156363487243649,1.019998550415039,0,-0.016027908696618853,-1.5000039736467894,28.229999542236328,1.1935464023454432,28.76000022888184,-1.5581316950919293,28.20000076293945,-0.016027908696618853
5471,2021-11-02,28.8700008392334,28.940000534057614,28.46999931335449,28.78000068664551,1361356.0,0.0059233474485991255,3.086975270761243,0.2249995231646559,71.08167612410294,69.45395495921501,-0.5123571646247349,-1.4921945489987252,-1.2412314409986394,-2.537437554189797,14.083198652337659,0.470001220703125,0.9714951840069759,1.2465008735656724,-0.5339816881266835,3.0269834352580283,0.3562595927194927,2.136742154411852,-1.101937268897185,91.9540658275806,12.46729277077874,0.890241280846178,11,-0.47500038146972656,-1.4050006866455078,-1.2037663459777832,-2.3263635635375977,1.2399997711181605,1,-0.016279917112590025,-1.5238147138964577,28.70000076293945,-1.5000039736467894,28.229999542236328,1.1935464023454432,28.76000022888184,-0.016279917112590025
5472,2021-11-03,28.979999542236328,29.10000038146973,28.420000076293945,28.88999938964844,1410196.0,0.003810138545387476,3.121191103712884,1.0,71.6450087771012,70.21242959531394,-0.5728613449336208,-1.488711711250211,-1.347481492705711,-2.6103178392390234,15.55287429237745,0.6800003051757848,1.0628886652945795,1.235999584197998,-0.5702984352572038,3.0422976036532,0.3328505744703989,2.139148593925597,-1.0244260577046909,88.23521711975499,8.922027403817566,0.9031490097276004,11,-0.42999935150146484,-1.4349994659423828,-1.538764476776123,-2.4363622665405273,1.7800006866455114,2,0.0051759703554052905,3.086975270761243,28.8700008392334,-1.5238147138964577,28.70000076293945,-1.5000039736467894,28.229999542236328,0.0051759703554052905
5473,2021-11-04,30.209999084472656,30.54999923706055,29.21999931335449,29.309999465942386,2768069.0,0.042443049056770654,-1.4629629956678427,9.999978807273699,77.09788297685034,71.37145648401916,-1.6240565091305186,-2.5725910598613453,-2.5466183761411685,-3.791974921415161,17.618305478365098,1.5699996948242223,1.105770504787408,2.289499187469481,0.2465963815861869,4.332401993352775,1.268047784527834,3.310950590411128,-2.048428758492161,85.77404855999119,7.4414361508811595,1.021451402941647,11,-0.8999996185302734,-1.9399995803833008,-2.8506760597229004,-3.6663618087768555,0.5300006866455078,3,-0.05858982469565144,3.121191103712884,28.979999542236328,3.086975270761243,28.8700008392334,-1.5238147138964577,28.70000076293945,-0.05858982469565144
5474,2021-11-05,29.60000038146973,30.170000076293945,29.53000068664551,30.1200008392334,1776737.0,-0.020191947086699913,1.0645177168382143,-0.5777785312985431,70.1112963877722,72.4810183313104,-0.9387672857370397,-1.7747802315149919,-1.9106548595517872,-3.1280688493880646,19.141065996246674,0.6799983978271449,1.0814121602340592,1.5025004386901877,-0.4740236821956323,3.4790245595760076,0.5142383782472777,2.4907624991330977,-1.1800003051757848,57.96462118846482,-19.805479614849787,0.9882620604429094,11,-0.2900009155273473,-1.3300008773803746,-2.4256772994995153,-2.8538866043090856,1.4200000762939418,4,-0.024662146379340166,-1.4629629956678427,30.209999084472656,3.121191103712884,28.979999542236328,3.086975270761243,28.8700008392334,-0.024662146379340166
5475,2021-11-08,29.559999465942386,29.95000076293945,29.559999465942386,29.6200008392334,892603.0,-0.0013513822639132922,-11.999745692670894,0.11538715475185546,65.95744177175118,71.88805822878861,-0.7713851005897894,-1.569522341153835,-1.8499026596868866,-3.0341537891855204,20.746118384684312,0.3900012969970632,1.1107547643369173,1.3064995765686085,-0.6108152673401328,3.22381442047735,0.34784215461423784,2.265156998522979,-0.7139995574951215,53.52111919321815,-21.693879218521168,0.9586574219543706,11,-0.25000000000000355,-1.289999961853031,-2.3856763839721715,-2.5969476699829137,1.2000007629394531,0,-0.004059503858348523,1.0645177168382143,29.60000038146973,-1.4629629956678427,30.209999084472656,3.121191103712884,28.979999542236328,-0.004059503858348523
5476,2021-11-09,29.57999992370605,30.26000022888184,29.57999992370605,29.739999771118164,1488411.0,0.0006766054846079061,-7.500011920940035,2.6666030898342816,62.64590847694103,71.33842765969787,-0.6741596239441492,-1.4379997331822878,-1.8578164409904154,-3.0021936274863776,22.998881024764657,0.7000007629394531,1.0916976699950247,1.183500003814693,-0.6780474651118134,3.0450474727411994,0.25272626935143805,2.114273738277948,-0.3932001495361277,54.46010819058782,-17.710263899621182,0.9307737344632538,11,-0.26500034332275035,-1.3100004196166957,-2.4056768417358363,-2.583201408386227,1.8799991607666051,1,0.004732907032100497,-11.999745692670894,29.559999465942386,1.0645177168382143,29.60000038146973,-1.4629629956678427,30.209999084472656,0.004732907032100497
5477,2021-11-10,29.68000030517578,30.149999618530273,29.520000457763672,29.63999938964844,1519357.0,0.0033806755147955947,-3.5000136239782016,-0.2500059604701341,67.20649023815608,69.72913391856595,-0.605856591850884,-1.3953147435840734,-1.969806902838016,-3.0431203121646675,25.67245619683065,0.6299991607666016,1.1421739373887334,1.1475003242492683,-0.6690535796491979,2.9640542281477344,0.2392233723000352,2.0557772761985014,-0.220560638427731,34.58654272246076,-35.70673673540229,0.9082769519492334,11,-0.3250007629394531,-1.4100008010864258,-2.5056772232055664,-2.649456024169922,1.9699993133544922,2,0.014487880753181415,-7.500011920940035,29.57999992370605,-11.999745692670894,29.559999465942386,1.0645177168382143,29.60000038146973,0.014487880753181415
5478,2021-11-11,29.520000457763672,29.93000030517578,29.34000015258789,29.84000015258789,1526663.0,-0.0053908303829838244,1.3600006103515625,-7.9998092695029035,61.220055342219595,68.72083281659341,-0.36510853383702013,-1.0912147589651475,-1.8220385974963413,-2.831305194650497,28.328380136338875,0.5900001525878906,1.1321485677018686,0.8605004310607924,-0.8511742032007028,2.5721750653222877,0.004663113930043039,1.7163377481915418,1.0299987792968786,19.565248940073936,-46.30654061998825,0.8558373171307484,11,-0.10000038146972656,-1.2500009536743164,-2.3981776237487793,-2.3641138076782227,2.020000457763672,3,0.04200541164937732,-3.5000136239782016,29.68000030517578,-7.500011920940035,29.57999992370605,-11.999745692670894,29.559999465942386,0.04200541164937732
5479,2021-11-12,29.809999465942386,29.84000015258789,29.459999084472656,29.559999465942386,948566.0,0.009823814487863514,1.4516089337353666,-0.7812507450587702,67.09957728668336,68.22948193128644,-0.4552940691109555,-1.2317159626912897,-2.1143132736893513,-3.0645054402253074,31.211724386867314,0.3800010681152344,1.1676066073105034,1.015499496459963,-0.6050847764675424,2.6360837693874686,0.20520735999620854,1.8257916329237176,0.7157997894287114,51.08687764981516,-13.329203907103256,0.8102921364637529,11,-0.32499980926514027,-1.539999961853031,-2.733176708221439,-2.4998455047607457,1.5,4,0.031197595499399267,1.3600006103515625,29.520000457763672,-3.5000136239782016,29.68000030517578,-7.500011920940035,29.57999992370605,0.031197595499399267
5480,2021-11-15,29.979999542236328,30.09000015258789,29.559999465942386,29.809999465942386,1048371.0,0.005702786962078488,1.717943200324719,0.680000305175767,67.24139277632418,67.80278378153324,-0.4745344040298214,-1.2358929776204732,-2.27595731346117,-3.1741402344880605,34.304625968918266,0.5300006866455043,1.0978785321402462,1.0399995803833022,-0.4455799922160253,2.5255791529826297,0.29720979408363846,1.782789366682966,0.5220837310791069,69.56514527983056,6.2457541596867685,0.7427897862996645,11,-0.49499988555908203,-1.7100000381469727,-2.9405875205993652,-2.55135440826416,1.5799999237060582,0,0.034689824263078206,1.4516089337353666,29.809999465942386,1.3600006103515625,29.520000457763672,-3.5000136239782016,29.68000030517578,0.034689824263078206
5481,2021-11-16,29.809999465942386,30.18000030517578,29.809999465942386,29.979999542236328,931005.0,-0.005670449596053007,-3.3529490962538846,-1.0,67.38659821631981,67.32962705255754,-0.17564401482898973,-0.9533144615860998,-2.1012692930098,-2.949692794714064,36.68519926529028,0.3700008392333949,1.1260958275089337,0.7674995422363331,-0.6569022039971557,2.191901288469822,0.05529866911959047,1.4797004153530757,0.6688421449584965,55.952289045009294,-9.565309209240212,0.712200873116744,11,0.07499980926513317,-1.4600000381469762,-2.7705874443054235,-2.3813543319702184,1.9600009918212855,1,0.03186852666753048,1.717943200324719,29.979999542236328,1.4516089337353666,29.809999465942386,1.3600006103515625,29.520000457763672,0.03186852666753048
5482,2021-11-17,29.96999931335449,30.09000015258789,29.75,29.81999969482422,904282.0,0.005367321378012768,-1.344836658050683,-0.8823503012487494,64.30259119878,65.90792796610528,-0.20164978342759454,-1.033184019417714,-2.2546253288053286,-3.0548398047249457,38.40467508750858,0.3400001525878906,1.1193410314438061,0.8429994583129847,-0.591420787901523,2.2774197045274924,0.12578933520573088,1.5602095814202386,0.48606546838013287,74.99988646736348,13.272195456465539,0.7172101231072532,11,-0.16999912261962535,-1.4399995803832937,-2.9305872917175257,-2.5413541793823207,1.7700004577636754,2,0.04971637655174166,-3.3529490962538846,29.809999465942386,1.717943200324719,29.979999542236328,1.4516089337353666,29.809999465942386,0.04971637655174166
5483,2021-11-18,29.920000076293945,30.11000061035156,29.82999992370605,30.01000022888184,691446.0,-0.001668309583119143,-1.0740756439056236,-0.6000025431380158,72.53335191515716,66.17704524692581,-0.22027747145009613,-0.875268231665359,-2.1869256464905575,-2.956803309384828,40.22442968908568,0.2800006866455078,1.1088851594336155,0.696000194549562,-0.672708484829549,2.064708873928673,0.011645854860006466,1.3803545342391175,0.5137434128577425,63.88891832323147,-2.60163641926858,0.6843543396895558,11,-0.11999988555908203,-1.2650003433227504,-2.8805880546569824,-2.4913549423217773,1.9200000762939453,3,0.057820840167946086,-1.344836658050683,29.96999931335449,-3.3529490962538846,29.809999465942386,1.717943200324719,29.979999542236328,0.057820840167946086
5484,2021-11-19,29.020000457763672,30.03000068664551,28.959999084472656,29.96999931335449,1859763.0,-0.030080201077384183,-1.0000000000000067,10.555524943838819,53.82775075951787,64.82930180112211,0.6579919384591335,0.07006589062915936,-1.2715479839250428,-2.017360973596933,40.908512093654316,1.0700016021728551,1.0665537423377707,-0.23049945831298757,-1.5593130129334405,1.0983140963074653,-0.894906235623214,0.4339073189972389,1.3918681646567386,4.9181404307476795,-56.90556927382453,0.6644067773102268,11,0.5899991989135742,-0.3650007247924769,-1.980588436126709,-1.591355323791504,2.6899986267089844,4,0.0868366787737076,-1.0740756439056236,29.920000076293945,-1.344836658050683,29.96999931335449,-3.3529490962538846,29.809999465942386,0.0868366787737076
5485,2021-11-22,28.96999931335449,29.29999923706055,28.56999969482422,29.15999984741211,1555691.0,-0.0017229890978794904,2.106385569060293,0.2000008030951331,51.23150904252917,63.56103519729858,0.6878333024074408,0.1879866625131399,-1.2120276926723115,-1.927807435889811,41.33206614357564,0.7299995422363317,0.8568253315461263,-0.3175005912780797,-1.5654184817142678,0.9304172991581083,-0.941459536496172,0.30645835394001253,1.3837945275480124,24.844687384492687,-31.797609993346228,0.6239589452180934,11,0.40500068664551137,-0.21500015258788707,-1.9305872917175257,-1.5413541793823207,3.610002517700206,0,0.08077322085089644,-1.0000000000000067,29.020000457763672,-1.0740756439056236,29.920000076293945,-1.344836658050683,29.96999931335449,0.08077322085089644
5486,2021-11-23,28.8799991607666,29.170000076293945,28.479999542236328,28.70000076293945,1312077.0,-0.003106667404938479,-1.2258051615245233,-0.9473573257039613,48.76237121262551,61.51168863890629,0.7466101794294495,0.3345170509237789,-1.1173986853505866,-1.798684592026067,41.713623167771715,0.6900005340576172,0.7154295497590581,-0.4325007438659654,-1.622562201559802,0.7575607138278713,-1.0275314727128837,0.16252998498095295,1.3667670313712037,24.539837816964912,-26.94513089344523,0.5950307288469175,11,0.4500007629394531,-0.07999992370605113,-1.8305869102478027,-1.4513540267944336,3.3600025177002024,1,0.09279779719718828,2.106385569060293,28.96999931335449,-1.0000000000000067,29.020000457763672,-1.0740756439056236,29.920000076293945,0.09279779719718828
5487,2021-11-24,29.13999938964844,29.13999938964844,28.78000068664551,28.93000030517578,1320057.0,0.009002778269988632,2.4285740236147797,1.1666719649044694,32.573293140254094,58.32871506091012,0.44919282582239717,0.1565777575672307,-1.3677884371686702,-2.0185767573980975,41.80416496331566,0.3599987030029297,0.6225644349138513,-0.2195004463195751,-1.2931162762347128,0.8541153835955626,-0.7563083612771422,0.317307468637992,0.9654254704972445,40.49076165178654,-6.381880671040392,0.5368079149575685,11,0.19000053405761363,-0.11499977111816762,-1.9580874443054235,-1.711354255676273,2.9400024414062536,2,0.09025398501036008,-1.2258051615245233,28.8799991607666,2.106385569060293,28.96999931335449,-1.0000000000000067,29.020000457763672,0.09025398501036008
5488,2021-11-25,29.25,29.34000015258789,29.10000038146973,29.20000076293945,1119932.0,0.0037749009147418633,1.0869586850877901,0.23809264305178401,43.19065830204505,55.67216850706142,0.3317522322804116,0.08977154837931423,-1.474472934678701,-2.0801868086211925,41.83010928676385,0.2399997711181605,0.5578371498640955,-0.13399982452392578,-1.1717785718650582,0.9037789228172066,-0.6528891981944902,0.38488954914663864,0.7253908347129361,49.677412209729326,4.034009473155379,0.518889373670566,11,0.07999992370605469,-0.05000019073485973,-1.9430880546569824,-1.821354866027832,3.009998321533196,3,0.085128197303185,2.4285740236147797,29.13999938964844,-1.2258051615245233,28.8799991607666,2.106385569060293,28.96999931335449,0.085128197303185
5489,2021-11-26,27.86000061035156,28.76000022888184,27.75,28.76000022888184,3114173.0,-0.04752134665464758,1.2444459043909206,-18.000267032882054,28.316341549691373,51.34716281521334,1.5824688409351246,1.529024149585748,-0.07009624598674691,-0.6518515618432765,41.861896978589414,1.5,0.4204785778603508,-1.5054992675781271,-2.6387005506560435,-0.3722979845002108,-2.0720999091170853,-0.938898626039169,1.9957589209632474,6.91827671667336,-36.17011634337254,0.5666006415389581,11,1.1049995422363317,1.2899990081787145,-0.5530886650085414,-0.431355476379391,4.739997863769528,4,0.1428571232965996,1.0869586850877901,29.25,2.4285740236147797,29.13999938964844,-1.2258051615245233,28.8799991607666,0.1428571232965996
5490,2021-11-29,28.239999771118164,28.540000915527344,27.75,27.79999923706055,2472021.0,0.013639596282902344,-1.925934690850008,-0.4888896895046959,34.345788145201,47.67596169620013,1.0389512301249084,1.1729327603702373,-0.42423606009531056,-0.9963042627548333,41.80870545422968,0.7900009155273438,0.33713470365930576,-1.1025000572204604,-2.308884025563877,0.10388391112295636,-1.7056920413921688,-0.499308073048752,1.4051838070651606,30.81759271033015,-10.384881459366948,0.6031919841717075,11,0.6900005340576172,0.9099998474121094,-0.869999885559082,-0.8113546371459961,4.3999996185302805,0,0.12287533078889612,1.2444459043909206,27.86000061035156,1.0869586850877901,29.25,2.4285740236147797,29.13999938964844,0.12287533078889612
5491,2021-11-30,28.399999618530273,28.6200008392334,27.84000015258789,28.04999923706055,2881674.0,0.005665717022269368,-1.0259796235332586,0.7954544469345893,35.25344234816683,44.44827849057645,0.7352262412755692,1.0286559309639642,-0.5459904466098422,-1.1176189889196806,41.52508916197649,0.7800006866455078,0.19297062723310177,-0.9190001487731934,-2.18116012854232,0.3431598309959334,-1.550080138657755,-0.28792015888863176,1.0556656018347184,40.88047522966155,-1.1109980583883114,0.6310799898845633,11,0.5300006866455078,0.75,-0.9399995803833008,-0.9713544845581055,3.789999008178711,1,0.14718317847430806,-1.925934690850008,28.239999771118164,1.2444459043909206,27.86000061035156,1.0869586850877901,29.25,0.14718317847430806
5492,2021-12-01,29.1299991607666,29.15999984741211,28.46999931335449,28.57999992370605,2528000.0,0.025704209578933268,1.2622945693774037,1.5714246788846098,46.02849836437988,41.5032947627123,-0.14131917709710606,0.32724836428793225,-1.2291181041139936,-1.8032181118726527,40.66419914846452,0.7600002288818359,0.04112172277406145,-0.19650058746337962,-1.4519436588775747,1.0589424839508155,-0.8242221231704754,0.43122094824371615,0.15509953756189176,86.7923917189888,40.23065604916356,0.6277215357070973,12,-0.23999881744384766,0.020000457763671875,-1.607499122619629,-1.7013540267944336,3.200002670288093,2,0.10676287700992693,-1.0259796235332586,28.399999618530273,-1.925934690850008,28.239999771118164,1.2444459043909206,27.86000061035156,0.10676287700992693
5493,2021-12-02,28.440000534057614,28.940000534057614,28.290000915527344,28.79999923706055,1525292.0,-0.023686874239196798,1.031244691472094,-0.6545440043279621,37.099815802480414,39.64463532304148,0.35387777111164453,0.9252839132470321,-0.5267012240167865,-1.0659146980392542,38.377375819459594,0.8399982452392578,-0.12746926515473334,-0.7979992866516135,-2.040688834839461,0.44469026153623403,-1.4193440607455372,-0.1766545125576897,0.7199993133544957,48.936213384989316,2.8251452624782587,0.6213447740939232,12,0.10499954223633168,0.7099990844726598,-0.917500495910641,-1.0113554000854457,4.729997634887692,3,0.12798879144316788,1.2622945693774037,29.1299991607666,-1.0259796235332586,28.399999618530273,-1.925934690850008,28.239999771118164,0.12798879144316788
5494,2021-12-03,28.8700008392334,29.25,28.6200008392334,28.65999984741211,1979609.0,0.01511956037626816,-3.344836658050683,-0.5833381900255789,40.03591432748127,38.40068035470282,-0.11134690337059538,0.46144846263858597,-0.9200102803272827,-1.4516336032688102,35.893252577793795,0.8099994659423864,-0.28616604078709074,-0.33149900436401225,-1.5723010467947134,0.9093030380666889,-0.9519000255793628,0.2889020168513383,-1.1200008392333984,74.6667226155599,30.220278137706927,0.62040102121535,12,-0.3250007629394531,0.279998779296875,-1.2525010108947754,-1.4413557052612305,3.4999980926513743,4,0.11742283975596224,1.031244691472094,28.440000534057614,1.2622945693774037,29.1299991607666,-1.0259796235332586,28.399999618530273,0.11742283975596224
5495,2021-12-06,29.440000534057614,29.51000022888184,28.90999984741211,29.040000915527344,1693250.0,0.019743667414432675,1.2222277166522277,1.9047510921789823,46.90118012854954,38.19388134536104,-0.6790780300044297,-0.12437918288679484,-1.4459387859635129,-1.9646586855150368,33.41658812117183,0.639999389648441,-0.470420092448844,0.2445006370544398,-0.9901475530511057,1.4791488271599853,-0.37282345799833294,0.8618247321072126,-1.6600005340576125,95.80840169902454,50.63553813903417,0.6173240950527733,12,-0.8100004196166957,-0.2900009155273402,-1.800000667572018,-2.0113554000854457,3.149999618530277,0,0.10733688460391955,-3.344836658050683,28.8700008392334,1.031244691472094,28.440000534057614,1.2622945693774037,29.1299991607666,0.10733688460391955
5496,2021-12-07,29.71999931335449,29.75,29.20000076293945,29.54999923706055,1903742.0,0.009510827928585153,3.7825719190294453,0.4250005960470022,47.947453609745594,39.90212139752678,-0.9246265098422803,-0.41460900519017585,-1.6480452234720921,-2.183782779230267,30.6850740311142,0.5499992370605504,-0.5026652184566522,0.5174994468688929,-0.7278684847362733,1.7628673784740592,-0.10518451893369019,1.140183412671476,-1.8707993041992133,97.94515716040004,54.2093870442137,0.6226839658025832,12,-0.9699993133544886,-0.5699996948242152,-1.9374995231628382,-2.2913541793823207,2.4600009918212926,1,0.09825034131080468,1.2222277166522277,29.440000534057614,-3.344836658050683,28.8700008392334,1.031244691472094,28.440000534057614,0.09825034131080468
5497,2021-12-08,30.11000061035156,30.35000038146973,29.68000030517578,29.68000030517578,2415069.0,0.01312252039056494,-2.1162772129664296,2.529412424687897,51.47745397667455,40.82287647248561,-1.2991865671310343,-0.812395982082375,-1.9562730028225523,-2.517875031674617,28.261395869957884,0.6700000762939489,-0.5074652932621078,0.8860007286071756,-0.4079753569222966,2.179976814136648,0.2390126858424395,1.5329887713719117,-2.1467526017456002,88.34952265347415,45.21473577000607,0.6469880427647363,12,-1.0600004196166957,-0.9600009918212855,-2.1800003051757777,-2.6450004577636683,2.430000305175785,2,0.06907997257370835,3.7825719190294453,29.71999931335449,1.2222277166522277,29.440000534057614,-3.344836658050683,28.8700008392334,0.06907997257370835
5498,2021-12-09,30.76000022888184,30.8799991607666,30.190000534057614,30.229999542236328,1872666.0,0.021587499347536232,-1.2622953895220528,1.2325588616241911,64.0776717007721,44.79635760038346,-1.913714916889905,-1.4384867374129762,-2.5213852192954143,-3.1110052119460683,26.443688265850053,0.7699985504150426,-0.4735547238252913,1.474000358581545,0.012344644499659552,2.9356560726634306,0.7431725015406023,2.204828215622488,-2.605812030446778,94.69030880503692,44.791361436081274,0.7308278570409437,12,-1.4450006484985387,-1.4450006484985387,-2.712500095367435,-3.215000152587894,1.5399990081787145,3,0.05104036380008581,-2.1162772129664296,30.11000061035156,3.7825719190294453,29.71999931335449,1.2222277166522277,29.440000534057614,0.05104036380008581
5499,2021-12-10,30.739999771118164,30.86000061035156,30.35000038146973,30.459999084472656,1094254.0,-0.0006502099354633861,-1.0400086975429448,0.5283024979037151,64.39025297965183,48.134631470878,-1.6117132988524396,-1.417939097253175,-2.4191705363762637,-3.0353677136273305,24.527749484147666,0.5100002288818288,-0.3935019980693504,1.4074998855590835,-0.17825066779032994,2.993250438908497,0.6146246088843768,2.20037516223379,-2.3132304764499487,92.89342952053886,38.18014524790696,0.7928752766747076,12,-1.380000114440918,-1.4250001907348633,-1.950000286102295,-2.4700002670288086,1.8500003814697266,4,0.0790500460611665,-1.2622953895220528,30.76000022888184,-2.1162772129664296,30.11000061035156,3.7825719190294453,29.71999931335449,0.0790500460611665
5500,2021-12-13,31.020000457763672,31.059999465942386,30.65999984741211,30.95000076293945,1604801.0,0.009108675625579599,4.333409628442611,0.2499982970143382,66.87698650866349,51.648358599822075,-1.626996521988616,-1.7033629192101891,-2.6200677664743317,-3.261848950890734,22.3415549003654,0.399999618530277,-0.35393419245318114,1.635500526428224,-0.10072012189820612,3.3717211747546543,0.767390202265009,2.503610850591439,-2.3479081764856176,97.84951418976064,37.695244218774924,0.8681103241632153,12,-1.3450002670288086,-1.6150007247924805,-2.2300009727478027,-2.7500009536743164,1.220001220703132,0,0.043520259645361214,-1.0400086975429448,30.739999771118164,-1.2622953895220528,30.76000022888184,-2.1162772129664296,30.11000061035156,0.043520259645361214
5501,2021-12-14,30.76000022888184,31.15999984741211,30.70000076293945,30.989999771118164,1620255.0,-0.008381696487588575,-1.6285776566757162,-3.285722070844469,62.776035391254744,53.509196047252615,-1.114194551505289,-1.4424995227588902,-2.2958942938272706,-2.9517610455800245,19.990464621043298,0.4599990844726598,-0.11932112943308937,1.328000259399417,-0.5064376327412177,3.1624381515400515,0.4107813133290996,2.245219205469734,-1.8013590854440658,72.97299038850666,9.904638604070769,0.9172189460703178,12,-1.034999847412113,-1.3050003051757848,-1.9700007438659703,-2.490000724792484,1.5199985504150355,1,0.05949284493137896,4.333409628442611,31.020000457763672,-1.0400086975429448,30.739999771118164,-1.2622953895220528,30.76000022888184,0.05949284493137896
5502,2021-12-15,31.459999084472656,31.60000038146973,31.149999618530273,31.20000076293945,1906474.0,0.02275678967432393,-1.5000000000000198,-1.1304297347951169,65.94516741465227,56.714235115271705,-1.6192016915330782,-2.134589372893796,-2.9000185617474763,-3.604482908087089,17.86457795438746,0.8400001525878906,0.1037025032806973,1.9534991264343269,-0.08284710904539594,3.9898453619140497,0.9353260086944637,2.97167224417419,-2.1931677224784742,90.07082892568896,24.26314063359449,1.018173117739862,12,-1.3499984741210938,-1.784998893737793,-2.667499542236328,-3.189999580383301,1.5400009155273438,2,0.022886244172158454,-1.6285776566757162,30.76000022888184,4.333409628442611,31.020000457763672,-1.0400086975429448,30.739999771118164,0.022886244172158454
5503,2021-12-16,31.649999618530273,32.189998626708984,30.979999542236328,32.06999969482422,2397618.0,0.006039432281846224,2.666675336460239,-1.6153953372360652,83.0715582245872,61.49597332606126,-1.4594563886901781,-2.306597781170133,-2.9935061500183977,-3.7576297708880695,15.78875453714077,1.2099990844726562,0.3382679491665499,2.056999683380127,-0.18943922869469532,4.303438595454949,0.9337802273427158,3.180219139417538,-2.0098612134200025,70.65219982813107,-2.4970095112761754,1.1232194560374118,12,-1.1000003814697266,-1.6800003051757812,-2.8375000953674316,-3.380000114440918,0.25,3,0.02812010450944835,-1.5000000000000198,31.459999084472656,-1.6285776566757162,30.76000022888184,4.333409628442611,31.020000457763672,0.02812010450944835
5504,2021-12-17,31.540000915527344,31.809999465942386,31.18000030517578,31.51000022888184,2880308.0,-0.0034754724906387313,1.210531951559834,-0.07143019332336428,80.21980632366741,65.19804290329658,-1.0402858374027169,-2.1061082699569127,-2.7662952697625975,-3.6071941475461173,16.046844506574473,0.6299991607666051,0.47959796379582187,1.8210009574890123,-0.5682636853025684,4.210265600280589,0.6263686360932219,3.0156332788848026,-1.4408876705293032,57.5164555699611,-20.12044996356716,1.194632321395789,12,-0.845001220703125,-1.5700016021728516,-2.6950011253356934,-3.2700014114379883,-0.7800006866455043,4,0.02409633162562974,2.666675336460239,31.649999618530273,-1.5000000000000198,31.459999084472656,-1.6285776566757162,30.76000022888184,0.02409633162562974
5505,2021-12-20,31.309999465942386,31.309999465942386,30.68000030517578,30.85000038146973,1479235.0,-0.007292372952079629,1.7391322375731997,15.332951872339535,76.31103516972304,68.34955196551628,-0.5779020592221222,-1.783238931491315,-2.431588063133706,-3.3407616935689894,16.805060904396136,0.8600006103515625,0.7481189541872446,1.4739995002746618,-0.988873392821592,3.9368723933709155,0.24256305372653486,2.7054359468227887,-0.834526852236376,41.72184510290876,-38.888823941841366,1.2314364465481276,12,-0.37500000000000355,-1.3400001525878942,-2.4324998855590856,-3.039999961853031,-0.32999992370605824,0,0.040881530133458854,1.210531951559834,31.540000915527344,2.666675336460239,31.649999618530273,-1.5000000000000198,31.459999084472656,0.040881530133458854
5506,2021-12-21,31.559999465942386,31.70000076293945,31.21999931335449,31.399999618530273,1453464.0,0.007984669570880731,1.181812664724685,0.3478264475146446,74.05941259696323,70.8586584788817,-0.6028456464722147,-1.9206375561003775,-2.5808450569129953,-3.5501978219111514,17.924304821517172,0.48000144958496094,0.9990814403879504,1.5899994850158734,-0.944453445553588,4.124452415585335,0.3227730197311445,2.8572259503006023,-0.8799991607666051,58.27815489709172,-20.660336077817227,1.2672264652847305,12,-0.3699998855590856,-1.5900001525878942,-2.6824998855590856,-3.289999961853031,0.23999977111816406,1,0.021546331559930243,1.7391322375731997,31.309999465942386,1.210531951559834,31.540000915527344,2.666675336460239,31.649999618530273,0.021546331559930243
5507,2021-12-22,31.770000457763672,31.770000457763672,31.04999923706055,31.56999969482422,1098929.0,0.006654023934566489,6.19998474126911,1.2500059604701341,86.43324678620222,73.3426112661517,-0.6175552841479153,-2.0274514537862487,-2.693322803774386,-3.7124597674486637,18.986161781741558,0.7200012207031214,1.1880307836794408,1.6685004234313965,-0.9559454158677667,4.292946262730563,0.3562775037818149,2.980723343080978,-1.0900001525878906,72.18552080780725,-10.112327171236387,1.312222919649583,12,-0.5000009536743164,-1.8000011444091797,-2.652501106262207,-3.5000009536743164,0.5099983215332031,2,0.01605282701242694,1.181812664724685,31.559999465942386,1.7391322375731997,31.309999465942386,1.210531951559834,31.540000915527344,0.01605282701242694
5508,2021-12-23,31.739999771118164,32.0,31.65999984741211,31.899999618530273,1087137.0,-0.0009443086626766961,-1.125002980235081,-0.7999961853172862,84.4124408470637,75.56729880697526,-0.4849167795890317,-1.898688242719011,-2.564781537898881,-3.636411206297801,19.83615256210046,0.3400001525878906,1.3661386205296608,1.5139997482299812,-1.1757967599092538,4.203796256369216,0.16910149416036546,2.858898002299597,-0.7881997680664057,80.30300840967546,-2.837845870148783,1.3448982540696166,12,-0.3150005340576172,-1.7700004577636719,-2.5749998092651367,-3.4700002670288086,-0.09000015258789062,3,0.03969755003049413,6.19998474126911,31.770000457763672,1.181812664724685,31.559999465942386,1.7391322375731997,31.309999465942386,0.03969755003049413
5509,2021-12-24,31.84000015258789,32.139999389648445,31.809999465942386,32.0,289498.0,0.003150610655036079,-1.9999826605633142,1.0,82.43240387098712,77.2956785139001,-0.4609463775865734,-1.7763007150271761,-2.5672385978674725,-3.688698930337665,20.76778868974727,0.39999961853028054,1.5062065414633565,1.41500015258789,-1.122354389488386,3.9523546946641694,0.14632288154975015,2.6836774236260297,-0.7900009155273402,79.45209416559939,-2.0002135050522725,1.2686772710381395,12,-0.4050006866455078,-1.8700008392333984,-2.6125001907348633,-3.570000648498535,0.09000015258789062,4,0.001884405328355765,-1.125002980235081,31.739999771118164,6.19998474126911,31.770000457763672,1.181812664724685,31.559999465942386,0.001884405328355765
5510,2021-12-27,31.709999084472656,32.029998779296875,31.68000030517578,31.79999923706055,642892.0,-0.004082948099630168,-3.666717530072989,0.5625014901175627,78.02812663702677,78.99035531898589,-0.24895643524734723,-1.4472058511120807,-2.33790415367784,-3.511102786267969,21.65363108654157,0.34999847412109375,1.5081136941102358,1.1114991188049324,-1.2663039463029975,3.4893021839128586,-0.07740241374903079,2.3004006513588955,-0.45479995727538736,60.550436240318376,-18.038382339660373,1.1889015325539636,12,-0.27499961853027344,-1.739999771118164,-2.5774993896484375,-3.439999580383301,0.5400009155273438,0,-0.02995896824405775,-1.9999826605633142,31.84000015258789,-1.125002980235081,31.739999771118164,6.19998474126911,31.770000457763672,-0.02995896824405775
5511,2021-12-28,32.580001831054695,32.580001831054695,31.729999542236328,31.82999992370605,1437975.0,0.027436227426699933,1.2666670057499818,-8.333340397575341,80.64512770223081,80.62368423982794,-0.9316110887017253,-2.095430688853,-3.118660160002328,-4.329661714996874,22.930709456895794,0.8700027465820384,1.5372142752244962,1.77250175476075,-0.5251205938242265,4.0701241033457265,0.62369058046826,2.92131292905324,-1.156538793945316,100.0,21.71036834998452,1.1488111742924887,12,-0.9500007629394567,-2.4150009155273473,-3.515002250671394,-4.310002326965339,0.34999847412108664,1,-0.04910995085621117,-3.666717530072989,31.709999084472656,-1.9999826605633142,31.84000015258789,-1.125002980235081,31.739999771118164,-0.04910995085621117
5512,2021-12-29,32.240001678466804,32.610000610351555,32.18000030517578,32.59999847412109,827380.0,-0.010435854311825365,1.2631531395874587,-0.47999450684988154,69.89245547605442,79.15933948999097,-0.5244873964611827,-1.592119431017995,-2.708287757912764,-3.941981835766949,25.24692505639553,0.43000030517577414,1.5207503567254967,1.2770014762878503,-0.9628303268444398,3.5168332794201405,0.15708557472170526,2.3969173778539954,-0.5852308825683608,61.0527752904199,-14.535942812682862,1.119915901566146,12,-0.5950012207031357,-2.0600013732910263,-3.175002098083503,-3.9700021743774485,0.6199989318847514,2,-0.013647717695378758,1.2666670057499818,32.580001831054695,-3.666717530072989,31.709999084472656,-1.9999826605633142,31.84000015258789,-0.013647717695378758
5513,2021-12-30,32.080001831054695,32.310001373291016,32.0,32.0,930963.0,-0.004962774165082395,-6.749856952126645,-0.22222928653932553,67.35751116118317,77.73019558304827,-0.3319894498756568,-1.207338522184962,-2.4686525366424448,-3.737211792889937,27.263781991271507,0.3100013732910156,1.5586654944800529,0.9350015640258853,-1.0143414155172223,2.8843445435689965,-0.0396699257456703,1.909673053797441,-0.3500022888183665,43.01090264731809,-29.133552315215155,0.9746714897715554,12,-0.4350013732910263,-1.900001525878917,-2.9025020599365305,-3.810002326965339,0.2799987792968608,3,0.006234318479638512,1.2631531395874587,32.240001678466804,1.2666670057499818,32.580001831054695,-3.666717530072989,31.709999084472656,0.006234318479638512
5514,2021-12-31,32.259998321533196,32.259998321533196,31.989999771118164,32.0,417547.0,0.005610862849273923,1.0769253341550247,3.2499046347507194,66.48932392645754,76.63889433379656,-0.44601728896707016,-1.1808877955121133,-2.5817215165592025,-3.876787017126098,29.59306109527653,0.26999855041503196,1.5170477858764357,0.9454981803893965,-0.7430203147526839,2.634016675531477,0.1012389328183545,1.7897574279604385,-0.35399856567382315,62.36535763800557,-6.257932603990874,0.8442592475710409,12,-0.42999839782714133,-2.0799980163574183,-2.9949984550476003,-3.9899988174438406,-0.20999908447264204,4,-0.018908826247388655,-6.749856952126645,32.080001831054695,1.2631531395874587,32.240001678466804,1.2666670057499818,32.580001831054695,-0.018908826247388655
5515,2022-01-03,32.59999847412109,32.77000045776367,32.25,32.279998779296875,941168.0,0.010539372916239298,-1.7368642961832674,1.2307760024649035,73.95829763265377,76.62765933776217,-0.6523938063824346,-1.3407515016690503,-2.841081559957612,-4.173208706407664,31.8245656979667,0.5200004577636719,1.3709344618537251,1.1274984359741147,-0.40682313212832355,2.6618200040765494,0.36033765192289735,1.894659220025332,-0.6099987030029226,83.65366980889782,14.936969388922222,0.7671607840512175,1,-0.6899986267089773,-2.3399982452392507,-3.5424985885620046,-4.329998970031731,0.020000457763686086,0,-0.020552092033905178,1.0769253341550247,32.259998321533196,-6.749856952126645,32.080001831054695,1.2631531395874587,32.240001678466804,-0.020552092033905178
5516,2022-01-04,32.639999389648445,32.84000015258789,32.360000610351555,32.779998779296875,1467908.0,0.0012270220061241233,2.6922738343261794,-0.43749850988244704,68.55343988080897,74.64101412605181,-0.5845584930717322,-1.2129662870021285,-2.803150603666044,-4.168186390004863,33.8426002412725,0.47999954223633523,1.262761522788555,1.021499347686774,-0.35863440831892035,2.4016331036924683,0.33143246968392504,1.7115662256896194,-0.6499996185302805,76.47050903746339,10.023078552026874,0.690066878002847,1,-0.3899993896484446,-2.299999237060554,-3.5999994277954173,-4.369999885559089,0.13000106811522727,1,-0.011948510935699708,-1.7368642961832674,32.59999847412109,1.0769253341550247,32.259998321533196,-6.749856952126645,32.080001831054695,-0.011948510935699708
5517,2022-01-05,32.189998626708984,32.56999969482422,32.189998626708984,32.490001678466804,1958027.0,-0.01378678833805902,-1.533314683891969,2.1428882833789062,57.848812871038426,71.68949990649345,-0.07679110694893154,-0.6315261648018122,-2.2730374565666764,-3.6822498060952995,35.02987920606425,0.45000076293946023,1.1859907189090038,0.46749868392944194,-0.7362126065133694,1.6712099743722533,-0.13435696129196373,1.0693543291508476,-0.029998779296875,23.52926656868135,-40.635355002654165,0.6018556452214048,1,0.07000160217285156,-1.6249980926513672,-3.149998664855957,-3.919999122619629,0.729999542236321,2,0.022988558870356668,2.6922738343261794,32.639999389648445,-1.7368642961832674,32.59999847412109,1.0769253341550247,32.259998321533196,0.022988558870356668
5518,2022-01-06,32.330001831054695,32.52000045776367,31.81999969482422,31.90999984741211,1549629.0,0.0043492764932753225,-1.3333269755288104,-1.3999923706830688,61.38326946205216,69.35070719438956,-0.1389089744817653,-0.6828901456088445,-2.3477029020682565,-3.7869856759743072,35.391946259152284,0.7000007629394531,1.125364265620668,0.5290018081665124,-0.6136434818675411,1.671647098200566,-0.042320836850514354,1.1003244531835392,0.509998321533196,50.00018699488078,-14.385525976312579,0.5713226450170268,1,-0.07000160217285867,-1.7650012969970774,-3.310001850128181,-4.060002326965339,0.09999847412108664,3,0.016393403936889595,-1.533314683891969,32.189998626708984,2.6922738343261794,32.639999389648445,-1.7368642961832674,32.59999847412109,0.016393403936889595
5519,2022-01-07,33.169998168945305,33.169998168945305,32.200000762939446,32.200000762939446,2374033.0,0.0259819452618697,1.0,2.30950672564278,72.79408086683291,68.76914655325689,-0.8609422307548869,-1.4034589274530305,-3.0941674069120424,-4.5878576472797405,36.02206895805873,0.9699974060058594,1.0146544370129007,1.2474982261657637,0.06384006885895133,2.431156383472576,0.6556691475123557,1.8393273048191716,-1.3499984741210866,100.0,31.394696367252223,0.5918290786534062,1,-0.7199993133544851,-2.2749986648559535,-4.322498321533196,-4.89999866485595,-1.659997940063466,4,-0.02441958406111977,-1.3333269755288104,32.330001831054695,-1.533314683891969,32.189998626708984,2.6922738343261794,32.639999389648445,-0.02441958406111977
5520,2022-01-10,32.36999893188477,33.490001678466804,32.150001525878906,33.400001525878906,1987004.0,-0.02411815740796497,1.2148709784202005,-1.0618611839750751,58.74728882718738,66.33605334491874,0.04752079772899975,-0.5240013247276494,-2.2231558363218475,-3.7537585804132405,36.572802763628296,1.3400001525878977,0.9155245244949484,0.3799990653991756,-0.7391732546419547,1.4991713854403024,-0.17958709462138955,0.9395852254197408,-0.549999237060554,32.93404693214216,-35.45006622341291,0.5595861600205639,1,0.2850017547607351,-1.169998168945316,-3.5224990844726634,-4.099999427795417,-0.11999893188477273,0,-0.00988568753114838,1.0,33.169998168945305,-1.3333269755288104,32.330001831054695,-1.533314683891969,32.189998626708984,-0.00988568753114838
5521,2022-01-11,32.59000015258789,32.84999847412109,32.400001525878906,32.5,1297235.0,0.00679645437017351,-2.1034582549558185,-0.08737856886252,58.83619750581457,65.10758023711432,-0.19099854992161625,-0.6322919863582044,-2.3736046186503224,-3.9412674286941964,37.04364094380696,0.4799995422363139,0.8436452305775788,0.508500289916995,-0.47870768028280963,1.4957082601167997,0.014896304817092698,1.0021042750168974,-0.7032003784179679,46.107757074884276,-20.895153808342897,0.49360398509990194,1,0.06500053405761719,-1.2449989318847656,-3.700000286102295,-4.320000648498535,-0.3300018310546946,1,0.0009204903085739957,1.2148709784202005,32.36999893188477,1.0,33.169998168945305,-1.3333269755288104,32.330001831054695,0.0009204903085739957
5522,2022-01-12,32.18000030517578,32.799999237060554,32.09999847412109,32.759998321533196,1371862.0,-0.012580541438860782,1.1212149235615383,-6.444411477980678,54.38247337407156,63.66590937187969,0.23422645070804293,-0.17453420562529942,-1.9009286758103165,-3.5003676201378937,36.85428279999414,0.7000007629394673,0.7986867875336969,0.06250038146972514,-0.8808165011597353,1.0058172640991856,-0.4091580598450051,0.5341588227844554,-0.22907245483398242,21.55689717004612,-41.955809965231936,0.4716584413147309,1,0.47500038146972656,-0.5949993133544886,-3.2300004959106445,-3.910000801086426,0.15000152587891336,2,0.018334373741226928,-2.1034582549558185,32.59000015258789,1.2148709784202005,32.36999893188477,1.0,33.169998168945305,0.018334373741226928
5523,2022-01-13,32.540000915527344,32.540000915527344,32.080001831054695,32.200000762939446,1473691.0,0.011187091576679187,1.7058757531218378,-0.5862091645126902,56.6287918469556,62.57029469637948,-0.059967515891585776,-0.4895383143898684,-2.2324303350688623,-3.8207491856435283,36.1066739080868,0.45999908447264914,0.6656041811745439,0.3780009269714384,-0.5563851599521641,1.3123870138950444,-0.0891921164903664,0.8451939704332396,-0.527510112060547,32.624052074680996,-27.679739507506596,0.4671930434618028,1,0.11499977111816406,-0.6999998092651367,-3.4400010108947754,-4.270001411437988,0.020000457763671875,3,0.011677850114522714,1.1212149235615383,32.18000030517578,-2.1034582549558185,32.59000015258789,1.2148709784202005,32.36999893188477,0.011677850114522714
5524,2022-01-14,32.299999237060554,32.549999237060554,32.11999893188477,32.43000030517578,1401392.0,-0.007375589173762687,1.3243326838018346,-0.38235591109512534,55.473096491966935,60.516383458525375,0.2081993932472983,-0.1999306711143518,-1.946465869288538,-3.541352122384506,35.322796731272796,0.43000030517578125,0.6097092178958512,0.0999993324279842,-0.7885711967900733,0.9885698616460417,-0.34428593218104453,0.5442845970370129,-0.2284079985937595,15.602654596710702,-42.82466903030056,0.4442852646090289,1,0.35500144958495383,-0.37999820709228516,-2.984999656677253,-3.864999771118171,-0.549999237060554,4,0.004024800965507946,1.7058757531218378,32.540000915527344,1.1212149235615383,32.18000030517578,-2.1034582549558185,32.59000015258789,0.004024800965507946
5525,2022-01-17,32.59000015258789,32.669998168945305,32.080001831054695,32.419998168945305,1496564.0,0.008978356729946624,2.575756875166239,-1.3076968220899763,50.10393262659668,58.466438208057355,-0.09316637273667538,-0.41014888511589476,-2.1848969620615293,-3.7924885057048137,35.596582709864855,0.5899963378906108,0.5816857680635437,0.3260002136230469,-0.4724822754274385,1.1244827026735287,-0.0732410309021958,0.7252414581482896,0.9000015258789134,66.23383700767927,12.525468349696375,0.39924124452524135,1,0.06500053405761719,-0.5149993896484375,-3.252500534057617,-4.155000686645508,-1.139999389648441,0,-0.03313899719697577,1.3243326838018346,32.299999237060554,1.7058757531218378,32.540000915527344,1.1212149235615383,32.18000030517578,-0.03313899719697577
5526,2022-01-18,32.240001678466804,32.580001831054695,32.110000610351555,32.47999954223633,1307164.0,-0.01073944377055469,1.136357331113881,-1.411735667003153,50.0,57.59434788905308,0.21693894021387905,-0.0069506535163768035,-1.78697719318275,-3.4098846819869486,35.50082548269607,0.47999954223633523,0.538453384485198,-0.057998371124263315,-0.7849700212354094,0.6689732789868827,-0.4214841961798328,0.3054874539313097,1.2218000030517544,22.222281091219276,-29.29478850015776,0.36348582505557253,1,0.41499900817870383,-0.15500068664551492,-2.7000017166137766,-3.7150020599365305,-0.5000019073486399,1,0.0003101216194996148,2.575756875166239,32.59000015258789,1.3243326838018346,32.299999237060554,1.7058757531218378,32.540000915527344,0.0003101216194996148
5527,2022-01-19,32.279998779296875,32.34999847412109,31.88999938964844,32.18000030517578,1367307.0,0.0012406047998683167,2.833359824522502,-0.41666401754777593,52.12762849045021,56.56594333665287,0.21350305839535366,-0.0071473760973148615,-1.7808240005692326,-3.4293367960390846,35.548052659127,0.4599990844726456,0.43042546234621426,-0.04350118637084677,-0.726967971098631,0.639965598356941,-0.3852345787347389,0.29823220599304534,1.1541669052124064,50.000000000000234,-2.4859265914285444,0.3417333923638934,1,0.4100017547607493,-0.19499778747558594,-2.6899986267089844,-3.7049989700317383,-2.539999008178711,2,-0.000619592890954701,1.136357331113881,32.240001678466804,2.575756875166239,32.59000015258789,1.3243326838018346,32.299999237060554,-0.000619592890954701
5528,2022-01-20,33.0,33.110000610351555,32.25,32.40999984741211,1831902.0,0.02230487137331938,1.123454697014671,5.9000915541313805,57.06108245640229,54.81783240216058,-0.44864398763636615,-0.6618457345851922,-2.440198869204771,-4.123473983525052,35.689689252251114,0.8600006103515554,0.3736678254679333,0.6135000228881822,-0.07576385725719348,1.3027639030335543,0.26886808281549435,0.95813196296087,0.37239903271484565,90.98356555019186,38.10539973160917,0.34463194007268644,1,-0.3099994659423757,-0.9149990081787109,-3.107499599456787,-4.204999923706055,-1.260000228881836,3,-0.020302974816524433,2.833359824522502,32.279998779296875,1.136357331113881,32.240001678466804,2.575756875166239,32.59000015258789,-0.020302974816524433
5529,2022-01-21,31.899999618530273,32.720001220703125,31.79999923706055,32.700000762939446,1654100.0,-0.03333334489302198,1.1904755417197346,-1.3559337923899921,44.166678057772955,53.197764538892315,0.5054114095090512,0.46681392206404126,-1.3004532173041135,-3.0003565185916443,35.35568721677825,1.2000007629394496,0.36273693844293575,-0.48950033187865927,-1.1692050436386694,0.1902043798813544,-0.8293526877586643,-0.1496479759986542,1.4131034284619162,7.633608903668594,-39.64346810927648,0.33985235588000645,1,0.5550003051757812,0.18500137329101562,-1.640000343322754,-2.810000419616699,-0.6900005340576172,4,0.020689710428001273,1.123454697014671,33.0,2.833359824522502,32.279998779296875,1.136357331113881,32.240001678466804,0.020689710428001273
5530,2022-01-24,30.76000022888184,32.09000015258789,30.57999992370605,31.79999923706055,2553698.0,-0.03573665841005913,-1.1571437718919237,1.299996900562917,36.760570001705744,50.74491703843577,1.556721339295148,1.6147833771634943,-0.1386164374023302,-1.8393237773887563,34.55859440007407,1.5100002288818395,0.2956151102303508,-1.581999778747555,-2.5381891319962584,-0.6258104254988517,-2.0600944553719067,-1.1039051021232034,2.4623165895144545,7.114634637291283,-34.96314513169748,0.4780946766243522,1,1.085000038146962,1.2750005722045863,-0.427500724792484,-1.6700010299682653,-0.9400005340576207,0,0.03218464771624441,1.1904755417197346,31.899999618530273,1.123454697014671,33.0,2.833359824522502,32.279998779296875,0.03218464771624441
5531,2022-01-25,30.979999542236328,31.21999931335449,30.65999984741211,30.79999923706055,1556482.0,0.007152123267798904,-1.4347851326024426,-0.17307738157462443,41.19360063611606,49.27948673421849,1.2117554147693,1.3373357924445202,-0.3282912605334083,-2.0377206168768254,33.17334056777684,0.5599994659423793,0.09323955613403001,-1.2820003509521456,-2.407149782906629,-0.15685091899766235,-1.8445750669293872,-0.719425634974904,2.030931924584749,15.810257311061502,-27.43177870419547,0.5625747159772412,1,0.8650007247924734,1.0550012588500977,-0.5275001525878906,-1.890000343322754,-2.649999618530277,1,0.015171117742024176,-1.1571437718919237,30.76000022888184,1.1904755417197346,31.899999618530273,1.123454697014671,33.0,0.015171117742024176
5532,2022-01-26,31.79999923706055,32.0,31.10000038146973,31.11000061035156,1624950.0,0.02646868001745073,-1.535213462137753,3.833319204849011,46.49004691827847,48.15295951992103,0.3712218802523317,0.5087667955387438,-1.11297083419705,-2.8311302670308898,32.038376366206336,1.0200004577636719,0.02462866984230061,-0.44000053405761363,-1.5840097801989579,0.7040087120837306,-1.0120051571282822,0.1320040890130585,1.016457706311325,48.22130364605081,5.593126457293081,0.5720046230706715,1,0.04500102996825106,0.23500156402587535,-1.219999790191654,-2.710000038146976,-4.239999771118164,2,-0.001886775703832777,-1.4347851326024426,30.979999542236328,-1.1571437718919237,30.76000022888184,1.1904755417197346,31.899999618530273,-0.001886775703832777
5533,2022-01-27,32.279998779296875,32.34999847412109,31.520000457763672,31.70000076293945,1334858.0,0.015094325589697588,1.3055583518329414,0.8405785082845403,43.81085146287567,46.857154516688674,-0.16711103626069956,0.04692461123948988,-1.549732522810082,-3.2757824770066115,31.376001486823373,0.8299980163574148,-0.05477357511462344,0.02999916076660014,-1.1116153126723916,1.1716136342055918,-0.5408080759528957,0.600806397486096,0.3575416025017333,79.4391507134282,42.24771454710044,0.5708072367194955,1,-0.4349985122680735,-0.24499797821044922,-1.6599993705749512,-3.109999656677246,-7.009998321533203,3,-0.07868646543468172,-1.535213462137753,31.79999923706055,-1.4347851326024426,30.979999542236328,-1.1571437718919237,30.76000022888184,-0.07868646543468172
5534,2022-01-28,31.649999618530273,32.34999847412109,31.31999969482422,32.18000030517578,1370806.0,-0.019516703364024224,1.3678213838629207,-0.9137974125740689,44.87179870349164,46.275806303010334,0.4034124964269665,0.6628665523045143,-0.8539105661425879,-2.609891774387229,30.59108298950641,1.029998779296868,-0.09960101711227054,-0.5695000648498549,-1.7421616558596469,0.603161526159937,-1.1558308603547545,0.016830730655041037,0.8229375266209331,60.45200966821837,21.783418263289484,0.5863307955048961,1,0.19500064849852805,0.38500118255615234,-0.9525003433227539,-2.3000001907348633,-6.869998931884762,4,0.0028436067511103946,1.3055583518329414,32.279998779296875,-1.535213462137753,31.79999923706055,-1.4347851326024426,30.979999542236328,0.0028436067511103946
5535,2022-01-31,31.93000030517578,32.290000915527344,31.770000457763672,32.060001373291016,1494280.0,0.008846783254985446,-1.3111092273131861,0.24528471639921834,45.33898282254269,45.757915505515086,0.022289295450057978,0.34793653768999633,-1.061865768035112,-2.8547794743857153,29.241264457379657,0.6400012969970703,-0.18579926220861154,-0.25599946975707866,-1.42114937348952,0.9091504339753627,-0.8385744216232993,0.326575482109142,0.4199981689453054,75.14801714583699,35.8746307965775,0.582574951866221,1,-0.08500003814697976,0.10500049591064453,-1.2275009155273438,-2.455000877380371,-6.239999771118168,0,-0.02254936466713453,1.3678213838629207,31.649999618530273,1.3055583518329414,32.279998779296875,-1.535213462137753,31.79999923706055,-0.02254936466713453
5536,2022-02-01,32.25,32.759998321533196,32.189998626708984,32.200000762939446,1312855.0,0.010021913303030816,-15.284889106860458,-0.3846063558203546,50.50071327766093,45.577147148538494,-0.3309454365267541,-0.0029292014335879912,-1.301714714050739,-3.139450270993784,27.94257220678932,0.8299980163574148,-0.24477023109962914,0.0835001945495577,-1.0625551286991808,1.2295555177982962,-0.4895274670748151,0.656527856173927,-1.6700000762939489,69.27717142144782,26.615917019197788,0.57302766162437,2,-0.4049997329711985,-0.21499919891357422,-1.5475006103515625,-2.77500057220459,-3.4099998474121094,1,-0.07534884667211728,-1.3111092273131861,31.93000030517578,1.3678213838629207,31.649999618530273,1.3055583518329414,32.279998779296875,-0.07534884667211728
5537,2022-02-02,32.93000030517578,32.93000030517578,32.299999237060554,32.299999237060554,1427735.0,0.02108528078064431,-1.0000000000000226,12.60021362630462,52.66757537552082,45.08897969510722,-1.0158770002639272,-0.6584046517036555,-1.9003919395129074,-3.778885145697739,27.03898587951956,0.6800003051757812,-0.27658270469710544,0.7265004158020005,-0.46944484020797717,1.9224456718119782,0.12852778779701168,1.3244730438069894,-2.306400413513188,100.0,53.752950033517834,0.597972628004989,2,-1.1750001907348633,-0.8949995040893555,-2.0324993133544886,-3.159999847412106,-5.530000686645508,2,-0.13969026233949722,-15.284889106860458,32.25,-1.3111092273131861,31.93000030517578,1.3678213838629207,31.649999618530273,-0.13969026233949722
5538,2022-02-03,32.860000610351555,33.080001831054695,32.610000610351555,32.93000030517578,1328454.0,-0.002125711939736097,1.5405282800997793,-0.11111043832615043,53.92158067475295,46.17285776366055,-1.0815624996258748,-0.5762052613478019,-1.7517520528061574,-3.672164007829764,26.96528494190949,0.4700012207031392,-0.2847679036726305,0.6300007820129352,-0.6007285296352904,1.8607300936611608,0.014636126188818821,1.245365437837048,-2.1441447021484343,87.4999458140243,35.83259771910217,0.6153646558241135,2,-1.0299997329711843,-0.8249998092651296,-1.9475002288818324,-3.0300006866455007,-5.5900001525878835,3,-0.16129035441160533,-1.0000000000000226,32.93000030517578,-15.284889106860458,32.25,-1.3111092273131861,31.93000030517578,-0.16129035441160533
5539,2022-02-04,32.360000610351555,33.0,32.209999084472656,32.86999893188477,1610202.0,-0.015216067885357565,1.0519492100608865,7.28572207084415,48.4353761268286,47.47005844422976,-0.5693193429825527,-0.14756540800492246,-1.132489823556277,-3.1245326997483787,25.932090173975457,0.7900009155273438,-0.3216389681506229,0.17050065994261843,-0.9807273392274638,1.3217286591127007,-0.40511333964241913,0.7461146595276595,-1.5022959467773411,45.03813237276755,-4.588921148863889,0.5756139995850407,2,-0.4899997711181534,-0.3249998092651296,-1.4475002288818324,-2.3050003051757777,-4.3400001525878835,4,-0.21909765200436626,1.5405282800997793,32.860000610351555,-1.0000000000000226,32.93000030517578,-15.284889106860458,32.25,-0.21909765200436626
5540,2022-02-07,32.049999237060554,32.610000610351555,31.729999542236328,32.5,1349854.0,-0.009579770316562874,1.6268610828014944,0.8823573410724185,48.70039326358679,48.30414651394872,-0.0637971030788087,0.14464944296313575,-0.7166199182071544,-2.764865981723137,24.27183081390836,0.8800010681152273,-0.4610309441677849,-0.12350072860716921,-1.2730597864361428,1.0260583292218044,-0.6982802575216525,0.4512788003073176,-1.0589567434375127,23.703640910439937,-28.17586424036204,0.5747795289144865,2,0.040001869201660156,-0.0149984359741282,-1.044999122619636,-1.8699989318847763,-3.689998626708995,0,-0.22683303349375694,1.0519492100608865,32.360000610351555,1.5405282800997793,32.860000610351555,-1.0000000000000226,32.93000030517578,-0.22683303349375694
5541,2022-02-08,32.61999893188477,32.720001220703125,32.009998321533196,32.060001373291016,1182633.0,0.017784702289949106,-1.1515119988902514,-1.2444369092527798,52.16836827787349,48.93507110945929,-0.42096756502862576,-0.44584636037038194,-1.1771029173845378,-3.2764317914291183,22.57166327962376,0.710002899169929,-0.42001114599351297,0.44499902725220153,-0.7069240837705308,1.5969221382749375,-0.1309625282591682,1.0209605827635677,-1.503618878015832,65.92576894276569,13.23810335343164,0.5759615555113676,2,-0.4199981689453196,-0.584998130798347,-1.5349988937378,-2.359998703002937,-3.4099998474121165,1,-0.21244630977143775,1.6268610828014944,32.049999237060554,1.0519492100608865,32.360000610351555,1.5405282800997793,32.860000610351555,-0.21244630977143775
5542,2022-02-09,32.77000045776367,33.330001831054695,32.72999954223633,32.759998321533196,1260639.0,0.004598452813935561,-16.142997275204564,0.017861035422355787,48.41816005671148,49.44699428655215,-0.46813377144113133,-0.5790694039163498,-1.2371203874038414,-3.3668532985753217,21.689717345108008,0.7100028991699219,-0.20594311521718822,0.5655005455017061,-0.616780764004119,1.7477818550075348,-0.02564010925120641,1.1566412002546187,-1.5358030972635852,64.99996423726401,16.447756258597813,0.5911406547529136,2,-0.44499969482421875,-0.7349996566772461,-1.4750003814697266,-2.4750003814697266,-2.75,2,-0.11992676991997753,-1.1515119988902514,32.61999893188477,1.6268610828014944,32.049999237060554,1.0519492100608865,32.360000610351555,-0.11992676991997753
5543,2022-02-10,32.919998168945305,33.049999237060554,32.709999084472656,32.959999084472656,961037.0,0.0045772874301592825,2.0908933277845785,-3.9992372234913858,58.069611609962735,50.91341794282672,-0.5786518553042228,-0.7369213489260957,-1.2712916586284315,-3.469365945583732,20.791660498105436,0.34000015258789773,-0.028167514412075434,0.6964983940124441,-0.5201973156283373,1.913194103653229,0.08815053919204985,1.3048462488328347,-1.5181364508008492,74.3748077752948,19.793779476178024,0.6083478548203917,2,-0.3899974822997976,-0.8849973678588796,-1.5074977874755788,-2.62499809265136,-3.159997940063466,3,-0.1676791876502064,-16.142997275204564,32.77000045776367,-1.1515119988902514,32.61999893188477,1.6268610828014944,32.049999237060554,-0.1676791876502064
5544,2022-02-11,32.43000030517578,32.810001373291016,32.22999954223633,32.700000762939446,1141496.0,-0.014884504587602265,1.3673463032596087,6.749856952125269,64.72664177580671,53.067602270967164,0.037576245712649836,-0.24947550289323317,-0.6826353985198175,-2.9248296638368956,19.566664482929195,0.6899986267089773,0.04628970757042339,0.20000047683716105,-1.0198010966920918,1.419802050366414,-0.4099003099274654,0.8099012636017875,-0.873887377998507,43.74998509885993,-16.139777081339496,0.6099007867646259,2,0.10000038146972656,-0.39499950408935547,-1.0174999237060547,-2.135000228881836,-3.8000011444091797,4,-0.15911192719256873,2.0908933277845785,32.919998168945305,-16.142997275204564,32.77000045776367,-1.1515119988902514,32.61999893188477,-0.15911192719256873
5545,2022-02-14,31.51000022888184,32.049999237060554,31.43000030517578,32.0,1623810.0,-0.028368796411855413,1.1016975453319662,1.814810890235839,54.16013292160139,53.474204453627216,0.9965297431480415,0.6171043977823523,0.3089911100706111,-1.9550872403368835,18.02539714619415,1.0,0.08836889201013776,-0.6659996032714837,-1.9139941732853423,0.5819949667423714,-1.289996888278413,-0.04200231826455436,1.8200016021728551,4.21051891887568,-58.724623138347326,0.6239972850069281,2,0.8700008392333949,0.5250005722045863,0.1624989509582484,-1.0500011444091868,-2.1499996185302805,0,-0.11075848130014476,1.3673463032596087,32.43000030517578,2.0908933277845785,32.919998168945305,-16.142997275204564,32.77000045776367,-0.11075848130014476
5546,2022-02-15,32.25,32.34000015258789,31.399999618530273,31.40999984741211,1456501.0,0.02348460062656188,-1.186046202161069,-1.7142868264428834,53.57711423173841,53.57526432654028,0.2866771354472135,-0.12870678169930727,-0.358333163440566,-2.6258468295040913,16.267189780998883,0.9400005340576172,0.18942164594680122,0.07350025177002095,-1.1746102706987855,1.3216107742388274,-0.5505550094643823,0.6975555130044242,1.0420018005371148,44.04142005401826,-19.89755912076268,0.6240552612344037,2,0.11500072479248047,-0.2949991226196289,-0.32249927520751953,-1.629999160766598,-3.4500007629394496,1,-0.12062013611312994,1.1016975453319662,31.51000022888184,1.3673463032596087,32.43000030517578,2.0908933277845785,32.919998168945305,-0.12062013611312994
5547,2022-02-16,32.259998321533196,32.490001678466804,32.11999893188477,32.360000610351555,995058.0,0.0003100254738974684,1.0555455479849605,-0.11905032220562123,49.82817463984834,53.1204414337731,0.1918158151414886,-0.14786123668267237,-0.30661422571223795,-2.5669615848696026,15.017893141471166,0.37000274658203125,0.27366097115584864,0.08449859619140199,-1.1632947718078483,1.3322919641906488,-0.5393980878082232,0.7083952801910272,0.9563233917236431,52.12114556541275,-9.449976788615636,0.6238966839996241,2,0.10500240325928445,-0.3049974441528249,-0.2599973678588796,-1.639997482299794,-4.289999008178707,2,-0.09454430860973417,-1.186046202161069,32.25,1.1016975453319662,31.51000022888184,1.3673463032596087,32.43000030517578,-0.09454430860973417
5548,2022-02-17,32.330001831054695,32.549999237060554,32.06999969482422,32.31999969482422,1151062.0,0.002169978709353204,1.1333457665049997,-0.1000190730498517,56.46389907732931,54.012499539384294,0.04327678141930136,-0.28525830290119814,-0.33376918930229493,-2.57000887799164,12.801545761795955,0.47999954223633523,0.2947768368130852,0.18800201416016193,-1.0011878643748133,1.3771918926951408,-0.4065929251073257,0.7825969534276496,0.8136669984130833,65.95752164026419,4.0694891351193405,0.594594939267489,2,0.03499889373778586,-0.3750009536743235,-0.21000099182129617,-1.7100009918212926,-4.610002517700206,3,-0.07145070344759907,1.0555455479849605,32.259998321533196,-1.186046202161069,32.25,1.1016975453319662,31.51000022888184,-0.07145070344759907
5549,2022-02-18,32.560001373291016,32.990001678466804,32.22999954223633,32.25,1358110.0,0.007114120915866939,-3.3428409499624387,30.99351639967287,56.04607657219008,54.828686573673544,-0.17362799635751713,-0.4883129962305901,-0.5167193534566081,-2.733110761366209,11.64914107170017,0.7600021362304759,0.2493489012397916,0.3850014686584444,-0.8125135710075568,1.5825165083244457,-0.2137560511745562,0.983758988491445,0.5139206877392652,72.95599068639238,12.218763637467823,0.5987575198330007,2,-0.19500064849853516,-0.6050004959106445,-0.3125004768371582,-1.9400005340576136,-4.500001907348629,4,-0.08599511751575106,1.1333457665049997,32.330001831054695,1.0555455479849605,32.259998321533196,-1.186046202161069,32.25,-0.08599511751575106
5550,2022-02-21,31.75,32.799999237060554,31.649999618530273,32.65999984741211,1257018.0,-0.024877191005141075,-1.072070245377702,-2.9354703747000555,45.61403567477633,54.100427395551634,0.6586023435768951,0.42125761384640725,0.3228625274002752,-1.8642344766190249,12.21644831253952,1.1499996185302805,0.17284422252019738,-0.4744998931884794,-1.4944169840187982,0.5454171976418394,-0.9844584386036388,0.03545865222667999,1.2569651633302783,22.012574089601987,-36.089355790789256,0.5099585454151585,2,0.6150007247924805,0.2050008773803711,0.5375008583068848,-1.129999160766598,-2.5300006866455114,0,-0.09826774296798102,-3.3428409499624387,32.560001373291016,1.1333457665049997,32.330001831054695,1.0555455479849605,32.259998321533196,-0.09826774296798102
5551,2022-02-22,31.45000076293945,31.63999938964844,30.0,30.8799991607666,2023542.0,-0.009448794868048838,2.4526344531825472,-0.6263754920331462,36.09022906828153,52.73065728572608,0.8662828892535934,0.7992516026303811,0.6579480075324433,-1.5132133029829298,13.410901577921958,1.75,0.1703667514476095,-0.7979991912841804,-1.7134938076310213,0.11749542506266053,-1.2557464994576044,-0.34025188311075993,1.5400009155273544,48.494981570812115,-4.129201362063199,0.45774730817342063,2,0.07499885559082742,0.21500015258789773,0.9149999618530309,-0.8299999237060476,-2.3400001525878906,1,-0.06645469322375142,-1.072070245377702,31.75,-3.3428409499624387,32.560001373291016,1.1333457665049997,32.330001831054695,-0.06645469322375142
5552,2022-02-23,31.739999771118164,31.90999984741211,31.45000076293945,31.5,1566410.0,0.009220953931436737,-1.7058909327543583,0.4210510465291398,39.891687366911626,50.71088792538707,0.4635618096322176,0.5317923838344356,0.3845619506872424,-1.7389687185777767,13.535807833186267,0.4599990844726598,0.19517858902559482,-0.505000209808351,-1.4270458658672496,0.41704544625054396,-0.9660230378378003,-0.04397738177890176,1.0706018066406315,58.19393961044167,9.568988668334583,0.46102282802944805,2,-0.24499893188476207,-0.07499885559081676,0.6300010681152344,-1.119998931884762,-2.6499996185302734,2,-0.0926276167378196,2.4526344531825472,31.45000076293945,-1.072070245377702,31.75,-3.3428409499624387,32.560001373291016,-0.0926276167378196
5553,2022-02-24,29.739999771118164,30.959999084472656,29.3700008392334,30.239999771118164,3880161.0,-0.06301197272912085,-1.5645177168382258,-2.0833353201567206,31.392036872522127,47.00704293613323,2.1959715393289727,2.4577556593916796,2.3721520281251074,0.312540789109768,13.803900104562135,2.3699989318847656,0.09069447140413445,-2.378000259399414,-3.8281922828730757,-0.9278082359257489,-3.103096271136245,-1.6529042476625833,2.9019657119751017,10.2209625996418,-37.2525253977287,0.725096011736832,2,1.4400014877319371,1.6100015640258825,2.647500991821289,0.8800010681152379,-0.2199993133544922,3,-0.05951581948170026,-1.7058909327543583,31.739999771118164,2.4526344531825472,31.45000076293945,-1.072070245377702,31.75,-0.05951581948170026
5554,2022-02-25,31.739999771118164,31.940000534057614,29.63999938964844,29.70000076293945,3409859.0,0.06724949614634124,-1.1296289591801238,-4.079998016357429,48.2245157507057,46.34752991714482,0.09812033918376528,0.48996470361961286,0.38627254408967104,-1.613897220467404,14.013537804860041,2.3000011444091726,0.04843747984363134,-0.38250026702881,-1.827125522213585,1.062124988155965,-1.1048128946211975,0.33981236056357744,0.6402085404663111,69.09621104739054,17.846989611439056,0.722312627592388,2,-0.5599985122680629,-0.38999843597411754,0.6475009918212891,-1.119998931884762,-1.8400001525878906,4,-0.12665407960782904,-1.5645177168382258,29.739999771118164,-1.7058909327543583,31.739999771118164,2.4526344531825472,31.45000076293945,-0.12665407960782904
5555,2022-02-28,31.209999084472656,31.60000038146973,30.809999465942386,31.0,3224267.0,-0.016698194406660982,-1.6779685125917627,0.10294077773113272,41.887226293233,45.04865347953311,0.6493798497064667,1.0153147106278482,0.931940995449942,-1.018737189249805,14.234504586976133,0.9300003051757777,-0.10608136429345905,-0.8765008926391573,-2.3761609848622314,0.6231591995839132,-1.6263309387506908,-0.12667084652762028,0.9293926293237362,71.59527096228358,21.285370299823697,0.7498300461115358,2,-0.02999782562255504,0.14000225067139027,1.0600013732910156,-0.5899982452392543,-2.8899993896484375,0,-0.10092918010040675,-1.1296289591801238,31.739999771118164,-1.5645177168382258,29.739999771118164,-1.7058909327543583,31.739999771118164,-0.10092918010040675
5556,2022-03-01,29.81999969482422,31.25,29.81999969482422,31.13999938964844,2501839.0,-0.044536989119617676,-1.1666676299742798,-6.285740236148972,35.14601306371006,43.41730219329553,1.8533320283809793,2.33357387079932,2.3137197905554174,0.42452949471421064,14.144654889893554,1.4300003051757812,-0.313582675787071,-2.1450002670288093,-3.951287710549586,-0.3387128235080361,-3.0481439887891995,-1.2418565452684227,2.120000839233395,17.509685176114374,-29.663838260591724,0.9031437217603872,3,1.3600015640258825,1.5300016403198278,2.120000839233395,0.8000011444091832,-1.9899997711181676,1,-0.020120737344402784,-1.6779685125917627,31.209999084472656,-1.1296289591801238,31.739999771118164,-1.5645177168382258,29.739999771118164,-0.020120737344402784
5557,2022-03-02,28.32999992370605,29.489999771118164,27.71999931335449,29.20000076293945,4165350.0,-0.04996645829532931,1.441381868598038,0.6590916972516816,29.636207472847374,40.43644757057531,3.04773834499775,3.648335438223132,3.771245553353733,1.9558409522209992,14.233811168396981,2.10000038146973,-0.43202410744013875,-3.4050000190734906,-5.776839300936228,-1.033160737210757,-4.590919660004861,-2.2190803781421238,3.4044006347656257,14.45498658528648,-28.06832336776426,1.1859196409313675,3,2.0250005722045934,2.1950006484985387,3.6100006103515625,2.290000915527351,-1.2099990844726527,2,0.02753267521165137,-1.1666676299742798,29.81999969482422,-1.6779685125917627,31.209999084472656,-1.1296289591801238,31.739999771118164,0.02753267521165137
5558,2022-03-03,27.559999465942386,28.790000915527344,27.540000915527344,28.34000015258789,2814417.0,-0.02717968442772012,-2.048788714048126,0.8965516485395602,28.91774737359772,37.422188770731715,3.4307364362489814,4.217128844138873,4.500122146268961,2.7627756353911117,14.190140899326774,1.25,-0.6368505646742655,-3.910000419616697,-6.865181574388256,-0.9548192648451348,-5.38759099700248,-2.4324098422309177,3.7729609680175713,0.4545125488379638,-40.18222237609637,1.4775905773857807,3,2.6100006103515625,2.875001907348633,4.380001068115227,3.0600013732910156,-0.12999916076660512,3,0.055515265467846575,1.441381868598038,28.32999992370605,-1.1666676299742798,29.81999969482422,-1.6779685125917627,31.209999084472656,0.055515265467846575
5559,2022-03-04,25.270000457763672,27.559999465942386,25.170000076293945,27.309999465942386,4528521.0,-0.08309140248745683,-1.133928244515311,2.6153810414603593,25.851394217220147,35.22633971989214,5.115891466392185,6.270205006821747,6.718315611633486,5.074691853621758,15.142428091058862,2.389999389648441,-0.8961738859173565,-5.845499420166014,-9.861695339049142,-1.8293035012828867,-7.853597379607578,-3.8374014607244504,5.607804833984371,1.5552158121863842,-41.884435065212095,2.0080979594415633,3,3.2849998474121094,3.980000495910648,6.670000076293942,5.35000038146973,2.4200000762939418,4,0.1681836138904491,-2.048788714048126,27.559999465942386,1.441381868598038,28.32999992370605,-1.1666676299742798,29.81999969482422,0.1681836138904491
5560,2022-03-07,24.78000068664551,25.61000061035156,22.8799991607666,24.0,6259962.0,-0.019390572308740084,1.2377056164369677,-0.3823534636626545,20.520918435781468,33.49641631628102,5.0436121411352275,6.522015963132532,7.133526489220262,5.584620718439506,17.114559173446374,2.7300014495849574,-1.251970299563581,-5.971999263763426,-10.854606588887759,-1.0893919386390927,-8.413302926325596,-3.530695601201259,5.2987118749389595,22.70013542857577,-19.80981213368866,2.4413036625621674,3,2.629999160766598,3.3249998092651367,7.159999847412102,5.840000152587891,2.8199996948242188,0,0.20661819168730067,-1.133928244515311,25.270000457763672,-2.048788714048126,27.559999465942386,1.441381868598038,28.32999992370605,0.20661819168730067
5561,2022-03-08,25.690000534057614,26.85000038146973,24.239999771118164,24.29999923706055,3570134.0,0.03672315666651782,-2.456953926800775,1.7820513761019037,25.79219966184978,31.92980657127415,3.6102927869252674,5.340002859923153,6.12972296113767,4.689026552395671,18.66861095529458,2.610000610351566,-1.6415636196837369,-4.715499496459966,-10.006454676180457,0.5754556832605253,-7.360977086320208,-2.0700219065997203,3.236917883396,42.511363295344054,1.1668877015978296,2.6454775898602447,3,1.7199993133544957,2.4149999618530344,6.25,4.930000305175788,2.20999908447266,1,0.10237442997636292,1.2377056164369677,24.78000068664551,-1.133928244515311,25.270000457763672,-2.048788714048126,27.559999465942386,0.10237442997636292
5562,2022-03-09,28.84000015258789,28.84000015258789,26.84000015258789,27.10000038146973,4831156.0,0.12261578641675297,1.2988508771064422,1.2517972284466414,39.519513038362085,32.8328594785897,0.00633378114743266,1.9821048968266695,2.931549802118461,1.563593034023036,19.048586235573907,3.149999618530277,-1.8589392211837854,-1.368999862670897,-6.581538679752562,3.8435389544107714,-3.9752692712117295,1.2372695458699354,-5.960000991821289,100.0,59.21729927551817,2.6062694085408338,3,-1.4300003051757812,-0.7349996566772425,3.100000381469723,1.7800006866455114,-0.8600006103515625,2,-0.035020812189254125,-2.456953926800775,25.690000534057614,1.2377056164369677,24.78000068664551,-1.133928244515311,25.270000457763672,-0.035020812189254125
5563,2022-03-10,27.399999618530273,28.670000076293945,27.32999992370605,28.46999931335449,2697843.0,-0.04993067012617203,-1.2148779611215779,-0.6149424342375693,35.55430534859683,31.425058322799828,1.206360195848628,3.1487977696541023,4.310808692078542,3.024825698172375,19.482006364040906,1.5100002288818395,-2.0542411927125244,-2.5330004692077637,-7.725659607639749,2.6596586692242212,-5.12933003842376,0.06332910000822878,-4.400800437927245,75.8389212345152,37.50967369656232,2.596329569215993,3,-0.15999984741210938,0.7050008773803746,4.495000839233398,3.2200012207031286,-0.05999946594238281,3,-0.010218933693251442,1.2988508771064422,28.84000015258789,-2.456953926800775,25.690000534057614,1.2377056164369677,24.78000068664551,-0.010218933693251442
5564,2022-03-11,27.270000457763672,28.40999984741211,27.1200008392334,27.540000915527344,2555874.0,-0.004744494984543213,-3.526314732770275,0.2523369483839235,36.96158190509751,30.877764501895882,0.7103052966814438,3.0276299797769326,4.371500533364948,3.1673733535279,20.731160953873307,1.289999008178711,-2.327749145448294,-2.4049996376037583,-7.5880264799404245,2.7780272047329078,-4.996513058772088,0.1865137835645747,-4.153985257720947,73.65772762490012,31.890407184559592,2.591513421168332,3,-0.2050008773803711,0.8350000381469762,4.662500381469727,3.35000038146973,1.1000003814697266,4,0.005867247698067235,-1.2148779611215779,27.399999618530273,1.2988508771064422,28.84000015258789,-2.456953926800775,25.690000534057614,0.005867247698067235
5565,2022-03-14,28.020000457763672,28.68000030517578,27.690000534057614,27.979999542236328,2477572.0,0.027502749813356875,-2.1935531505146524,-0.14815128781135647,40.272260806759924,31.447347584456978,-0.6032172937319054,2.1109937223333333,3.548518414529511,2.438561918646606,22.276907582035278,1.4099998474121094,-2.3634805893185273,-1.4804996490478501,-6.638338605333956,3.677339307238256,-4.059419127190907,1.098419829095203,-4.789505558670044,82.17392115601903,39.55329551444561,2.578919478143054,3,-1.835000991821289,0.08500003814697621,3.9325003623962402,2.60000038146973,1.0399990081787145,0,-0.011777299011950015,-3.526314732770275,27.270000457763672,-1.2148779611215779,27.399999618530273,1.2988508771064422,28.84000015258789,-0.011777299011950015
5566,2022-03-15,28.36000061035156,28.46999931335449,27.60000038146973,27.88999938964844,1797063.0,0.012134195111823454,1.521741053411402,11.749761586877565,40.4411779777593,32.64789986278053,-1.3098415669165462,1.5437720965007422,3.136692695034707,2.119547459758703,24.302608786174513,0.8699989318847585,-2.7084444161754995,-0.9459995269775412,-5.958616712826537,4.066617658871454,-3.452308119902039,1.5603090659469565,-5.0173156061880455,76.00002288818342,33.8890729164945,2.5063085929244986,3,-2.500000953674313,-0.25500011444091086,3.7025003433227575,2.260000228881843,0.2699985504150426,1,-0.026798314969162074,-2.1935531505146524,28.020000457763672,-3.526314732770275,27.270000457763672,-1.2148779611215779,27.399999618530273,-0.026798314969162074
5567,2022-03-16,29.209999084472656,29.790000915527344,28.70000076293945,28.76000022888184,2781715.0,0.02997173680633991,-2.8245767844653864,0.9574418868904686,48.39685182413758,34.8122448017294,-2.259494868956722,0.4780704285914368,2.237771912033736,1.2985644910933125,25.923900366408105,1.4300003051757848,-2.9596489065310223,0.05649890899658061,-4.759440823511049,4.872438641504207,-2.3514709572572343,2.4644687752503955,-5.757367777340654,78.27708559994684,30.804915906417563,2.4079698662538136,3,-2.8749990463256836,-1.1049985885620082,2.907501697540283,1.4100017547607457,-0.5499992370605469,2,-0.044847638034975046,1.521741053411402,28.36000061035156,-2.1935531505146524,28.020000457763672,-3.526314732770275,27.270000457763672,-0.044847638034975046
5568,2022-03-17,30.020000457763672,30.28000068664551,29.239999771118164,29.86000061035156,2334105.0,0.027730277257064007,2.0588248493756027,0.35555612069733916,44.393743448151014,36.87250582738838,-2.999251584490537,-0.5416335904563034,1.3827384323041265,0.5136417181134476,27.43705211849216,1.0700016021728551,-3.0136927356901353,0.9820003509521484,-3.619187443360431,5.583188145264728,-1.3185935462041414,3.2825942481084383,-6.313874366295856,91.77214425833701,45.09229186482284,2.3005938971562903,3,-3.440000534057617,-2.055001258850094,2.1600003242492676,0.6450004577636754,-1.8800010681152308,3,-0.06795472632978472,-2.8245767844653864,29.209999084472656,1.521741053411402,28.36000061035156,-2.1935531505146524,28.020000457763672,-0.06795472632978472
5569,2022-03-18,29.76000022888184,30.25,29.35000038146973,30.25,4420009.0,-0.008660900230419322,2.6734695466346814,-3.0625014901174503,45.189120542552814,39.6134171725852,-2.2745599651697788,-0.529295177691484,1.5666771292242991,0.8059258613495537,28.46862853152945,0.8999996185302699,-2.86499796452663,0.8620001792907743,-3.4492263954184317,5.17322675399998,-1.2936131080638305,3.017613466645379,-5.659441661703362,80.59700005408898,35.537507456361965,2.155613287354604,3,-2.5000000000000036,-1.8249998092651367,2.5225005149841273,1.1300010681152344,-2.450000762939453,4,-0.08131720623931171,2.0588248493756027,30.020000457763672,-2.8245767844653864,29.209999084472656,1.521741053411402,28.36000061035156,-0.08131720623931171
5570,2022-03-21,28.6299991607666,29.63999938964844,28.6299991607666,29.59000015258789,1612424.0,-0.037970465706468004,-1.104164969591736,1.9591866127418875,45.98244234648966,41.85677747087852,-0.6045829316225699,0.3741620201436504,2.6317080425035826,1.954463116018239,30.49863845024926,1.130001068115238,-2.66149271393477,-0.11200084686279155,-4.209186138594369,3.9851844448687856,-2.16059349272858,1.936591799002997,-4.158674066420101,38.43278589587003,-9.693873445834889,2.048592645865788,3,-0.06999874114990234,-0.6949987411498988,3.6525015830993652,2.2600021362304723,-0.8299999237060511,0,-0.009081324804560031,2.6734695466346814,29.76000022888184,2.0588248493756027,30.020000457763672,-2.8245767844653864,29.209999084472656,-0.009081324804560031
5571,2022-03-22,29.36000061035156,29.6299991607666,28.81999969482422,28.81999969482422,1674189.0,0.02549778103330591,-1.9999929357577813,-0.5625003725286413,53.66548257206146,43.428551863511785,-0.848474057212286,-0.5485707256046943,1.836787192861916,1.2447165423294813,30.929306345906447,1.0,-2.1593137763522705,0.7225006103515597,-3.1861445006414932,4.6311457213446126,-1.231821945144965,2.6768231658480843,-4.540154980467118,44.24247118172245,-7.80703168490939,1.9543225554965262,3,-0.6599998474121058,-1.4250001907348562,2.847500324249271,1.6950006484985423,-1.4600009918212855,1,-0.010218022417322392,-1.104164969591736,28.6299991607666,2.6734695466346814,29.76000022888184,2.0588248493756027,30.020000457763672,-0.010218022417322392
5572,2022-03-23,28.79999923706055,29.54999923706055,28.76000022888184,29.31999969482422,1575910.0,-0.01907361585999312,-1.6333367241840018,-0.9629621780471607,54.4797672924763,45.53138096838728,-0.3293815086377023,-0.23201566975794918,2.3372409465470163,1.8201656767006291,31.744548549007966,0.7899990081787109,-1.512880464225134,0.3094992637634313,-3.3189519755910304,3.937950503117893,-1.5047263559137996,2.123724883440662,-3.652544303770444,10.303025398924682,-46.27879317591006,1.814225619677231,3,-0.0999984741210973,-0.8649988174438477,3.3600015640258754,2.4000015258789062,-1.7099990844726598,2,-0.005902780583243561,-1.9999929357577813,29.36000061035156,-1.104164969591736,28.6299991607666,2.6734695466346814,29.76000022888184,-0.005902780583243561
5573,2022-03-24,27.96999931335449,29.040000915527344,27.84000015258789,28.8700008392334,2351030.0,-0.028819442558803865,-1.0689671048088212,1.7307706415288306,60.90467773288096,48.19172494925211,0.6593092014652022,0.4833635385771835,3.085215164825147,2.6413041955234675,31.25074115434351,1.2000007629394531,-0.965611195352686,-0.4320006370544469,-4.01822878296554,3.1542275088566463,-2.2251147100099935,1.3611134359010997,-2.5145916348630593,5.39415638993475,-55.746116959050994,1.7931140729555468,3,0.9700012207031321,-0.03499889373778586,4.190001487731937,3.3750019073486364,-0.5100002288818324,3,0.02466930822297786,-1.6333367241840018,28.79999923706055,-1.9999929357577813,29.36000061035156,-1.104164969591736,28.6299991607666,0.02466930822297786
5574,2022-03-25,27.71999931335449,28.190000534057614,27.6299991607666,28.07999992370605,1357570.0,-0.008938148235156929,-1.0740756439056924,0.3999999999999984,62.10872261407872,50.617998483398644,1.0950059319986991,0.43927521487128374,3.2563304003728923,2.890639030115036,31.872381852725972,0.5600013732910121,-0.8306130973305059,-0.4810006141662626,-3.71258049097284,2.750579262640315,-2.0967905525695514,1.1347893242370262,-1.9751160543738138,4.477619021862203,-58.983535937275676,1.615789938403288,3,1.220001220703132,0.21500110626221414,4.440001487731937,3.865001678466804,-0.529998779296875,4,0.015151518279136855,-1.0689671048088212,27.96999931335449,-1.6333367241840018,28.79999923706055,-1.9999929357577813,29.36000061035156,0.015151518279136855
5575,2022-03-28,28.059999465942386,28.60000038146973,27.70000076293945,27.71999931335449,1773019.0,0.012265518073952375,-3.7368743349327898,-0.9444432670707611,60.2419974632436,52.81808953734134,0.8507408048969083,-0.15685710066127,2.8304208552206163,2.5525827440960427,32.403650319737295,0.8999996185302805,-0.4649870340631921,0.016499519348148084,-2.8881046551398484,2.9211036938361445,-1.4358025678958484,1.4688016065921445,-2.0430091613018213,21.50001525878924,-42.76830696628004,1.4523020872439978,3,0.8950004577636683,-0.2200002670288086,4.100001335144039,3.7800016403198207,-0.8599987030029368,0,-0.026728439567873408,-1.0740756439056924,27.71999931335449,-1.0689671048088212,27.96999931335449,-1.6333367241840018,28.79999923706055,-0.026728439567873408
5576,2022-03-29,29.21999931335449,29.309999465942386,28.38999938964844,28.38999938964844,1974442.0,0.04133998109372894,-1.216867857495785,2.441175150624304,51.983293384549,53.21658304405372,-0.19493920662879205,-1.437830545023271,1.607502872441028,1.4009724900096572,32.112189046394036,1.25,-0.07984707622113518,1.2064993858337374,-1.6325013680005434,4.045500139668018,-0.2130009910834012,2.625999762750876,-2.9472283857936254,82.81250465661235,22.111249337682644,1.41950037691714,3,-0.26499938964843395,-1.8099994659423793,2.940001487731937,2.70000171661378,-2.959999084472649,1,-0.04859685522459789,-3.7368743349327898,28.059999465942386,-1.0740756439056924,27.71999931335449,-1.0689671048088212,27.96999931335449,-0.04859685522459789
5577,2022-03-30,29.11000061035156,29.209999084472656,28.559999465942386,29.18000030517578,1329825.0,-0.003764500533463666,9.000205411115621,-0.08433698946822236,60.36363997866543,54.99101599188866,-0.11244142307274885,-1.3348377943737582,1.6507185865027303,1.5172096010917606,30.741754096720943,0.6599998474121023,0.20360879113372476,1.0575006484985323,-1.8209626303908628,3.9359639273879274,-0.381730990946167,2.4967322879432317,-2.5967958972456167,88.09530837734575,28.098146968559966,1.4392316394446982,3,-0.17000102996825817,-1.7000007629394496,2.484999656677253,2.635000228881843,-3.840000152587887,2,-0.04156650520271743,-1.216867857495785,29.21999931335449,-3.7368743349327898,28.059999465942386,-1.0740756439056924,27.71999931335449,-0.04156650520271743
5578,2022-03-31,29.09000015258789,29.670000076293945,29.059999465942386,29.20000076293945,1411803.0,-0.0006870648349129871,-6.176394031190654,1.5714441416892428,61.17935490401636,56.76770869871795,-0.2662318332315152,-1.258879825378429,1.5791153851523134,1.5459502401585397,29.086765505986044,0.610000610351559,0.4745510941452018,0.9610001564025872,-1.9435578344235012,3.8655581472286755,-0.4912788390104552,2.4132791518156296,-2.3507876810695727,71.56864395052864,12.750065639659567,1.4522789954130433,3,-0.4400005340576172,-1.6800003051757812,2.490000724792484,2.6550006866455114,-3.5300006866455043,3,-0.0687521481440101,9.000205411115621,29.11000061035156,-1.216867857495785,29.21999931335449,-3.7368743349327898,28.059999465942386,-0.0687521481440101
5579,2022-04-01,29.520000457763672,29.65999984741211,28.989999771118164,29.11000061035156,1111083.0,0.014781722341707493,-1.0615338568259445,-3.7272506588987517,59.59078853464471,58.2797471640685,-0.8200983897597318,-1.4273357066582122,1.0960811184714245,1.1226488218371742,26.49818807542229,0.6700000762939453,0.5244086419388196,1.1785004615783699,-1.454530621583391,3.811531544740131,-0.13801508000251062,2.4950160031592503,-2.5683406933377206,92.38580351204003,35.01285272001957,1.31651554158088,4,-0.8700008392333984,-2.1100006103515625,1.745000839233402,1.9100008010864293,-2.8700008392333984,4,-0.06978324327055496,-6.176394031190654,29.09000015258789,9.000205411115621,29.11000061035156,-1.216867857495785,29.21999931335449,-0.06978324327055496
5580,2022-04-04,29.899999618530273,29.899999618530273,29.3700008392334,29.76000022888184,1248672.0,0.012872600097357578,6.571444141689374,0.34146205305221256,59.79642821176419,58.96096334625769,-1.1186397817673992,-1.479968953105363,0.7031213846241187,0.748911816428329,23.093822030668974,0.529998779296875,0.5960454961459014,1.302499675750731,-0.8183231308692385,3.4233224823707005,0.24208827244074627,2.3629110790607157,-2.74863939877115,100.0,43.125036957066754,1.0604114033099854,4,-1.135000228881836,-2.6599998474121094,1.3650016784668004,1.5300016403198278,-4.85999870300293,0,-0.0906354220417167,-1.0615338568259445,29.520000457763672,-6.176394031190654,29.09000015258789,9.000205411115621,29.11000061035156,-0.0906354220417167
5581,2022-04-05,28.31999969482422,29.790000915527344,28.059999465942386,29.70000076293945,2621122.0,-0.052842807487089805,1.2179486238980746,-9.857193460490688,44.819563570412875,57.88760737713953,0.3333803938102413,0.3237660589902305,2.2444414586461825,2.328764264153733,20.908942040194763,1.840000152587887,0.6280324577448972,-0.40900020599365305,-2.0404402116807248,1.2224397996934186,-1.2247202088371871,0.406719796849881,-0.9809210470519112,14.130446050026269,-38.38339317643424,0.8157200028435357,4,0.44499969482421875,-1.255000114440918,2.945001602172855,3.1100015640258825,-2.3400001525878906,1,-0.03954798530910508,6.571444141689374,29.899999618530273,-1.0615338568259445,29.520000457763672,-6.176394031190654,29.09000015258789,-0.03954798530910508
5582,2022-04-06,27.82999992370605,28.520000457763672,27.04999923706055,28.13999938964844,2768317.0,-0.01730225199146873,1.7476617188572259,0.22463712029279734,36.759371779043725,55.20479560449095,0.7502082939705836,0.7738976122662571,2.662834959756637,2.8132109959619385,20.29970683175745,1.4700012207031214,0.7146590944680682,-0.8484999656677275,-2.527312717684005,0.83031278634855,-1.6879063416758662,-0.00909358965958873,2.4500007629394602,27.368441482216937,-19.345892426765616,0.8394063760081385,4,0.644999504089359,-1.2499999999999964,3.4350013732910227,3.60000133514405,-2.0100002288818324,2,-0.05641393097837777,1.2179486238980746,28.31999969482422,6.571444141689374,29.899999618530273,-1.0615338568259445,29.520000457763672,-0.05641393097837777
5583,2022-04-07,27.1200008392334,28.13999938964844,26.979999542236328,28.01000022888184,2815101.0,-0.025512004542546318,1.017395054152217,2.870970719071619,34.86239093992026,52.17742541847334,1.482897865051232,1.540844229015267,3.2760269692887647,3.5142704007874315,19.671008090127618,1.159999847412113,0.5863464375195662,-1.5444991111755364,-3.2721622483275006,0.18316402597642778,-2.4083306797515185,-0.6806675425995543,3.0953998184204146,4.794564840380398,-36.07922457883746,0.8638315685759828,4,1.3199987411499023,-0.5400009155273438,3.3199996948242188,3.484999656677246,-0.8900012969970703,3,-0.06821535118809463,1.7476617188572259,27.82999992370605,1.2179486238980746,28.31999969482422,6.571444141689374,29.899999618530273,-0.06821535118809463
5584,2022-04-08,27.43000030517578,27.76000022888184,27.20000076293945,27.45000076293945,1608954.0,0.011430658419962825,-1.3333333333333284,0.022472439864895537,42.405070167496596,50.19554460783478,1.2599312326011471,1.3106435253712547,2.891136560346748,3.2114135573350424,18.926510878493154,0.639999389648441,0.4832982223806681,-1.2424996376037605,-2.944261890776364,0.45926261556884285,-2.093380764190062,-0.3916185110174588,2.655984307861331,15.41098462951387,-24.706978126199516,0.8508811265863009,4,1.0099992752075195,-0.8500003814697266,2.8725004196167028,3.0850009918212926,-1.6000003814697301,4,-0.06817356246549311,1.017395054152217,27.1200008392334,1.7476617188572259,27.82999992370605,1.2179486238980746,28.31999969482422,-0.06817356246549311
5585,2022-04-11,27.690000534057614,28.57999992370605,27.61000061035156,27.899999618530273,1627750.0,0.009478681224541319,-4.243254667862528,10.499713904255334,38.761773644646226,48.726486858956704,1.052621637043167,1.0800264333650311,2.5486958847864933,2.9609387286135664,18.072898220171542,1.1499996185302699,0.35230520611210636,-0.9659994125366254,-2.700484299075164,0.7684854740019134,-1.8332418558058947,-0.098756969267356,2.271744676147467,25.26692686237897,-13.737384164305954,0.8672424432692695,4,0.7499990463256871,-1.110000610351559,1.2125000953674352,1.640000343322761,-2.5100002288818324,0,-0.037558717785078355,-1.3333333333333284,27.43000030517578,1.017395054152217,27.1200008392334,1.7476617188572259,27.82999992370605,-0.037558717785078355
5586,2022-04-12,27.60000038146973,27.790000915527344,27.07999992370605,27.5,1778941.0,-0.003250276303793709,1.958328531862575,-0.4761943687556855,41.37931506973197,46.61711742463076,0.99309308770939,1.1701648834985825,2.543193912723943,3.061474684430248,17.251615593430536,0.7100009918212926,0.2203707728011146,-1.017999553680415,-2.812066917893425,0.7760678105325951,-1.9150332357869182,-0.1209658715739117,2.242475002016601,38.750043213357465,-3.7243108566317673,0.8970336821065045,4,0.8399991989135707,-0.3400001525878942,0.15749979019164684,0.5850000381469727,-1.7299995422363317,1,-0.09275360255651066,-4.243254667862528,27.690000534057614,-1.3333333333333284,27.43000030517578,1.017395054152217,27.1200008392334,-0.09275360255651066
5587,2022-04-13,27.899999618530273,27.979999542236328,27.20000076293945,27.5,1286924.0,0.010869537424425424,1.7857125827228235,3.999980926586289,49.45567859229884,45.31448672332882,0.5625648203989257,0.8084409183413648,2.1272877252458073,2.7697112307596683,17.297047155967906,0.7799987792968786,0.10323370917150143,-0.6525003433227532,-2.4512119080219144,1.146211221376408,-1.5518561256723338,0.24685543902682738,1.8279767313060589,57.49999105930554,9.908303202312652,0.8993557823495804,4,0.5399999618530273,0.6600008010864258,-0.14249944686889648,0.28500080108642933,-1.7199993133544922,2,-0.06881720797654578,1.958328531862575,27.60000038146973,-4.243254667862528,27.690000534057614,-1.3333333333333284,27.43000030517578,-0.06881720797654578
5588,2022-04-14,27.979999542236328,28.53000068664551,27.809999465942386,27.899999618530273,1802057.0,0.0028673808171997273,-4.53846605289235,0.2,52.07668033397515,44.47958581214331,0.3448138245426513,0.5984562448626534,1.9321773516320064,2.696739501291759,17.502031893094625,0.720001220703125,0.01818486782632789,-0.4705003738403306,-2.145963827704449,1.2049630800237878,-1.3082321007723898,0.3672313530917286,1.6380577352960053,59.99997456868513,6.667357671217005,0.8377317269320599,4,0.46000003814697266,0.6500005722045898,-0.22249937057495117,0.20500087738037465,-2.399999618530277,3,-0.0771979943799338,1.7857125827228235,27.899999618530273,1.958328531862575,27.60000038146973,-4.243254667862528,27.690000534057614,-0.0771979943799338
5589,2022-04-19,27.34000015258789,28.040000915527344,27.31999969482422,27.899999618530273,1714580.0,-0.022873459618265812,-1.4000025431298935,-7.0,44.51219671755545,42.78133786834234,0.7186320307178846,1.104487092274244,2.4633750749815277,3.362311198543935,17.835923224808433,0.720001220703125,-0.16840499855914715,-0.9894997596740716,-2.6155827585832405,0.6365832392350974,-1.802541259128656,-0.17645826021948707,2.172534815532604,17.333348592122633,-38.372450579576224,0.813041499454584,4,1.0450000762939453,1.2899999618530273,0.33249998092651367,0.8450002670288121,-1.2299995422363317,1,-0.04059987579211821,-4.53846605289235,27.979999542236328,1.7857125827228235,27.899999618530273,1.958328531862575,27.60000038146973,-0.04059987579211821
5590,2022-04-20,28.3700008392334,28.57999992370605,27.270000457763672,27.46999931335449,1790776.0,0.03767376301744507,-1.0153849765395926,-1.6071471146215506,43.39036595603308,42.622538133411254,-0.6160017821452222,0.056927991769484265,1.344291965153669,2.358064335250454,17.633953194104073,1.3099994659423793,-0.3491828841197382,0.05350084304809499,-1.5666131027331431,1.6736147888293331,-0.7565561298425223,0.8635578159387123,1.0412327118517304,86.00006103515648,32.330012245860864,0.8100569728906185,4,-0.590001106262207,0.25999927520751953,-0.7850008010864258,-0.18500041961669567,-1.9100017547607422,2,-0.0895312245466956,-1.4000025431298935,27.34000015258789,-4.53846605289235,27.979999542236328,1.7857125827228235,27.899999618530273,-0.0895312245466956
5591,2022-04-21,29.059999465942386,29.559999465942386,28.38999938964844,28.45000076293945,1705978.0,0.024321417211760288,-2.205473295865796,0.6777751875556361,49.64335827399286,44.0540921884056,-1.3298393724510404,-0.6921871434494413,0.5530164678116236,1.6955385567888435,17.138414631355197,1.189998626708988,-0.5395301720089449,0.7584995269775412,-0.8261008099945251,2.3430998639496075,-0.033800641508491935,1.5507996954635743,-2.0799999237060582,78.81354767848879,28.279528161044055,0.7923001684860336,4,-0.7899999618530309,-0.4299993515014684,-1.9149994850158727,-0.8749990463256836,-2.5,3,-0.1335168352399273,-1.0153849765395926,28.3700008392334,-1.4000025431298935,27.34000015258789,-4.53846605289235,27.979999542236328,-0.1335168352399273
5592,2022-04-22,28.6299991607666,28.979999542236328,28.440000534057614,28.60000038146973,1634307.0,-0.014796982556029792,-2.0857220708446444,0.04917843128057769,46.900261296612136,45.39163333914914,-0.8654349870834892,-0.29046829132830965,0.8698194142040307,2.139134177937912,16.58278109746049,0.6199989318847727,-0.7895688411769477,0.3369992256164558,-1.2381376452886492,1.9121360965215608,-0.4505692098360967,1.1245676610690083,-1.5983996200561528,59.38861537257022,11.039647794737654,0.7875684354525517,4,-0.3099994659423828,9.5367431640625e-07,-1.6474990844726562,-0.4449987411498988,-1.4799995422363281,4,-0.09640231933067589,-2.205473295865796,29.059999465942386,-1.0153849765395926,28.3700008392334,-1.4000025431298935,27.34000015258789,-0.09640231933067589
5593,2022-04-25,28.65999984741211,29.09000015258789,28.15999984741211,28.31999969482422,1972850.0,0.0010478759177408037,-1.8181833945033667,11.333799593083743,43.87463659828826,45.55491849812599,-0.7308731226001655,-0.28050714900429696,0.7198004806749339,2.1340585928188105,15.579723921267313,0.9300003051757812,-0.7816078538251574,0.3324998855590806,-1.2430749480190286,1.9080747191371898,-0.455287531229974,1.1202873023481352,-1.5778323081970207,60.69868959261838,17.179825344142813,0.787787416789054,4,-0.3400001525878906,-0.029999732971191406,-1.4399995803833008,-0.4749994277954066,-2.6199989318847656,0,-0.08653173605861908,-2.0857220708446444,28.6299991607666,-2.205473295865796,29.059999465942386,-1.0153849765395926,28.3700008392334,-0.08653173605861908
5594,2022-04-26,28.13999938964844,28.93000030517578,28.09000015258789,28.81999969482422,1659148.0,-0.018143770430292694,-1.153849915880903,-1.9999999999999896,37.70949207238017,45.43799832342976,-0.11126907346137571,0.2873021167355567,1.1270622370159025,2.669347540544912,14.433850469137091,0.8400001525878906,-0.6668715405362171,-0.20850057601928285,-1.7610096278053362,1.3440084757667705,-0.9847551019123095,0.5677539498737438,-1.0082752118988054,37.99123618733346,1.5500651098505216,0.7762545258930263,4,0.1800003051757777,0.475000381469723,-0.8674998283386266,0.04500102996826172,-2.2199993133544957,1,-0.09097368590861121,-1.8181833945033667,28.65999984741211,-2.0857220708446444,28.6299991607666,-2.205473295865796,29.059999465942386,-0.09097368590861121
5595,2022-04-27,27.309999465942386,28.040000915527344,26.920000076293945,28.03000068664551,2271749.0,-0.029495378170170783,2.0270224293380776,1.0588248493756296,42.12168055024498,45.520483376820096,0.736622823366492,1.1154212066915967,1.8620132497392348,3.5008634870185737,13.891799014592893,1.2199993133544957,-0.48270456314056176,-1.0010004997253397,-2.6177533493729115,0.6157523499222322,-1.8093769245491274,-0.19262407490155198,2.25,14.772707568708029,-23.478937919317985,0.8083764248237865,4,0.9300003051757777,1.100000381469723,0.2875008583068812,0.8750009536743164,-1.0900001525878977,2,-0.043939907691588065,-1.153849915880903,28.13999938964844,-1.8181833945033667,28.65999984741211,-2.0857220708446444,28.6299991607666,-0.043939907691588065
5596,2022-04-28,27.79999923706055,28.07999992370605,27.5,27.540000915527344,1762615.0,0.017942137704148653,-2.411762725936543,-0.3611081676768582,49.765985208372754,45.5549618897172,0.3106438789529413,0.5413387292958411,1.2568426509121302,3.0107736722442873,13.895890766758406,0.7700004577636648,-0.38983007739959064,-0.4400007247924762,-2.0127956463265093,1.132794196741557,-1.2263981855594928,0.34639673597454035,1.7072002410888665,40.55295529157399,0.8864610353145181,0.7863974607670168,4,0.44000053405761363,0.610000610351559,0.4475011825561488,0.38500118255615234,-1.239999771118164,3,-0.048201445660527975,2.0270224293380776,27.309999465942386,-1.153849915880903,28.13999938964844,-1.8181833945033667,28.65999984741211,-0.048201445660527975
5597,2022-04-29,27.899999618530273,28.25,27.61000061035156,28.0,1854625.0,0.003597136122809985,1.133329942493487,-0.3846193347711848,56.72412829223217,46.071344996190206,0.2353981251439805,0.3647406295664908,1.0401365568261483,2.9050366216062002,13.842200207179085,0.639999389648441,-0.27820034791969306,-0.27950029373169016,-1.8037251938920384,1.2447246064286581,-1.0416127438118643,0.482612156348484,1.5554558715820335,45.16126763967813,1.0389419456742317,0.7621124500801736,4,0.3400001525878906,0.5100002288818359,0.41750097274780273,0.28500080108642933,-1.2899990081787145,4,-0.048028679960909426,-2.411762725936543,27.79999923706055,2.0270224293380776,27.309999465942386,-1.153849915880903,28.13999938964844,-0.048028679960909426
5598,2022-05-02,27.09000015258789,27.65999984741211,25.43000030517578,27.63999938964844,2256824.0,-0.029032239319616626,6.559318527139301,5.499971389879683,47.30158576379028,46.381277112438525,1.0123322342346341,1.0721945783503486,1.7193550589943989,3.694152430623884,14.65546168560447,2.469999313354492,-0.2032469904079477,-0.9894997596740716,-2.5245973141584415,0.5455977948102984,-1.7570485369162547,-0.22195098243188838,2.3147462292480476,47.42856706891741,-0.3121020325941757,0.7675487772421846,5,0.4049997329711914,0.5749998092651367,1.2275004386901855,1.0150003433227575,-0.10000038146972656,0,0.0022148196974687284,1.133329942493487,27.899999618530273,-2.411762725936543,27.79999923706055,2.0270224293380776,27.309999465942386,0.0022148196974687284
5599,2022-05-03,27.459999084472656,27.60000038146973,27.04999923706055,27.239999771118164,1388046.0,0.013658136943547339,1.199996185317255,-0.3999993064177143,48.20591635336251,46.916338267697355,0.738842396198482,0.5691322281479287,1.2127634559889273,3.305528702827118,15.464288912325122,0.5500011444091797,-0.2101371252521247,-0.5165007591247566,-1.9149999964364532,0.8819984781869401,-1.215750377780605,0.18274885953109177,1.7857574542968742,71.98578010567525,20.518225425332915,0.699249618655849,5,0.03500080108642578,0.2050008773803711,0.9775013923645055,0.6450014114379918,-0.8399982452392578,1,-0.051711515523984675,6.559318527139301,27.09000015258789,1.133329942493487,27.899999618530273,-2.411762725936543,27.79999923706055,-0.051711515523984675
5600,2022-05-04,27.190000534057614,27.71999931335449,27.1200008392334,27.5,1093031.0,-0.009832431151380217,-1.666666666666651,-1.4090928794985553,46.88922552919542,46.61032351827541,0.9206740586977169,0.6595079671607778,1.3663284439182846,3.550672533718487,16.4804584478951,0.5999984741210902,-0.2518836895044103,-0.6509993553161664,-1.759965263620856,0.4579665529885233,-1.2054823094685112,-0.09651640116382154,1.9031257553681655,62.41136238816295,8.949503527750359,0.5544829541523454,5,0.0699996948242223,0.4749994277954137,1.2474999427795481,0.9149999618530344,-0.7300014495849574,2,-0.046708364575899664,1.199996185317255,27.459999084472656,6.559318527139301,27.09000015258789,1.133329942493487,27.899999618530273,-0.046708364575899664
5601,2022-05-05,27.20000076293945,27.84000015258789,26.989999771118164,27.78000068664551,1250051.0,0.0003677906835386491,1.4285764888924009,1.870970719071675,44.444451172308405,46.3374557266861,0.6918411208415094,0.5916312704784197,1.2472815999863052,3.519774868456917,16.69305889020422,0.8500003814697266,-0.1836175590766942,-0.5849991798400929,-1.705177245437067,0.5351788857568813,-1.14508821263858,-0.024910147041605768,1.7466004871163285,62.76598047199431,9.409474031106647,0.5600890327984872,5,0.059999465942386365,0.46499919891357777,1.1974987983703649,0.9049997329711985,-1.9500007629394496,3,-0.03602946404767138,-1.666666666666651,27.190000534057614,1.199996185317255,27.459999084472656,6.559318527139301,27.09000015258789,-0.03602946404767138
5602,2022-05-06,26.26000022888184,27.170000076293945,26.239999771118164,27.10000038146973,1595583.0,-0.03455884219453331,-1.1136344917572125,1.4482763156596454,37.98882815503128,45.68347701076866,1.4084126818394402,1.4840696194412857,2.055715360538599,4.422022768152122,16.48733617006303,0.9600009918212855,-0.20810322972340956,-1.4464997291564892,-2.7572366810137474,-0.13576277729923092,-2.1018682050851183,-0.79113125322786,2.5459369833787378,34.439833039712575,-17.329605256214982,0.6553684759286288,5,0.9200000762939418,1.4049997329711879,1.9224996566772425,1.8450002670288086,-2.040000915527351,4,0.011424190192146133,1.4285764888924009,27.20000076293945,-1.666666666666651,27.190000534057614,1.199996185317255,27.459999084472656,0.011424190192146133
5603,2022-05-09,25.270000457763672,26.5,25.26000022888184,26.13999938964844,1975256.0,-0.03769991479395818,-1.7865182505529313,1.0357128260089687,36.21837445097046,45.517797275056466,2.0863756956190684,2.4541934562468626,2.9644076946532074,5.365096065550045,16.40782727264759,1.2399997711181605,-0.3720420578205079,-2.3439994812011733,-4.034970704678649,-0.6530282577236974,-3.1894850929399112,-1.4985138694624354,3.4008992782135152,0.38760578207566443,-53.43529663520106,0.8454856117387385,5,1.484999656677246,2.309999465942383,2.904999256134033,2.835000038146976,-1.7700004577636719,0,0.05302731018258444,-1.1136344917572125,26.26000022888184,1.4285764888924009,27.20000076293945,-1.666666666666651,27.190000534057614,0.05302731018258444
5604,2022-05-10,25.559999465942386,25.95000076293945,25.3799991607666,25.6200008392334,1894497.0,0.011476019110621571,-1.7142805242459027,0.06896718040908953,29.2466560809235,44.08723900068742,1.555493522870556,2.125912149497605,2.5303188378677,5.0311368725569245,16.324021615618705,0.6800003051757777,-0.49051656976308067,-1.9605004310607868,-3.8849847444613452,-0.036016117660228275,-2.9227425877610678,-0.9982582743605057,2.90624629960908,11.62787774929899,-36.54993308541137,0.96224215670028,5,1.1950006484985316,2.0200004577636683,2.470000267028805,2.5450010299682617,-1.5499992370605469,1,0.05594680497083715,-1.7865182505529313,25.270000457763672,-1.1136344917572125,26.26000022888184,1.4285764888924009,27.20000076293945,0.05594680497083715
5605,2022-05-11,26.649999618530273,26.649999618530273,25.54999923706055,25.70000076293945,2017434.0,0.0426447642943133,1.3157930664781996,-15.832951872338716,33.19386009155272,42.2458917654852,0.40457196237514026,1.005558327982044,1.3230100334562422,3.906741007740436,16.73883874579815,1.100000381469723,-0.575911127384785,-0.8185002326965325,-2.779555242426472,1.142554777033407,-1.7990277375615022,0.16202727216843726,1.6238714148210143,53.8759469283923,9.177885521772843,0.9805275048649694,5,0.10500049591064453,0.9300003051757812,1.380000114440918,1.4550008773803746,-3.5,2,-0.00112565777584539,-1.7142805242459027,25.559999465942386,-1.7865182505529313,25.270000457763672,-1.1136344917572125,26.26000022888184,-0.00112565777584539
5606,2022-05-12,25.040000915527344,26.35000038146973,24.53000068664551,26.0,3670802.0,-0.060412710170677286,1.1927709182160908,-1.010526569398458,28.502995680710157,39.11021036420497,1.7677954303987526,2.5443867148418384,2.8393837994153373,5.4686409553546795,17.03004850320066,2.119998931884762,-0.6195748469937072,-2.3004989624023438,-4.5398543393895,-0.06114358541518783,-3.4201766508959217,-1.1808212739087658,3.0530378695557765,19.318194954194613,-22.549956722275507,1.1196776884935784,5,1.1449995040893555,2.119999885559082,2.962498664855957,3.0649995803833043,-1.8000011444091797,3,0.05670918997709662,1.3157930664781996,26.649999618530273,-1.7142805242459027,25.559999465942386,-1.7865182505529313,25.270000457763672,0.05670918997709662
5607,2022-05-13,25.979999542236328,26.04999923706055,25.28000068664551,25.35000038146973,2751540.0,0.03753987988579066,-1.0000000000000184,-0.6562497516470729,35.529147435253094,37.80216166103417,0.5887127884681718,1.5317024733049536,1.862787253505708,4.482168194281517,17.51539855405712,1.0099983215332067,-0.6345110514365402,-1.2645003318786614,-3.56660397329415,1.0376033095368271,-2.415552152586404,-0.11344851117091892,1.8279961949717851,68.39620689344929,27.715749687905557,1.1510518207077436,5,0.2050008773803711,1.0650005340576207,1.934999942779541,2.12500095367432,-2.520000457763672,4,-0.028098520211655487,1.1927709182160908,25.040000915527344,1.3157930664781996,26.649999618530273,-1.7142805242459027,25.559999465942386,-0.028098520211655487
5608,2022-05-16,25.81999969482422,25.8799991607666,25.399999618530273,25.84000015258789,1982168.0,-0.006158577761019357,8.60013733119707,-0.031746800645472036,36.96628491093317,36.553313722986466,0.6142085323080266,1.6038117027175112,2.0083986137018712,4.5947707268566305,18.533298063924303,0.5799999237060547,-0.7606332066355748,-1.316500186920166,-3.675288752759567,1.0422883789192348,-2.4958944698398646,-0.1371059040004674,1.7257564383388875,60.849040477197214,19.00932353289661,1.1793942829197,5,0.36500072479248047,1.2250003814697301,1.7074999809265137,2.2850008010864293,-2.2399997711181676,0,-0.06196748258639451,-1.0000000000000184,25.979999542236328,1.1927709182160908,25.040000915527344,1.3157930664781996,26.649999618530273,-0.06196748258639451
5609,2022-05-17,26.229999542236328,26.559999465942386,25.8799991607666,26.0,2015661.0,0.015879157717197723,-1.8936108044932298,-11.49971390425329,43.63207128090922,36.19140769539911,0.01272276762223612,1.1661802686571754,1.6623026610275957,4.137679785854015,18.999223777955397,0.7399997711181676,-0.9504928561833168,-0.8510003089904785,-3.241647526119227,1.5396469081382698,-2.046323917554851,0.34432329957389385,1.0744961552053702,80.1886656650082,33.4824319825257,1.1953236085643737,5,-0.044999122619628906,0.8150005340576207,1.2800002098083496,1.87500095367432,-2.6099987030029297,1,-0.10407928287762269,8.60013733119707,25.81999969482422,-1.0000000000000184,25.979999542236328,1.1927709182160908,25.040000915527344,-0.10407928287762269
5610,2022-05-18,25.82999992370605,26.75,25.770000457763672,26.559999465942386,2120325.0,-0.015249699790737203,-1.3058854152642019,-3.173917370175673,38.25982836577378,35.50422738356193,0.22296584250021567,1.4399601052252358,2.138672277617008,4.489860000831403,19.907991609244114,0.9799995422363281,-1.033478943267152,-1.123999881744389,-3.4961216986956707,1.2481219352068926,-2.310060790220028,0.062061026731250024,1.2525361728719524,58.55854230406046,10.616506411900694,1.18606090847564,5,0.020000457763675428,1.2150001525878977,1.6799998283386266,2.275000572204597,-2.8799991607666016,2,-0.07046069300038471,-1.8936108044932298,26.229999542236328,8.60013733119707,25.81999969482422,-1.0000000000000184,25.979999542236328,-0.07046069300038471
5611,2022-05-19,25.18000030517578,25.46999931335449,24.85000038146973,25.399999618530273,2319865.0,-0.025164522665511835,2.444450920034149,0.30136911138400146,34.78746380248387,35.14852023327888,0.6216704996440789,1.8808057464770656,2.82972692249011,5.073883564463614,21.873118173620266,0.979999542236321,-1.17970099222849,-1.5799995422363295,-3.859758951346393,0.6997598668737339,-2.7198792467913613,-0.4401198376812978,1.6983329586076223,17.368420524279895,-29.64786896956998,1.1398797045550313,5,0.46000003814697266,1.8649997711181676,2.3299994468688965,2.925000190734867,-1.2700004577636719,3,-0.08061956560930772,-1.3058854152642019,25.82999992370605,-1.8936108044932298,26.229999542236328,8.60013733119707,25.81999969482422,-0.08061956560930772
5612,2022-05-20,25.8700008392334,26.25,25.34000015258789,25.440000534057614,2227476.0,0.027402721433477772,-1.8888835066091032,-1.954552942094465,43.08389939312969,35.91135633796324,-0.14468433523654056,1.0260366394549685,2.0880963078085415,4.326678326014388,23.65811243168558,1.0699996948242188,-1.2927022372664787,-0.7519990921020501,-2.884529604854336,1.380531420650236,-1.8182643484781948,0.3142661642740947,0.8799991607666016,53.68424539751655,6.44250558716751,1.0662652563761439,5,-0.23000049591064453,1.1749992370605504,1.97999906539917,2.2349996566772496,-1.4500007629394531,4,-0.1016621949283697,2.444450920034149,25.18000030517578,-1.3058854152642019,25.82999992370605,-1.8936108044932298,26.229999542236328,-0.1016621949283697
5613,2022-05-23,26.18000030517578,26.34000015258789,25.57999992370605,26.209999084472656,1971819.0,0.011982970849859775,4.241364341901053,-0.06976455350330844,42.69406631306664,37.40551303042359,-0.3486944180720357,0.5488556348759879,1.7754271053026116,3.9632507753536927,25.282141711937044,0.7600002288818395,-1.3936499846812502,-0.3179996490478523,-2.2284093856042695,1.592410087508565,-1.2732045173260609,0.6372052192303563,0.3923997497558602,70.00001003867897,24.8188090452582,0.9552048682782078,5,-0.5399999618530273,0.8649997711181676,2.3199996948242188,1.9250001907348668,-1.4600009918212926,0,-0.10389614931231994,-1.8888835066091032,25.8700008392334,2.444450920034149,25.18000030517578,-1.3058854152642019,25.82999992370605,-0.10389614931231994
5614,2022-05-24,25.57999992370605,26.0,25.459999084472656,26.0,1368223.0,-0.022918272516257776,1.5714324639760946,14.000572227873974,41.14410748637788,38.288873852070836,0.28434309795773416,0.9984233548608223,2.369921551857761,4.50291765595593,26.965305977872667,0.720001220703125,-1.3834082232314948,-0.790000057220464,-2.5761922737926426,0.9961921593517147,-1.683096165506555,0.10309605106562714,0.8290081817626991,38.421036252681276,-4.391442649508278,0.8930961082860895,5,0.06000041961670277,1.4650001525878977,2.9549999237060582,2.525000572204597,-1.4699993133544922,1,-0.07818608311044273,4.241364341901053,26.18000030517578,-1.8888835066091032,25.8700008392334,2.444450920034149,25.18000030517578,-0.07818608311044273
5615,2022-05-25,26.11000061035156,26.399999618530273,25.90999984741211,26.10000038146973,1535883.0,0.020719338867328796,-1.5128109823790916,-0.023810064441107125,44.32882145662736,40.04729893828385,-0.36912977854431617,0.39411894728158003,1.8162816233073151,3.9096240459610776,27.7012436219702,0.8199996948242223,-1.261634685526154,-0.19999942779541513,-1.9330705255733598,1.5330716699825295,-1.0665349766843875,0.6665361210935572,-1.5799999237060476,81.29037735988337,39.30813675117764,0.8665355488889718,5,-0.31000041961669567,0.9349994659423899,2.397499561309818,1.9949998855590891,-2.819999694824215,2,-0.09536574924977126,1.5714324639760946,25.57999992370605,4.241364341901053,26.18000030517578,-1.8888835066091032,25.8700008392334,-0.09536574924977126
5616,2022-05-26,26.459999084472656,26.56999969482422,25.8799991607666,25.940000534057614,1201040.0,0.013404766983511118,-1.156247299170007,51.99866488655265,51.10864175340842,41.77835386252333,-0.5548692340849826,-0.06473526851356226,1.4352626320777517,3.4970866097174067,28.452500671943014,0.6900005340576172,-1.0977353318118794,0.21699905395507812,-1.3710759391678842,1.8050740470780404,-0.5770384426064048,1.011036550516561,-1.8925984191894507,91.0568576186976,46.132742763811336,0.7940374965614819,5,-0.659998893737793,0.5850009918212926,1.7450008392333984,1.6450014114379918,-2.839998245239258,3,-0.13265300238022137,-1.5128109823790916,26.11000061035156,1.5714324639760946,25.57999992370605,4.241364341901053,26.18000030517578,-0.13265300238022137
5617,2022-05-27,26.559999465942386,26.75,26.239999771118164,26.68000030517578,1385272.0,0.0037793040411862044,2.9230752301654257,-0.23077148799283168,57.93357777752232,44.10805306992213,-0.6302187605729301,-0.2848782360749347,1.2773619870621964,3.3416790846766347,29.343643658993923,0.5100002288818359,-1.0334558394602915,0.3839994430542042,-1.0110652685107588,1.7790641546191672,-0.3135329127282773,1.0815317988366857,-1.9124948394775387,85.27128688277382,33.27962001746669,0.6975323557824823,5,-0.7599992752075231,0.25000095367431285,1.8900003433227504,1.5450010299682617,-3.029998779296875,4,-0.09977408402919374,-1.156247299170007,26.459999084472656,-1.5128109823790916,26.11000061035156,1.5714324639760946,25.57999992370605,-0.09977408402919374
5618,2022-05-30,27.149999618530273,27.18000030517578,26.540000915527344,26.76000022888184,1732490.0,0.022213861613379793,1.8444369092527444,-3.249972184693701,59.43060981332408,45.86344624019044,-1.1306144470332242,-0.9171770502883803,0.6090108858803802,2.6969046543721547,28.72762205685191,0.6399993896484375,-0.7518411115651027,0.9709996223449693,-0.43257291254627717,2.3745721572362157,0.26921335489934606,1.6727858897905925,-2.376345269653317,98.25577527013361,39.45815112592632,0.7017862674456228,5,-1.1349992752075195,-0.3399991989135742,1.325000286102295,0.9550008773803746,-4.930000305175785,0,-0.10055247074011242,2.9230752301654257,26.559999465942386,-1.156247299170007,26.459999084472656,-1.5128109823790916,26.11000061035156,-0.10055247074011242
5619,2022-05-31,26.040000915527344,27.11000061035156,26.040000915527344,27.040000915527344,4799869.0,-0.04088393070345897,-1.1399993896484304,-2.564106576939653,46.390538100609206,46.76685843294994,-0.056324456458142436,0.08536087496480249,1.6345267984145906,3.7317060656118386,28.228876839160304,1.1099987030029297,-0.610634789436979,-0.06799917221069407,-1.3358292852339346,1.1998309408125465,-0.7019142287223126,0.5659158843009244,-1.073838890146483,12.307816454535452,-45.16620348389884,0.63391505651162,5,-0.025000572204589844,0.6899995803833008,2.4349989891052246,2.0649995803833043,-3.5900001525878906,1,-0.0506913039847765,1.8444369092527444,27.149999618530273,2.9230752301654257,26.559999465942386,-1.156247299170007,26.459999084472656,-0.0506913039847765
5620,2022-06-01,25.920000076293945,26.6299991607666,25.920000076293945,26.399999618530273,1710417.0,-0.004608326997478818,-1.9583323399216397,0.4799995422363281,56.321835615529864,49.15956641217727,0.08692675080553869,0.11103067182019899,1.70333746009182,3.787822103093987,27.862165530389664,0.7099990844726562,-0.47639013822790943,-0.12449998855590749,-1.286992017631185,1.03799204051937,-0.7057460030935481,0.4567460259817331,-0.77673098852949,3.076990793382973,-56.77702334241499,0.5812460145376389,6,0.3400001525878906,0.4700002670288086,2.547499656677246,2.0449991226196325,-2.620000839233395,2,-0.06983022610396461,-1.1399993896484304,26.040000915527344,1.8444369092527444,27.149999618530273,2.9230752301654257,26.559999465942386,-0.06983022610396461
5621,2022-06-02,26.21999931335449,26.38999938964844,25.95000076293945,26.059999465942386,1349789.0,0.011574044605614064,-1.3157989840785373,-0.33333333333331855,51.89873303115526,50.13899237195788,-0.05591453820005654,-0.28053544815866616,1.331044903117057,3.421521181875388,27.397313715625515,0.46999931335449574,-0.4388386344120221,0.2244993209838846,-0.8082985794362116,1.2572972214039808,-0.2918996292261653,0.7408982711939345,-0.9137917281971255,23.809458933731477,-33.519697450211616,0.5163989502100488,6,0.10000038146973012,0.17000102996826527,2.105000495910648,1.7150011062622141,-2.84999847412109,3,-0.11174670002126297,-1.9583323399216397,25.920000076293945,-1.1399993896484304,26.040000915527344,1.8444369092527444,27.149999618530273,-0.11174670002126297
5622,2022-06-03,26.559999465942386,26.76000022888184,26.26000022888184,26.76000022888184,1042466.0,0.01296720676932761,3.999980926586431,-1.2500059604702174,55.692307602018985,51.58324140406371,-0.3215609577530252,-0.6291656892724156,0.9392650105312761,3.0230698501773183,26.3235736343106,0.5400009155273509,-0.30378568857967636,0.5494995117187536,-0.5078943991692313,1.6068934226067384,0.020802556274759354,1.0781964671627478,-1.1038884631835515,50.79359312628037,-5.838736689805884,0.5286969554439928,6,-0.23999977111816762,-0.16999912261963246,1.7650003433227504,1.3750009536743164,-3.379999160766605,4,-0.11069272160486743,-1.3157989840785373,26.21999931335449,-1.9583323399216397,25.920000076293945,-1.1399993896484304,26.040000915527344,-0.11069272160486743
5623,2022-06-06,26.61000061035156,26.88999938964844,26.46999931335449,26.76000022888184,1071548.0,0.0018825732460305833,1.0487911535795522,0.7499952316466433,53.09447154633177,52.91105963294748,-0.33989573203192336,-0.6046297864335024,0.8637550297736105,2.908566689672991,24.63620764560214,0.4200000762939524,-0.059628248067955525,0.5325006484985302,-0.49677303053952926,1.5617743275365896,0.017863808979502238,1.0471374880175581,-1.0159784633993674,57.98321213393736,4.151707742492796,0.5146368395190293,6,-0.08000087738036754,-0.42500019073485973,1.7149991989135778,1.3249998092651438,-3.2300014495849574,0,-0.11574595464337933,3.999980926586431,26.559999465942386,-1.3157989840785373,26.21999931335449,-1.9583323399216397,25.920000076293945,-0.11574595464337933
5624,2022-06-07,26.989999771118164,27.0,26.60000038146973,26.60000038146973,1410113.0,0.014280313868868522,-1.0512833052936534,-2.600002543137831,59.47712459040307,54.59420442558921,-0.5574775807892216,-0.9191280925403049,0.47019619943510094,2.4694524946798992,22.81308724037484,0.3999996185302699,0.06260071506670783,0.840999794006347,-0.23454408801343263,1.9165436760261265,0.30322785299645716,1.3787717350162367,-1.2690993715080836,99.07405281590023,43.946863699580376,0.5377719410098899,6,-0.46000003814697266,-0.8049993515014648,0.5900001525878906,0.9450006484985387,-3.739999771118164,1,-0.17673214146774552,1.0487911535795522,26.61000061035156,3.999980926586431,26.559999465942386,-1.3157989840785373,26.21999931335449,-0.17673214146774552
5625,2022-06-08,26.6200008392334,26.979999542236328,26.21999931335449,26.96999931335449,1453411.0,-0.013708741571783922,3.1081212046230333,-0.8974333894127304,62.32877540015956,55.8408859418949,-0.12016372983699242,-0.5812951304787646,0.8110955727275204,2.772954231348418,21.811678599972943,0.7700004577636754,0.16390381233408036,0.4725008010864258,-0.6001811035259266,1.5451827056987781,-0.0638401512197504,1.008841753392602,-0.7823724471780622,63.80957744022741,3.7447986804979365,0.5363409523061768,6,-0.07000064849853516,-0.4350004196166992,0.9599990844726562,1.3149995803833043,-4.100000381469727,2,-0.15664913391543056,-1.0512833052936534,26.989999771118164,1.0487911535795522,26.61000061035156,3.999980926586431,26.559999465942386,-0.15664913391543056
5626,2022-06-09,26.459999084472656,26.8799991607666,26.309999465942386,26.38999938964844,1407347.0,-0.006010584136606267,-3.9565289502928596,-0.19999999999999188,55.55553959113768,55.57665947674106,0.04451975251330609,-0.32617949377647193,0.9021425811099242,2.870441773523968,20.21302893097508,0.5699996948242152,0.3359293630715463,0.24149913787841726,-0.7028304580899913,1.1858287338468259,-0.23066566010578526,0.7136639358626198,-0.5149809393676854,30.769174338847836,-28.859187536295376,0.47216479798420413,6,0.09000110626220703,-0.27499866485595703,1.0025010108947754,1.4750013351440465,-3.64999961853027,3,-0.11942554636241343,3.1081212046230333,26.6200008392334,-1.0512833052936534,26.989999771118164,1.0487911535795522,26.61000061035156,-0.11942554636241343
5627,2022-06-10,25.25,26.43000030517578,25.06999969482422,26.239999771118164,2264729.0,-0.045729369854087154,-1.014815149712697,-14.142915531335868,42.51207373362476,53.69682213455224,1.172449157736473,0.8709814125562048,2.0312510561387853,4.009617263473423,18.929145301419823,1.3899993896484375,0.4146039524145877,-0.9319999694824226,-1.9672031857127656,0.10320324674792047,-1.4496015775975941,-0.41439836136725106,1.9300003051757812,9.326439207966192,-46.96625343267071,0.5176016081151721,6,0.8400001525878906,0.6050004959106445,2.2125000953674316,2.5899991989135778,-1.8199996948242188,4,-0.07445541230758823,-3.9565289502928596,26.459999084472656,3.1081212046230333,26.6200008392334,-1.0512833052936534,26.989999771118164,-0.07445541230758823
5628,2022-06-13,24.21999931335449,24.940000534057614,24.149999618530273,24.940000534057614,2598138.0,-0.04079210640180242,1.1944432670707315,0.7272741284474371,39.75903060720336,52.959987968618265,1.9479712496404495,1.8708895570058637,2.967369419414908,4.9505895701596,17.812894685968033,1.1000003814697266,0.359892766660586,-1.8820006370544462,-3.2338585698350464,-0.530142704273846,-2.557929603444748,-1.2060716706641443,2.9178009796142597,2.4561293142044005,-53.77988988228118,0.6759289663903006,6,1.355000495910648,1.4450006484985387,3.2025008201599157,3.1900005340576207,0.020000457763675428,0,-0.042939679507144723,-1.014815149712697,25.25,-3.9565289502928596,26.459999084472656,3.1081212046230333,26.6200008392334,-0.042939679507144723
5629,2022-06-14,23.5,24.5,23.5,24.40999984741211,2301395.0,-0.02972747042802326,-1.1978025663275358,1.2638865341414827,30.893108577039357,50.13457385323043,2.536523748396455,2.5042729056414785,3.5693219884288787,5.594033778660723,17.554012739375555,1.0,0.2015602994553376,-2.4654999732971206,-4.246220960094249,-0.6847789864999925,-3.3558604666956846,-1.5751394798985565,3.5182882659912096,0.0,-50.8746761504536,0.8903604933985646,6,1.75,1.8400001525878906,3.6675000190734863,3.9099998474121094,0.2600002288818395,1,-0.005106418690782877,1.1944432670707315,24.21999931335449,-1.014815149712697,25.25,-3.9565289502928596,26.459999084472656,-0.005106418690782877
5630,2022-06-15,24.01000022888184,24.34000015258789,23.899999618530273,23.90999984741211,1849315.0,0.021702137399227217,-6.333290948104586,-0.1098905475139527,32.474971846823834,47.97637816608249,1.9300646974988886,1.9509584378183327,2.932517011314747,5.027869408629908,17.488571720462527,0.8400001525878906,-0.025510701528936863,-1.864499759674068,-3.8487585181823576,0.11975899883422159,-2.856629138928213,-0.8723703804199232,2.7971907411498975,15.088767914550866,-29.434817787893586,0.9921293792541446,6,1.2399997711181605,1.3299999237060511,3.157499790191647,3.39999961853027,-0.30000114440918324,2,-0.03165348694864356,-1.1978025663275358,23.5,1.1944432670707315,24.21999931335449,-1.014815149712697,25.25,-0.03165348694864356
5631,2022-06-16,23.149999618530273,24.26000022888184,22.51000022888184,24.04999923706055,3221376.0,-0.03581843407552587,1.651511933196626,-8.999961853172579,28.00000098443799,44.89945520857348,2.5801161610472114,2.7943463303889438,3.704041064865933,5.822622065028796,17.126699722883977,1.75,-0.06952670518293047,-2.6230003356933587,-4.937104491793104,-0.3088961795936136,-3.780052413743231,-1.4659482576434861,3.4587598932995576,16.32651472429317,-22.09088814291585,1.157052078049873,6,1.6050004959106445,1.6950006484985352,4.017500400543213,4.260000228881836,0.6200008392333984,3,-0.02721378709061928,-6.333290948104586,24.01000022888184,-1.1978025663275358,23.5,1.1944432670707315,24.21999931335449,-0.02721378709061928
5632,2022-06-17,23.239999771118164,23.63999938964844,23.020000457763672,23.170000076293945,3316127.0,0.0038876956402129625,-2.351355252440917,-0.07777747165996592,23.034483810950988,41.55945657130895,2.2011194546170785,2.6321629568687186,3.5405825441367256,5.654141837789947,17.565659571141346,0.6199989318847692,-0.20565549354077461,-2.4015001296997056,-4.97658137277481,0.1735811133753984,-3.6890407512372576,-1.1139595081621536,3.0408589980758265,30.04112965259566,-0.7737801842719243,1.2875406215375513,6,1.515000343322754,1.6050004959106445,3.4325008392333984,4.0,0.610000610351566,4,-0.018502595069306627,1.651511933196626,23.149999618530273,-6.333290948104586,24.01000022888184,-1.1978025663275358,23.5,-0.018502595069306627
5633,2022-06-20,23.459999084472656,23.56999969482422,22.959999084472656,23.43000030517578,1484288.0,0.009466407724663561,3.8800048828125,0.4285558583106267,29.71696868349774,38.252772581652806,1.6620889447296427,2.316719155774436,3.2710556159284607,5.348480765763423,18.130708523880312,0.6100006103515625,-0.3331402608954086,-2.0455007553100586,-4.783017839487158,0.6920163288670409,-3.4142592973986083,-0.6767422132215088,2.519191001496363,47.7386414500451,13.980312111092637,1.36875854208855,6,1.2850008010864258,1.3850011825561523,3.155001163482666,3.6050004959106445,-0.4199981689453125,0,-0.0012787203950374026,-2.351355252440917,23.239999771118164,1.651511933196626,23.149999618530273,-6.333290948104586,24.01000022888184,-0.0012787203950374026
5634,2022-06-21,23.57999992370605,23.81999969482422,23.459999084472656,23.670000076293945,1172752.0,0.0051151254866339535,-1.181809774818514,-3.000127161749864,31.603774150750084,34.83888355394065,1.1259130165308058,2.149401772348856,3.091906691625667,5.152705602086154,18.516869294984183,0.3600006103515625,-0.5318827614201425,-1.8254999160766623,-4.694517670184158,1.0435178380308336,-3.2600087931304103,-0.3909910390229143,2.1216549736959927,58.469931116569995,19.970127420649945,1.4345088770537473,6,1.1149997711181676,1.2650003433227575,3.035000324249271,3.0000000000000036,-0.1800003051757777,1,0.027989815502441395,3.8800048828125,23.459999084472656,-2.351355252440917,23.239999771118164,1.651511933196626,23.149999618530273,0.027989815502441395
5635,2022-06-22,23.6200008392334,23.88999938964844,22.940000534057614,23.399999618530273,1983775.0,0.0016963916733152562,1.5000025096747918,-2.444453863433973,28.68854509376966,31.853661943121978,0.6879557433915195,2.016688254354385,2.983621132914365,5.031922876973585,19.452572816141604,0.9499988555908274,-0.7326366922394421,-1.6609990119934075,-4.616108024170778,1.294110000183963,-3.138553518082091,-0.18344450590472405,1.8263216846870307,63.42860630580337,22.11755123150249,1.4775545060886843,6,0.8499994277954102,1.2249994277954102,2.994999408721924,2.9599990844726562,0.2999992370605469,2,0.005927154304579796,-1.181809774818514,23.57999992370605,3.8800048828125,23.459999084472656,-2.351355252440917,23.239999771118164,0.005927154304579796
5636,2022-06-23,22.95000076293945,23.520000457763672,22.95000076293945,23.38999938964844,1969671.0,-0.028365793924150173,-1.5909157902950073,-1.9999826605632172,21.928480086901473,29.566595982374942,0.9026228854039289,2.540497915799204,3.5790446429990475,5.611315530319811,20.617671311264548,0.6700000762939489,-1.0538256134219317,-2.155499172210696,-5.230275747663942,0.9192774032425497,-3.692887459937321,-0.6181108844840715,2.2614159773778937,1.0526569398461594,-37.44543711475826,1.537388287726623,6,0.774999618530277,1.894999504089359,3.4974994659423864,3.629999160766605,1.4200000762939489,3,0.033115394172904766,1.5000025096747918,23.6200008392334,-1.181809774818514,23.57999992370605,3.8800048828125,23.459999084472656,0.033115394172904766
5637,2022-06-24,23.90999984741211,23.90999984741211,23.11000061035156,23.26000022888184,2348096.0,0.04183002407663983,1.4615375586510158,-1.4772764710471924,31.607624613008383,28.660884205242166,-0.298874398900832,1.4459213243280544,2.54441530657661,4.55451384028558,21.831961364640268,0.9599990844726598,-1.3727268861526518,-1.063000106811522,-4.102051858967382,1.976051645344338,-2.582525982889454,0.45652576926640975,1.0853035719903943,100.0,61.32424632522874,1.5195258760779304,6,-0.4049997329711914,0.9350004196166992,2.4325003623962402,2.6700000762939453,0.42000007629394176,4,-0.005855265183683844,-1.5909157902950073,22.95000076293945,1.5000025096747918,23.6200008392334,-1.181809774818514,23.57999992370605,-0.005855265183683844
5638,2022-06-27,24.420000076293945,24.540000915527344,23.85000038146973,23.920000076293945,2476977.0,0.021329997161712022,-1.156253725293864,0.7692312206745018,32.797862952810135,28.872523580327805,-0.8688945713449812,0.7598686157215973,1.9615933276085968,3.950811568660164,23.254465742420134,0.6900005340576136,-1.643023364133196,-0.4164999008178718,-3.284253664192395,2.4512538625566513,-1.8503767825051334,1.0173769808693898,0.37647908786690465,92.49994933606403,58.92515266120523,1.433876881687262,6,-0.8949995040893555,0.4250001907348633,1.9225001335144043,2.8400001525878906,0.26000022888183594,0,-0.02334151077163793,1.4615375586510158,23.90999984741211,-1.5909157902950073,22.95000076293945,1.5000025096747918,23.6200008392334,-0.02334151077163793
5639,2022-06-28,24.71999931335449,24.79999923706055,24.170000076293945,24.70000076293945,1540362.0,0.012284981004229145,6.0000529823775475,0.039997100830078125,37.16215449933139,29.393321652828647,-1.092528734361963,0.37514140342561575,1.6113891808989287,3.5658870625008525,24.203268042429077,0.6299991607666051,-1.740803824804594,-0.05050058364868448,-2.8618345247299466,2.7608333574325776,-1.4561675541893173,1.3551663868919483,-2.209999084472649,95.69892583382433,63.224355889301435,1.405666970540631,6,-1.0649995803832937,0.12500095367431996,1.622500896453861,2.6850013732910227,-0.7199993133544886,1,-0.06796110212347617,-1.156253725293864,24.420000076293945,1.4615375586510158,23.90999984741211,-1.5909157902950073,22.95000076293945,-0.06796110212347617
5640,2022-06-29,24.11000061035156,24.71999931335449,23.79999923706055,24.399999618530273,1859074.0,-0.024676323622443985,-1.0219742906667955,-14.501001430615343,35.031853943231454,30.174638648250145,-0.5217173865725151,0.8881212581055102,2.129854538681162,4.091501043631599,25.203376421400613,0.9200000762939382,-1.7571903407172975,-0.5699993133544972,-3.3417818198768607,2.2017831931678664,-1.955890566615679,0.8158919399066846,-1.5542004013061437,62.70274617189635,28.77267158885458,1.385891253261181,6,-0.24000072479247692,0.7349996566772496,2.2324995994567907,3.2950000762939524,0.10999870300292969,2,-0.029448402067499324,6.0000529823775475,24.71999931335449,-1.156253725293864,24.420000076293945,1.4615375586510158,23.90999984741211,-0.029448402067499324
5641,2022-06-30,23.290000915527344,23.93000030517578,22.96999931335449,23.540000915527344,3410411.0,-0.03401077038845657,-1.157297832488236,0.8620719138664614,36.86327530151966,31.71117103609111,0.3578630755959651,1.5571962148715919,2.8246610796093528,4.812389798099254,26.463822549567194,1.1400012969970703,-1.6617742260281751,-1.2434990882873542,-3.982090787203088,1.4950926106283795,-2.612794937745221,0.12579676117051264,-0.6893167259216249,17.486427077264423,-18.74801025434276,1.369295849457867,6,0.5799989700317383,1.5549993515014648,3.1324992179870605,4.114999771118168,0.6999988555908203,3,0.02705019905544881,-1.0219742906667955,24.11000061035156,6.0000529823775475,24.71999931335449,-1.156253725293864,24.420000076293945,0.02705019905544881
5642,2022-07-01,23.6200008392334,23.95000076293945,22.739999771118164,23.040000915527344,2219399.0,0.014169167485349687,-1.0508452933027883,-2.3199996948242188,45.56214036170791,33.471745667003354,0.09771021062721985,1.0494516181337943,2.3845837342322227,4.381796576980371,28.2710750899469,1.2100009918212855,-1.6047423078716214,-0.7664992332458489,-3.3587976404083975,1.8257991739166997,-2.062648436827125,0.5296499703354272,-0.9753303486785825,42.71850952702364,2.1199950888838828,1.296149203581275,7,0.14999866485595703,1.2249994277954102,2.802499294281006,3.784999847412113,0.8499984741210902,4,0.03175275077696993,-1.157297832488236,23.290000915527344,-1.0219742906667955,24.11000061035156,6.0000529823775475,24.71999931335449,0.03175275077696993
5643,2022-07-04,23.53000068664551,24.18000030517578,23.459999084472656,24.10000038146973,1236373.0,-0.0038103365533499467,-1.0281641710051752,-0.9827582237977948,50.24470383974538,35.54296007689172,0.22203353149627247,0.945343071889404,2.3602239377663032,4.3672638068730905,30.211818099553916,0.720001220703125,-1.4210477261373455,-0.702499389648434,-3.097026877613974,1.692028098317106,-1.899763133631204,0.4947643543343361,-0.8422236211605814,38.349568948356314,-7.0793432173826645,1.1972637439827705,7,0.2399988174438441,1.3149995803832972,2.77499961853027,3.875,1.0599994659423793,0,0.033999116604980895,-1.0508452933027883,23.6200008392334,-1.157297832488236,23.290000915527344,-1.0219742906667955,24.11000061035156,0.033999116604980895
5644,2022-07-05,22.21999931335449,22.96999931335449,22.209999084472656,22.739999771118164,2877115.0,-0.055673664898552966,-1.8148108902357913,0.9122819932807815,37.085131048331576,36.475914071843036,1.473818925956067,1.9812446365025203,3.5550489109060806,5.571877293277872,32.65904995281985,1.3200016021728551,-1.236057207721096,-1.7740007400512745,-3.9525603083986844,0.40455882829613543,-2.8632805242249795,-0.6847209558775695,2.579999923706062,0.3984154569693939,-46.84962097899197,1.0892797841737059,7,1.284999847412113,2.4400005340576207,4.192501068115238,5.185001373291023,2.3600006103515625,1,0.11071111916474274,-1.0281641710051752,23.53000068664551,-1.0508452933027883,23.6200008392334,-1.157297832488236,23.290000915527344,0.11071111916474274
5645,2022-07-06,22.450000762939453,22.65999984741211,22.209999084472656,22.559999465942386,2324722.0,0.010351100661228685,1.9032357302389111,0.2115357810952627,44.444454536234325,38.9776890106578,1.1850167572947292,1.4997101310114083,3.2369264822938,5.251445263415917,34.843447215156054,0.4500007629394531,-1.1396941891553425,-1.3354992866516113,-3.2363404946689514,0.5653419213657287,-2.2859198906602813,-0.3850786826429413,2.298198471069341,12.182818769073474,-37.36649979815084,0.9504206040086709,7,1.0549983978271484,2.154998779296875,3.922499656677246,4.954999923706058,2.8099994659423864,2,0.0690422799280832,-1.8148108902357913,22.21999931335449,-1.0281641710051752,23.53000068664551,-1.0508452933027883,23.6200008392334,0.0690422799280832
5646,2022-07-07,23.29999923706055,23.420000076293945,22.63999938964844,22.86000061035156,2330619.0,0.03786184611290877,1.2941186370317077,-4.000034679474888,50.424925428336266,41.068500212360895,0.4357057550907868,0.42249560282738585,2.2910706480247534,4.303225153166817,36.79234760308406,0.9699993133544922,-1.0439035544444693,-0.32750082015990856,-1.7599204268367679,1.1049187865169507,-1.0437106234983382,0.3887089831785211,1.3974359939575223,55.3299226991776,3.1760949108609537,0.7162098033384303,7,0.20499992370605113,1.3050003051757777,3.0250010490417445,4.0900011062622035,2.2700004577636683,3,0.039484983108093896,1.9032357302389111,22.450000762939453,-1.8148108902357913,22.21999931335449,-1.0281641710051752,23.53000068664551,0.039484983108093896
5647,2022-07-08,23.3700008392334,23.729999542236328,22.90999984741211,23.15999984741211,1712163.0,0.0030043607066521094,-1.3098550685704307,0.47727647104721665,49.34878276132671,42.90749130219607,0.31407862559930066,0.21547514838129445,2.1208249349161683,4.134252160631348,37.563382227822785,0.8199996948242188,-0.9297502125476989,-0.16349925994872905,-1.3777352646064394,1.0507367447089813,-0.770617262277586,0.4436187423801279,1.277685668853767,58.88330131829659,5.916065244880642,0.6071180023288558,7,0.13499832153320312,1.2349987030029297,2.984999179840088,3.844999313354492,1.679998397827152,4,0.026529692324354315,1.2941186370317077,23.29999923706055,1.9032357302389111,22.450000762939453,-1.8148108902357913,22.21999931335449,0.026529692324354315
5648,2022-07-11,23.18000030517578,23.29999923706055,22.8799991607666,23.040000915527344,1251818.0,-0.008130103861128002,1.210542694801913,0.6666606116202396,47.134673814759346,44.01554900391029,0.34608179543419837,0.3410526100407125,2.2324194176937624,4.222053926939736,37.70485172000475,0.4900016784667969,-0.6991078486725897,-0.3014998435974121,-1.4805140743705607,0.8775143871757365,-0.8910069589839864,0.2880072717891622,1.4189324544390942,63.81585056429896,11.067770062736798,0.5895071153865744,7,0.28499889373779297,1.4249992370605469,3.174999713897705,4.034999847412109,1.989999771118164,0,0.05565138012058912,-1.3098550685704307,23.3700008392334,1.2941186370317077,23.29999923706055,1.9032357302389111,22.450000762939453,0.05565138012058912
5649,2022-07-12,23.3799991607666,23.43000030517578,22.8799991607666,22.979999542236328,1051264.0,0.008628078212154389,1.1999961853172862,2.8571525885558584,48.31931583345265,45.49193365837931,-0.0715049314567473,0.1387146090451381,1.94279395569707,3.9163093082160927,37.377136355291704,0.5500011444091797,-0.5843951703784676,-0.09550094604492188,-1.2753398591117318,1.084337967021888,-0.6854204025783268,0.49441851048848307,1.17115492534543,76.97366604845166,24.520057257614013,0.5899194565334045,7,-0.1849994659423828,1.2250003814697266,2.9775009155273438,3.835000991821289,1.310001373291012,1,0.05175367986547075,1.210542694801913,23.18000030517578,-1.3098550685704307,23.3700008392334,1.2941186370317077,23.29999923706055,0.05175367986547075
5650,2022-07-13,23.25,23.489999771118164,22.989999771118164,23.43000030517578,1196141.0,-0.005560272259750532,2.3333418104599266,-0.4500011920940324,52.27272201832214,47.20409440469069,-0.08529558804717041,0.22014400280922786,1.9885121939482602,3.951666627591784,37.0037827986332,0.5,-0.5201310121117402,-0.18750009536743306,-1.3435709581582103,0.9685707674233441,-0.7655355267628217,0.39053533602795554,1.2543309860792426,55.96335091360223,-2.8685306833959316,0.5780354313953879,7,-0.05500030517578125,1.3449993133544922,3.1075000762939453,3.9650001525878906,1.1000003814697301,2,0.057204297793808756,1.1999961853172862,23.3799991607666,1.210542694801913,23.18000030517578,-1.3098550685704307,23.3700008392334,0.057204297793808756
5651,2022-07-14,22.520000457763672,23.149999618530273,22.34000015258789,23.13999938964844,1278993.0,-0.0313978297736055,1.5312507450587702,3.444432670707433,39.089484907989124,46.4849104653886,0.5855721366130489,0.9491911240620254,2.623688078572272,4.586608726480073,36.013457808461574,0.9099998474121094,-0.5456844941996408,-0.8859996795654297,-2.1075326554189857,0.33553329628812634,-1.4967661674922077,-0.2752331916386517,1.9384438902834376,12.94966792908502,-38.99449268850066,0.6107664879267772,7,0.6749992370605469,2.024998664855957,3.8474998474121094,4.694999694824219,1.6099987030029297,3,0.12166961436155588,2.3333418104599266,23.25,1.1999961853172862,23.3799991607666,1.210542694801913,23.18000030517578,0.12166961436155588
5652,2022-07-15,22.809999465942386,23.059999465942386,22.59000015258789,22.70000076293945,1656544.0,0.01287739796997811,-1.8484813455480953,-0.17741756855700644,36.910559272043876,45.003338846755106,0.1884039978019132,0.659119216295128,2.2705838312369337,4.197643105806247,34.96961442525134,0.5399990081787145,-0.4996469273030151,-0.5745006561279276,-1.823171024184962,0.6741697119291068,-1.1988358401564447,0.04983452790058962,1.6034759768332343,40.869519066029426,-5.699041448045399,0.6243351840285178,7,0.15999984741210582,1.5100002288818324,3.557500839233395,4.405000686645504,0.4600009918212855,4,0.12099957446306786,1.5312507450587702,22.520000457763672,2.3333418104599266,23.25,1.1999961853172862,23.3799991607666,0.12099957446306786
5653,2022-07-18,23.43000030517578,23.43000030517578,22.8700008392334,22.989999771118164,1436538.0,0.027181098366929834,1.5454490283370974,4.000052019212171,40.030918507857756,45.33064856448024,-0.4998368250202532,0.038742035128318975,1.625296657948713,3.5132104975598715,33.65471024689896,0.6200008392333949,-0.402403422303351,0.04700012207031179,-1.2013604192463774,1.295360663387001,-0.5771801485880346,0.6711803927286581,0.9394056104337807,94.7826534047843,52.18035801210693,0.6241802706583455,7,-0.46000099182128906,0.14499950408935547,2.5425000190734863,3.7849998474121094,-0.32999992370605113,0,0.06914207899207336,-1.8484813455480953,22.809999465942386,1.5312507450587702,22.520000457763672,2.3333418104599266,23.25,0.06914207899207336
5654,2022-07-19,24.239999771118164,24.290000915527344,23.18000030517578,23.26000022888184,1660486.0,0.03457103949603657,1.0555532008081494,2.227268983514451,50.974506441376505,46.056209887273816,-1.1098819826703377,-0.7581472759585566,0.7895528079390672,2.6109009484943257,32.253040237095945,1.1100006103515625,-0.39313382523192075,0.8239995956420891,-0.47994410684230004,2.1279432981264783,0.17202774439989454,1.4759714468842837,0.08621800786865919,97.43583975147746,55.00596802331947,0.651971851242195,7,-0.9249992370605469,-0.7350006103515625,1.380000114440918,2.7849998474121094,-1.3799991607666051,1,0.03836634958569074,1.5454490283370974,23.43000030517578,-1.8484813455480953,22.809999465942386,1.5312507450587702,22.520000457763672,0.03836634958569074
5655,2022-07-20,23.76000022888184,24.63999938964844,23.56999969482422,24.399999618530273,2145307.0,-0.01980196150035618,-1.0980376757284456,-0.653060906730607,53.712474873770006,46.42149315898868,-0.47440607355947506,-0.28155713833003304,1.2025601971429403,3.0033246832766842,30.339927129098264,1.0699996948242223,-0.42949385904345405,0.3370000839233427,-0.9730435775351474,1.6470437453818327,-0.3180217468059041,0.9920219146525895,-1.5500011444091832,61.739154231578794,15.486795115734225,0.6550218307292451,7,-0.2700004577636754,-0.2550010681152379,1.5349998474121058,2.9399995803832972,-0.75,2,0.039141426608460206,1.0555532008081494,24.239999771118164,1.5454490283370974,23.43000030517578,-1.8484813455480953,22.809999465942386,0.039141426608460206
5656,2022-07-21,23.709999084472656,24.21999931335449,23.45000076293945,23.76000022888184,1294604.0,-0.0021044252494747395,-1.7017597869114884,0.07812686264693157,50.74378701004401,46.576493631068374,-0.4024524906096083,-0.18097833287572485,1.2355099489376222,2.9867645061009114,28.366669812471585,0.7699985504150391,-0.250420068458709,0.24899902343749858,-1.0472935425782097,1.5452915894532069,-0.3991472595703556,0.8971453064453527,-1.4513999938964837,54.634114571218475,7.60697102494823,0.6481462830078533,7,-0.2199993133544922,-0.2049999237060547,1.585000991821289,2.9900007247924805,-1.0999984741210973,3,0.02699288577434822,-1.0980376757284456,23.76000022888184,1.0555532008081494,24.239999771118164,1.5454490283370974,23.43000030517578,0.02699288577434822
5657,2022-07-22,23.770000457763672,24.03000068664551,23.6200008392334,23.70000076293945,1482589.0,0.0025306358333143653,-2.5652231602342206,-1.3999618539004102,51.99335279757555,47.11634685138129,-0.446724846624555,-0.26562459347404044,1.1284992398931735,2.8836660205422717,26.875460553037172,0.4099998474121129,-0.14153984558103616,0.3160003662109361,-0.9715659979380931,1.6035667303599652,-0.3277828158635785,0.9597835482854506,-1.463773361206055,50.84747771794699,2.6102082699529063,0.6437831820745153,7,-0.2800006866455078,-0.2650012969970703,1.0299997329711914,2.434999465942383,-1.3800010681152308,4,0.015145086077831715,-1.7017597869114884,23.709999084472656,-1.0980376757284456,23.76000022888184,1.0555532008081494,24.239999771118164,0.015145086077831715
5658,2022-07-25,23.85000038146973,24.209999084472656,23.6299991607666,23.68000030517578,1302102.0,0.0033655835997230543,-3.296258097330442,2.4285831062669576,67.01462167607735,49.19360305611737,-0.47124727364833774,-0.4116210007425849,1.006608418325083,2.7728913616519364,26.10548488861652,0.5799999237060547,-0.13494162835281287,0.4245002746582074,-0.7965514033211711,1.645551952637586,-0.1860255643314801,1.0350261136478949,-1.4970978390502978,45.89044496119993,-8.051200198524484,0.610525838989689,7,-0.36000061035156605,-0.34500122070312855,0.9499998092651332,2.3000001907348597,-1.520000457763679,0,-0.02431865469304939,-2.5652231602342206,23.770000457763672,-1.7017597869114884,23.709999084472656,-1.0980376757284456,23.76000022888184,-0.02431865469304939
5659,2022-07-26,23.040000915527344,23.35000038146973,22.649999618530273,23.25,2369331.0,-0.03396224121538027,2.4146391388084694,-1.2352881778096658,55.4934848225455,49.55146558991996,0.31899754508575384,0.28044232290585924,1.7512234795438175,3.5836583085786415,25.99036311210418,1.2000007629394567,-0.1435148168380067,-0.30149927139282084,-1.3690942962587478,0.7660957534731061,-0.8352967838257825,0.23229824104014085,-0.6413564361633313,19.598057379571014,-37.988897613667405,0.5337975124329628,7,0.4499988555908203,0.4649982452392578,1.7549991607666016,2.994998931884769,-0.7600002288818359,1,0.0026041433836034855,-3.296258097330442,23.85000038146973,-2.5652231602342206,23.770000457763672,-1.7017597869114884,23.709999084472656,0.0026041433836034855
5660,2022-07-27,23.399999618530273,23.670000076293945,23.1200008392334,23.149999618530273,2067799.0,0.015624943085844833,-2.5484101201023823,-1.1904813805631245,51.02459424863932,50.8775888499922,-0.01954105581997112,-0.1427964138026212,1.3415706595556216,3.2343521522936953,25.438691514490603,0.6299991607666016,-0.10922128502400241,0.0939994812011733,-0.9114048745920549,1.0994038369944015,-0.408702696695439,0.5967016590977856,-0.9565280409605741,47.770709922588466,-9.68445183224916,0.502702177896614,7,0.21500015258789062,0.10499954223632812,1.3700003623962402,2.6350002288818395,-1.5599994659423828,2,-0.023076881067600308,2.4146391388084694,23.040000915527344,-3.296258097330442,23.85000038146973,-2.5652231602342206,23.770000457763672,-0.023076881067600308
5661,2022-07-28,23.920000076293945,23.920000076293945,23.190000534057614,23.61000061035156,1494058.0,0.02222224214704216,3.709682579724257,1.2399978637695455,55.159469434816245,52.905245534744694,-0.3576811862906908,-0.6463158792933257,0.7978894116464659,2.713646468487262,24.159868310277794,0.7299995422363317,-0.08478092951290961,0.5824999809265137,-0.45960064219767105,1.6246006040506984,0.06144966936442131,1.103550292488606,-1.4325979424826727,81.41031362446493,23.138776838893207,0.5210503115620928,7,-0.27500057220458984,-0.41500091552734375,0.7375001907348633,2.1149997711181676,-1.7199993133544922,3,-0.03804347176043554,-2.5484101201023823,23.399999618530273,2.4146391388084694,23.040000915527344,-3.296258097330442,23.85000038146973,-0.03804347176043554
5662,2022-07-29,24.3700008392334,24.479999542236328,24.06999969482422,24.10000038146973,1994678.0,0.018812740865558286,-1.484833772599066,0.8709707190716519,60.64401527380697,55.19558961985016,-0.6293024361977899,-1.0933017314872728,0.3067044773740051,2.2152535400100035,22.481195852067753,0.5599994659423828,-0.06998756639944403,0.9950007438659654,-0.13976111217988674,2.1297625999118175,0.4276198158430411,1.5623816718888897,-1.8395467603053817,93.98914166181143,34.91449512766049,0.5673809280229254,7,-0.725001335144043,-0.8650016784667969,-0.08500051498413086,1.6649990081787145,-2.440000534057617,4,-0.07221994945721977,3.709682579724257,23.920000076293945,-2.5484101201023823,23.399999618530273,2.4146391388084694,23.040000915527344,-0.07221994945721977
5663,2022-08-01,24.32999992370605,24.809999465942386,24.28000068664551,24.459999084472656,1398306.0,-0.001641399842011837,-3.608732429406785,-0.48147755690249056,58.747704507805686,56.05927829389785,-0.5008842324804874,-1.0438105915558573,0.29421354071442707,2.2291311024924845,21.156659692341524,0.529998779296875,0.11330477318205467,0.9149998664855907,-0.29656725979640086,2.1265669927675823,0.30921630334459493,1.5207834296265865,-1.7573549385636262,77.7777974007072,20.101120720982365,0.6057835631409955,8,-0.600000381469723,-0.8200006484985316,-0.15499973297118785,1.7049999237060618,-2.5,0,-0.07973697246777878,-1.484833772599066,24.3700008392334,3.709682579724257,23.920000076293945,-2.5484101201023823,23.399999618530273,-0.07973697246777878
5664,2022-08-02,24.68000030517578,24.68000030517578,24.07999992370605,24.20000076293945,1840530.0,0.014385547988789993,1.5000039736467894,-3.692328007394618,62.65486653964513,57.052877367883966,-0.8737958331461506,-1.2649173516900163,-0.08595116125366076,1.8568531096157699,18.89438994266368,0.6000003814697301,0.313402819111154,1.1420001983642578,-0.05818569842643484,2.3421860951549505,0.5419072499689115,1.7420931467596041,-2.017861140801358,92.30773571575271,32.99271417590877,0.6000929483953454,8,-0.9500007629394531,-1.1700010299682617,-0.49499988555908203,1.3549995422363317,-2.700000762939453,1,-0.09521881492752249,-3.608732429406785,24.32999992370605,-1.484833772599066,24.3700008392334,3.709682579724257,23.920000076293945,-0.09521881492752249
5665,2022-08-03,24.0,24.59000015258789,23.65999984741211,24.59000015258789,3671994.0,-0.0275526862547556,2.1525425920537935,-1.229168156784198,63.21427622620325,58.438487280790554,-0.17452449912513757,-0.48785355683364884,0.5382751172034475,2.498420106530425,16.54512768017683,1.0200004577636719,0.44341715610629606,0.3844999313354478,-0.7159015107093722,1.4849013733802678,-0.16570078968696222,0.9347006523578578,-1.2519464235628597,50.0,-14.552859822332636,0.5502007210224102,8,-0.2700004577636719,-0.49000072479248047,0.25,2.034999847412113,-1.7299995422363281,2,-0.07166663805643714,1.5000039736467894,24.68000030517578,-3.608732429406785,24.32999992370605,-1.484833772599066,24.3700008392334,-0.07166663805643714
5666,2022-08-04,24.21999931335449,24.32999992370605,23.770000457763672,24.239999771118164,2670271.0,0.009166638056437026,4.599973297221167,0.03389907218828391,62.74863640157629,59.63351879234619,-0.35154064822302544,-0.6697323439763103,0.25262502556978106,2.2354477546511795,15.08187716668023,0.5599994659423793,0.4333334776033375,0.5584992408752392,-0.5630836997119282,1.6800821814624065,-0.0022922294183445047,1.1192907111688228,-1.389467901337138,48.695621887081145,-18.07422239998722,0.5607914702935828,8,-0.4899997711181605,-0.7100000381469691,0.13750076293945668,1.8150005340576243,-1.529998779296875,3,-0.09826586408919957,2.1525425920537935,24.0,1.5000039736467894,24.68000030517578,-3.608732429406785,24.32999992370605,-0.09826586408919957
5667,2022-08-05,23.989999771118164,24.3799991607666,23.6299991607666,24.07999992370605,1742956.0,-0.009496265431746198,1.1739173701756422,4.49990463475012,55.447464247426836,58.34827907805168,-0.09728269652972443,-0.41202731861484665,0.4097237935127822,2.4071284994203097,13.979352813503487,0.75,0.43202213470231143,0.29749975204467916,-0.8244322944173419,1.4194317985067002,-0.26346627118633137,0.8584657752756897,-1.0802896369438137,30.508518410758644,-31.366351471628196,0.5609660232310096,8,-0.26000022888183594,-0.48000049591064453,0.36750030517578125,2.045000076293949,-0.8299999237060547,4,-0.07461438204487647,4.599973297221167,24.21999931335449,2.1525425920537935,24.0,1.5000039736467894,24.68000030517578,-0.07461438204487647
5668,2022-08-08,24.46999931335449,24.8799991607666,24.06999969482422,24.53000068664551,2133789.0,0.020008317916459628,1.1315822495721004,0.6666807951512094,52.39084694978951,58.00354153663435,-0.5365059381229216,-0.8331438772635984,-0.15812232080964606,1.8580758572956206,12.696720469814393,0.8899993896484375,0.4721024936577862,0.7129993438720668,-0.4329426064331763,1.8589412941773098,0.14002836871944524,1.2859703190246883,-1.4842776059094156,67.20001220703097,9.41757274102983,0.5729709751526223,8,-0.46999931335448863,-0.9250001907348597,-0.1624994277954066,1.5650005340576243,-1.3599987030029297,0,-0.10380053450972127,1.1739173701756422,23.989999771118164,4.599973297221167,24.21999931335449,2.1525425920537935,24.0,-0.10380053450972127
5669,2022-08-09,24.59000015258789,24.809999465942386,24.35000038146973,24.51000022888184,1597388.0,0.004903998471626814,-1.2999976158119761,-1.333301544916815,59.32583624328832,58.92590175826203,-0.4621135789441162,-0.9042056503667482,-0.3306024673024446,1.6731701388137665,11.51351848848982,0.45999908447265625,0.5054360896814281,0.7725001335144057,-0.416588292594156,1.9615885596229674,0.17795592046012487,1.3670443465686866,-1.4906217979435255,76.80007934570312,18.71186355258269,0.5945442130542803,8,-0.5550003051757812,-1.0450010299682617,-0.2825002670288086,1.2100000381469727,-2.0900001525878906,1,-0.1122407568830931,1.1315822495721004,24.46999931335449,1.1739173701756422,23.989999771118164,4.599973297221167,24.21999931335449,-0.1122407568830931
5670,2022-08-10,24.57999992370605,24.81999969482422,24.399999618530273,24.53000068664551,1538165.0,-0.0004066786831957714,-1.7096659078324001,0.6249910592946961,59.86395116843432,59.448621950886256,-0.298520353456869,-0.8321194953857294,-0.3704111812576336,1.6355913055618565,10.35082373539973,0.4200000762939453,0.44862872592462466,0.6959999084472628,-0.5081226982942582,1.9001225151887837,0.09393860507650231,1.2980612118180233,-1.3737843206943516,76.00006103515597,16.753053555414752,0.6020613033707611,8,-0.3250007629394496,-1.0350008010864222,-0.49750041961669567,1.0699996948242223,-2.329999923706051,2,-0.1057770703637052,-1.2999976158119761,24.59000015258789,1.1315822495721004,24.46999931335449,1.1739173701756422,23.989999771118164,-0.1057770703637052
5671,2022-08-11,25.26000022888184,25.34000015258789,24.70000076293945,24.95000076293945,2371945.0,0.027664780605632266,1.7234056368321884,6.200083924621455,64.81112890376004,59.91163457643659,-0.8587600928302379,-1.3663756461822807,-1.1030170705490754,0.8998270331046356,8.819822580806248,0.7600002288818395,0.5402020750532621,1.2390002250671408,0.06520025061883672,2.412800199515445,0.6521002378429905,1.825900212291291,-1.9533576124048473,95.3216446020394,33.56583716895177,0.586899987224152,8,-0.7750005722045934,-1.4200000762939489,-1.2050008773803746,0.30999946594237926,-3.639999389648441,3,-0.11836895265343084,-1.7096659078324001,24.57999992370605,-1.2999976158119761,24.59000015258789,1.1315822495721004,24.46999931335449,-0.11836895265343084
5672,2022-08-12,25.56999969482422,26.09000015258789,25.31999969482422,25.35000038146973,2170739.0,0.012272346125631994,-4.499989782085953,0.7096764269760811,66.34980264744323,60.75631214750744,-1.0958825996094888,-1.5378471815669457,-1.474065411007821,0.544241730054722,7.484772894130452,0.8299999237060511,0.6564506805592458,1.4109996795654283,0.1887000365784246,2.633299322552432,0.7998498580719264,2.02214950105893,-2.1006884754583552,74.2574089146811,10.061212952988456,0.6111498214935013,8,-0.7100000381469727,-1.3549995422363281,-1.515000343322754,-0.3400001525878906,-3.9499988555908203,4,-0.112631959137237,1.7234056368321884,25.26000022888184,-1.7096659078324001,24.57999992370605,-1.2999976158119761,24.59000015258789,-0.112631959137237
5673,2022-08-15,25.04999923706055,25.75,25.04999923706055,25.70000076293945,1459331.0,-0.020336349783724228,-1.1538434451917448,-2.9545616118880362,70.22130611518082,61.59702765590029,-0.517422178404658,-0.9383682695649362,-1.0240269070042238,1.0284225092163126,6.467472143967677,0.7000007629394496,0.7038212841302709,0.8099992752075238,-0.4235490675316207,2.0435476179466683,0.19322510383795333,1.4267734465770943,-1.3186191243724856,40.22982457871166,-28.38467094125373,0.616774171369572,8,-0.18999958038330433,-0.8349990844726598,-0.9949998855590856,0.1800003051757777,-4.079999923706062,0,-0.07544907972900283,-4.499989782085953,25.56999969482422,1.7234056368321884,25.26000022888184,-1.7096659078324001,24.57999992370605,-0.07544907972900283
5674,2022-08-16,25.170000076293945,25.54999923706055,24.71999931335449,25.190000534057614,1656642.0,0.004790452809908974,1.2432495128514405,0.030769862788590712,68.71035096802915,62.207702627214275,-0.6264890335420716,-1.0383607470107776,-1.226288126653973,0.8769279291356504,6.325993785686997,0.8299999237060618,0.6851845450603946,0.8835000991821289,-0.41827620752808414,2.185276405892342,0.2326119458270206,1.5343882525372372,-1.202757959615898,45.5621428660105,-24.62776726769379,0.6508881533551073,8,-0.3100004196166992,-0.9549999237060547,-1.1350007057189941,0.05999946594238281,-3.5699996948242188,1,-0.08184344297569435,-1.1538434451917448,25.04999923706055,-4.499989782085953,25.56999969482422,1.7234056368321884,25.26000022888184,-0.08184344297569435
5675,2022-08-17,24.690000534057614,25.26000022888184,24.56999969482422,25.239999771118164,1673881.0,-0.01907030356699968,1.3389842562958492,27.499332443262738,58.208955830871496,61.703293674913745,-0.042823206957397275,-0.5113317945477114,-0.8238946359250789,1.3168939929236672,6.504536350992305,0.6900005340576207,0.6745146033531952,0.35700054168700746,-0.9319662466295924,1.6459673300036073,-0.28748285247129246,1.0014839358453074,-0.5104826137885823,7.894789677231301,-58.36109775874867,0.6444833941583,8,0.16999912261963246,-0.475000381469723,-0.7900009155273402,0.3349990844726598,-3.319999694824215,2,-0.08869989820521496,1.2432495128514405,25.170000076293945,-1.1538434451917448,25.04999923706055,-4.499989782085953,25.56999969482422,-0.08869989820521496
5676,2022-08-18,24.35000038146973,24.649999618530273,24.15999984741211,24.5,1576536.0,-0.013770763273936892,1.1777822989119608,0.27272695746259035,49.781654478519464,61.07375925614626,0.3548758659027449,-0.1274609309909458,-0.5618933110439563,1.5959552649008835,6.382155899838852,0.5300006866455043,0.5983512525143944,-0.01499967575072958,-1.270178158387246,1.2401788068857869,-0.6425889170689878,0.6125895655675286,1.7399997711181605,9.844585700224322,-50.717853667109324,0.6275892413182579,8,0.7299995422363246,-0.1350002288818395,-0.45500087738037465,0.6749992370605433,-3.640001296997074,3,-0.08624231410968775,1.3389842562958492,24.690000534057614,1.2432495128514405,25.170000076293945,-1.1538434451917448,25.04999923706055,-0.08624231410968775
5677,2022-08-19,24.1299991607666,24.420000076293945,24.04999923706055,24.29999923706055,1124715.0,-0.009034957587538583,-1.2424298471231086,1.133336724184021,47.89915259263062,60.57468210535083,0.6669626805716646,0.1274265619834658,-0.38504766329911533,1.7548760107258516,6.272871444331717,0.3700008392333949,0.5634382611643716,-0.2530008316040053,-1.4823111050776454,0.9763094418696348,-0.8676559683408271,0.3616543051328165,1.9214009857177743,4.70587575312168,-51.461515103056044,0.6146551367368208,8,0.9400005340576172,0.21000099182128906,-0.25999975204467773,0.8950004577636719,-4.099998474121094,4,-0.10401982630874906,1.1777822989119608,24.35000038146973,1.3389842562958492,24.690000534057614,1.2432495128514405,25.170000076293945,-0.10401982630874906
5678,2022-08-22,23.270000457763672,24.040000915527344,23.18000030517578,24.040000915527344,1797833.0,-0.03564022929603816,1.2337664911246415,4.529412424687718,36.62239350155156,58.05207735626897,1.4961799692838191,0.9926382794300928,0.4541175131195523,2.5484926375858308,6.7299936335121044,0.9499988555908203,0.49493023127324065,-1.0839995384216294,-2.3911521037903114,0.22315302694705252,-1.7375758211059704,-0.43042325573728846,2.701343652343752,3.79747650419053,-45.82390103022462,0.6535762826843408,8,1.364999771118164,1.0999994277954102,0.3749990463256836,1.7549991607666016,-3.8500003814697266,0,-0.07090672909633644,-1.2424298471231086,24.1299991607666,1.1777822989119608,24.35000038146973,1.3389842562958492,24.690000534057614,-0.07090672909633644
5679,2022-08-23,23.10000038146973,23.35000038146973,22.790000915527344,22.8799991607666,1424364.0,-0.007305546753318737,-1.8000133515168455,-0.2857157011855326,40.54622294900929,55.905663109666186,1.6009540505477773,1.2304496307667456,0.6240903859581017,2.6435822928151644,6.331724197473367,0.5599994659423864,0.4909427922580889,-1.2569995880126932,-2.5516703359477013,0.037671159922314956,-1.9043349619801972,-0.6096642140451891,2.7038631003417954,12.550589154673789,-35.493517574081196,0.6473353739675037,8,1.340000152587887,1.269999504089352,0.17249917984008434,1.5949993133544886,-3.5050010681152415,1,-0.09220783692384171,1.2337664911246415,23.270000457763672,-1.2424298471231086,24.1299991607666,1.1777822989119608,24.35000038146973,-0.09220783692384171
5680,2022-08-24,22.86000061035156,23.170000076293945,22.649999618530273,22.979999542236328,1209201.0,-0.010389600309733904,1.0800018310546875,-0.5454466638923641,35.774074187870625,52.67932369678958,1.7559733251098208,1.5050863155237515,0.8448322272964042,2.800448047403563,6.3595520782841755,0.5200004577636719,0.46385518687419847,-1.4699994087219288,-2.8671691873874607,-0.07282963005639687,-2.168584298054693,-0.7714145193891646,2.702753866157231,10.500049591064275,-35.914142945521164,0.6985848893327656,8,1.509999275207523,1.509999275207523,0.5499992370605504,1.8349990844726598,-3.6900005340576136,2,-0.05511811877692052,-1.8000133515168455,23.10000038146973,1.2337664911246415,23.270000457763672,-1.2424298471231086,24.1299991607666,-0.05511811877692052
5681,2022-08-25,23.01000022888184,23.209999084472656,22.6299991607666,22.75,1417225.0,0.006561662927618617,-1.319990844761487,-2.1666878596178565,39.57447464728265,49.70428725232729,1.400527438657651,1.3527736596884843,0.7046452626863804,2.5925707536155365,6.672465319071846,0.5799999237060547,0.388682501367029,-1.27449979782104,-2.7827431546605403,0.23374355901846045,-2.02862147624079,-0.5203781194012898,2.2614787618290997,21.22909909257156,-26.073571992231273,0.7541216784197495,8,1.1799993515014613,1.3499994277954066,0.4874992370605433,1.6849994659423793,-3.3000011444091832,3,-0.07127333217450105,1.0800018310546875,22.86000061035156,-1.8000133515168455,23.10000038146973,1.2337664911246415,23.270000457763672,-0.07127333217450105
5682,2022-08-26,22.61000061035156,23.28000068664551,22.520000457763672,23.270000457763672,1525439.0,-0.017383729445956564,1.235293787656081,-2.538458716942355,29.870147563527794,45.22082519103252,1.4935593672803265,1.7013889653096257,1.1071104024709157,2.939603032248897,7.5570179547350875,0.7600002288818395,0.29416714997444515,-1.5864994049072294,-3.269044374355495,0.0960455645410363,-2.4277718896313623,-0.7452269201830966,2.3445008007660597,5.921060887067194,-37.25926844184415,0.8412724847241322,8,1.4249992370605504,1.6949996948242223,0.8874988555908239,2.08499908447266,-2.4300003051757777,4,-0.08403367866381317,-1.319990844761487,23.01000022888184,1.0800018310546875,22.86000061035156,-1.8000133515168455,23.10000038146973,-0.08403367866381317
5683,2022-08-29,22.38999938964844,22.450000762939453,21.850000381469727,22.299999237060547,1470168.0,-0.009730261599479761,4.7142104593922,-0.13636389908389912,26.694913199495772,40.55244321675102,1.448929719589099,1.8641754211408212,1.3199792242239106,3.11615654276779,8.363875300645091,0.7600002288818324,0.09085906124363774,-1.7095005989074679,-3.573536438787258,0.15453524097232219,-2.641518518847363,-0.7774826789675728,2.2236718879996253,35.99993387858088,-2.806781954939197,0.9320179199398944,8,1.1650009155273402,1.5800008773803675,1.1075000762939418,2.3050003051757777,-1.4200000762939524,0,-0.10540414324861613,1.235293787656081,22.61000061035156,-1.319990844761487,23.01000022888184,1.0800018310546875,22.86000061035156,-0.10540414324861613
5684,2022-08-30,22.32999992370605,22.95000076293945,22.31999969482422,22.46999931335449,1525347.0,-0.0026797439740051665,-6.875020861645872,-1.5555461365658692,26.415096603000492,37.019792191432025,1.1887158676342828,1.8330744875978056,1.3681334599771553,3.1269685072469606,9.178835024301014,0.6300010681152308,-0.17366760818034876,-1.6520000457763722,-3.6531847175964103,0.34918462604366596,-2.652592381686393,-0.6514077098663513,1.8414840105534793,33.5663943915956,-0.5134877764051211,1.0005923359100195,8,0.9200000762939489,1.6400003433227575,1.1674995422363317,2.3649997711181676,-1.6200008392333949,1,-0.13031795151610281,4.7142104593922,22.38999938964844,1.235293787656081,22.61000061035156,-1.319990844761487,23.01000022888184,-0.13031795151610281
5685,2022-08-31,22.280000686645508,22.520000457763672,22.020000457763672,22.5,2881917.0,-0.002239106011257208,2.8461504603308514,1.5714305177111716,14.009662058315115,33.04512636696488,0.9620784820129025,1.8420516844203902,1.4041727020003236,3.1228386761678237,10.039323450688,0.5,-0.44259857590225593,-1.6159993171691909,-3.7568832028446266,0.5248845685062449,-2.6864412600069087,-0.545557374331473,1.5200458791676539,30.069944993677666,3.5823732754169626,1.0704419428377172,8,0.8549995422363281,1.6899995803833008,1.217498779296875,2.414999008178711,-1.9400005340576172,2,-0.12051172758268325,-6.875020861645872,22.32999992370605,4.7142104593922,22.38999938964844,1.235293787656081,22.61000061035156,-0.12051172758268325
5686,2022-09-01,21.84000015258789,22.309999465942386,21.790000915527344,22.18000030517578,2137903.0,-0.019748676862534897,-1.363637151799432,1.5454600625959096,6.323195054294743,28.425575529372004,1.1271216434076763,2.2078016070386077,1.8464119811117143,3.507039077276076,11.022746388941702,0.5199985504150426,-0.7416274077108902,-1.936999893188478,-4.258977867703802,0.38497808132684597,-3.097988880446138,-0.7760109059308178,1.6480390237303197,3.3556540094650513,-16.383410965266936,1.1609889872576613,9,1.0750007629394531,2.1000003814697266,1.7199993133544922,2.854999542236328,-2.0,3,-0.1222527498919257,2.8461504603308514,22.280000686645508,-6.875020861645872,22.32999992370605,4.7142104593922,22.38999938964844,-0.1222527498919257
5687,2022-09-02,22.200000762939453,22.200000762939453,21.770000457763672,21.96999931335449,1644360.0,0.016483544314852328,2.7391095225853532,-0.6764745481268827,15.328490865147273,26.059586347549303,0.5191548460378392,1.7990617521265904,1.461931137692055,3.087975093556679,11.904284619004923,0.43000030517578125,-0.9585856989606363,-1.48749933242798,-3.9106927962489237,0.9356941313929639,-2.699096064338452,-0.27590260051750803,0.9823915264364018,36.44069440403464,18.496575123707338,1.2115967319104712,9,0.3599996566772461,1.7299995422363281,1.3749985694885254,2.4949989318847656,-2.200000762939453,4,-0.11216223391413527,-1.363637151799432,21.84000015258789,2.8461504603308514,22.280000686645508,-6.875020861645872,22.32999992370605,-0.11216223391413527
5688,2022-09-05,21.93000030517578,21.979999542236328,21.25,21.6299991607666,1494115.0,-0.01216218236417399,2.6500011920940323,1.3043445810908105,11.971835715504326,22.88465443271542,0.6471406978473659,1.9700189718628422,1.6873678569644497,3.2954651447509278,13.283676439748767,0.9500007629394531,-1.127779380140499,-1.6304998397827148,-4.14551943426714,0.8845197547017101,-2.888009637024929,-0.3729900425405006,0.9699136178776371,40.000000000000085,24.493956636093458,1.257509797242213,9,0.33500003814697266,1.739999771118164,1.6449990272521973,2.7649993896484375,-2.4650001525878906,0,-0.07979936049462688,2.7391095225853532,22.200000762939453,-1.363637151799432,21.84000015258789,2.8461504603308514,22.280000686645508,-0.07979936049462688
5689,2022-09-06,21.82999992370605,22.13999938964844,21.700000762939453,21.850000381469727,1292707.0,-0.004559980851716161,-2.1428610354223685,-0.0666679382275831,13.144332177454302,20.370238653780277,0.6124522878810552,1.9527644467088372,1.7310523272885483,3.3419579697544783,14.643540931379501,0.4399986267089879,-1.2903409177698144,-1.5925002098083532,-4.171735820764589,0.9867354011478824,-2.8821180152864727,-0.3028824043302336,0.7399312147366821,45.669268869978666,27.994212506623406,1.2896178054781184,9,0.43500041961670277,1.8400001525878942,1.7899994850158727,2.8649997711181676,-2.7000007629394496,1,-0.03939535562790608,2.6500011920940323,21.93000030517578,2.7391095225853532,22.200000762939453,-1.363637151799432,21.84000015258789,-0.03939535562790608
5690,2022-09-07,21.979999542236328,22.200000762939453,21.57999992370605,21.63999938964844,1958897.0,0.0068712606071696936,-1.6956611878658951,-16.99961853900119,17.886172137930913,17.960427263852303,0.362631779905513,1.6843495367915224,1.5449837842508813,3.122333641792995,16.104194782051398,0.620000839233402,-1.322982206931698,-1.3125005722045913,-3.90813130144657,1.2831301570373874,-2.6103159368255824,-0.014685207583600146,0.32594536851785705,68.86791604062992,48.128550185466324,1.29781536462099,9,0.2850008010864258,1.6900005340576172,1.6399998664855957,2.7150001525878906,-2.25,2,-0.057779821847733226,-2.1428610354223685,21.82999992370605,2.6500011920940323,21.93000030517578,2.7391095225853532,22.200000762939453,-0.057779821847733226
5691,2022-09-08,22.270000457763672,22.270000457763672,21.700000762939453,22.1299991607666,1840765.0,0.013193854484395473,7.142777346357679,0.41176833578297056,25.26597619974011,17.44885266787589,-0.04847461230641059,1.2214862245589373,1.2479752025663835,2.752670203518395,16.961129601499497,0.5699996948242188,-1.3747952062416573,-0.8729996681213379,-3.3323369176684032,1.5863375814257274,-2.102668292894869,0.356668956652193,-1.0200004577636719,100.0,74.04211034422721,1.229668624773532,9,-0.1700000762939453,1.3999996185302734,1.349998950958252,2.424999237060547,-1.989999771118164,3,-0.08666368502488975,-1.6956611878658951,21.979999542236328,-2.1428610354223685,21.82999992370605,2.6500011920940323,21.93000030517578,-0.08666368502488975
5692,2022-09-09,22.690000534057614,22.81999969482422,22.26000022888184,22.34000015258789,1192843.0,0.01885945521602017,-1.1960753514568938,2.4999795643110874,41.26506560529276,19.067758490742225,-0.5095141647942505,0.605716423741459,0.8150649032980759,2.26150701359013,16.74089555200844,0.5599994659423793,-1.3749251007335488,-0.3089996337890675,-2.491695965951145,1.87369669837301,-1.400347799870108,0.782348532291973,-1.4196005249023393,91.71979706778477,60.35800258077112,1.0913481660810387,9,-0.5900001525878871,0.9799995422363317,0.9299988746643102,2.004999160766605,-2.04000091552734,4,-0.12560600768571517,7.142777346357679,22.270000457763672,-1.6956611878658951,21.979999542236328,-2.1428610354223685,21.82999992370605,-0.12560600768571517
5693,2022-09-12,23.15999984741211,23.270000457763672,22.739999771118164,22.899999618530273,1683932.0,0.020713940162717437,1.2083295252703063,0.7428569871553908,50.8287217131569,21.780383502981824,-0.9597281640342743,-0.013846803060353352,0.3402520370411608,1.7218761222697125,16.656975611041155,0.5799999237060582,-1.4018045924923896,0.2554996490478523,-1.7057295252910762,2.216728823386781,-0.7251149381216102,1.2361142362173148,-1.8276158508300782,93.49109020176132,57.28160195194101,0.9806145871694639,9,-0.8999996185302734,0.5100002288818359,0.45999956130981445,1.5349998474121094,-2.1800003051757812,0,-0.13644213593400378,-1.1960753514568938,22.690000534057614,7.142777346357679,22.270000457763672,-1.6956611878658951,21.979999542236328,-0.13644213593400378
5694,2022-09-13,23.11000061035156,23.540000915527344,23.059999465942386,23.26000022888184,2005737.0,-0.0021588617180469116,-2.839982299939809,-0.5769211018596906,53.64431454456076,26.18423377923134,-0.8799906515064677,-0.13290462880044274,0.426989201574667,1.7095490493526349,16.88915497701511,0.4800014495849574,-1.346532262062727,0.3085003852844217,-1.3438061515406083,1.9608069221094517,-0.5176528831280933,1.1346536536969367,-1.6613596260986299,78.06122002131156,37.00514852079772,0.8261532684125151,9,-0.7150001525878871,0.5599994659423864,0.6624989509582555,1.5849990844726598,-1.6800003051757777,1,-0.1577239446774822,1.2083295252703063,23.15999984741211,-1.1960753514568938,22.690000534057614,7.142777346357679,22.270000457763672,-0.1577239446774822
5695,2022-09-14,22.5,23.040000915527344,22.36000061035156,22.899999618530273,2406966.0,-0.02639552549723101,-1.0000056098621273,2.6666709052298367,43.444729320841894,30.30884869773658,-0.263177212314627,0.3210760217466664,1.059982166907492,2.266296209148365,17.62573685173901,0.75,-1.2660462150313236,-0.19200019836425852,-1.5876867177566716,1.2036863210281545,-0.889843458060465,0.505843061331948,-0.8840502212451185,43.478215799894265,-0.0822886367879434,0.6978432596962062,9,-0.10499954223632812,1.1700000762939453,1.2899994850158691,2.1949996948242188,-1.25,2,-0.1497778150770399,-2.839982299939809,23.11000061035156,1.2083295252703063,23.15999984741211,-1.1960753514568938,22.690000534057614,-0.1497778150770399
5696,2022-09-15,22.25,22.520000457763672,22.059999465942386,22.450000762939453,1748356.0,-0.011111111111111072,1.7058869728146635,0.5000023841880648,45.1871597755654,33.62647857667193,0.057102324549422434,0.42760621968419343,1.3031413688555133,2.4532244820212448,19.048783593046803,0.4600009918212855,-1.1810741204329034,-0.3370001792907722,-1.5048699066178237,0.8308695480362793,-0.920935042954298,0.24693468437275357,-0.4801261303033222,12.837861348777476,-34.01798122541108,0.583934863663526,9,0.14500045776367188,1.4200000762939453,1.6499991416931152,2.4099998474121094,-0.6499996185302734,3,-0.1132584475399403,-1.0000056098621273,22.5,-2.839982299939809,23.11000061035156,1.2083295252703063,23.15999984741211,-0.1132584475399403
5697,2022-09-16,21.6200008392334,21.959999084472656,21.36000061035156,21.940000534057614,4576734.0,-0.02831456902321805,2.3333545262845776,1.5999923706345547,40.72290817838996,36.82104218365922,0.6662384896524003,0.9063922645089875,1.9165813377150727,3.0142514636807363,20.72858805356848,0.889999389648441,-1.0593432011923234,-0.8414994239807143,-1.8381100868264326,0.155111238865004,-1.3398047554035735,-0.34319409255785516,1.9200000762939453,11.926614334160577,-34.80281183897728,0.4983053314228589,9,0.8299999237060547,2.049999237060547,2.54249906539917,2.9849987030029297,0.6700000762939453,4,-0.061979653125462386,1.7058869728146635,22.25,-1.0000056098621273,22.5,-2.839982299939809,23.11000061035156,-0.061979653125462386
5698,2022-09-19,21.6200008392334,21.690000534057614,20.979999542236328,21.59000015258789,1321885.0,0.0,7.352949096254052,-0.09375223517631175,41.32030491461706,39.951705821121756,0.6902252306442698,0.8184001668215046,1.905805953368315,2.957512447326639,21.611428723660314,0.7100009918212855,-0.8518550365893951,-0.7589994430542006,-1.7469457064639826,0.22894682035558134,-1.2529725747590916,-0.26502631134930965,1.876400070190428,25.000037252883,-22.428024393929054,0.49397313170489143,9,0.6399993896484375,1.7449989318847656,2.91749906539917,2.9849987030029297,1.1099987030029297,0,-0.04486591966004383,2.3333545262845776,21.6200008392334,1.7058869728146635,22.25,-1.0000056098621273,22.5,-0.04486591966004383
5699,2022-09-20,20.96999931335449,21.739999771118164,20.8700008392334,21.700000762939453,1957442.0,-0.030064824266767154,1.1481469271651366,-24.332824718672633,36.03410776798844,41.96814311335037,1.3470649521404248,1.3709339789293153,2.5308093079704044,3.540511376015342,22.181927622478224,0.8699989318847656,-0.7356825909663911,-1.3025009155273466,-2.4146138406914446,-0.1903879903632486,-1.8585573781093956,-0.7464444529452976,2.4257455413818363,4.608224451856864,-43.155977423225075,0.5560564625820488,9,1.2350015640258825,2.240000724792484,3.5675005912780797,3.6350002288818395,1.5400009155273509,1,0.00047688265184975265,7.352949096254052,21.6200008392334,2.3333545262845776,21.6200008392334,1.7058869728146635,22.25,0.00047688265184975265
5700,2022-09-21,21.600000381469727,21.649999618530273,20.5,20.700000762939453,2828873.0,0.03004297037406345,1.3000036239693145,-1.2328737416096363,47.54098745098254,44.443144363488415,0.734760290978759,0.6763749700564041,1.8868062305812998,2.8508020195961166,22.753482942507404,1.1499996185302734,-0.5551804369608497,-0.6094998359680162,-1.7242333485840682,0.5052336766480359,-1.166866592276044,-0.05213307965998837,1.6441998323364224,54.45545208873512,1.029507212141361,0.5573667563080266,9,0.4200000762939453,1.2799997329711914,2.937499523162842,3.0049991607666016,0.8599987030029297,2,-0.007870373763501637,1.1481469271651366,20.96999931335449,7.352949096254052,21.6200008392334,2.3333545262845776,21.6200008392334,-0.007870373763501637
5701,2022-09-22,21.3700008392334,21.520000457763672,21.15999984741211,21.38999938964844,1684074.0,-0.010648126767332844,1.5714266251592293,-0.022220620990596476,41.26316220608274,44.4429328746873,0.9204660562667684,0.8192116239122527,2.1233761253139676,3.0189899919332213,23.415881644716624,0.4400005340576172,-0.388699776902925,-0.7574994087219231,-1.8655536879824268,0.3505548705385806,-1.3115265483521732,-0.20347226909167304,1.6546633574682588,59.58913594439944,3.84882919306353,0.5540271396302512,9,0.6499996185302734,1.2049989700317383,3.16749906539917,3.2349987030029297,1.2999992370605469,3,-0.005615387670602545,1.3000036239693145,21.600000381469727,1.1481469271651366,20.96999931335449,7.352949096254052,21.6200008392334,-0.005615387670602545
5702,2022-09-23,20.709999084472656,21.31999969482422,20.61000061035156,21.239999771118164,2237455.0,-0.030884498307975683,1.0579667679311469,26.50195517405347,38.13229124379095,43.03221837809108,1.419325316340455,1.4014233459839893,2.7730654558077923,3.627723903849059,24.15266684891271,0.7600002288818395,-0.27468255783862006,-1.3225010871887193,-2.5730149197969148,-0.0719872545805238,-1.9477580034928152,-0.6972441708846233,2.1126919764928687,16.935413164092004,-39.11069847519745,0.6252569163040976,9,1.3100013732910156,1.7500009536743164,3.9375009536743164,3.885000228881836,1.8800010681152344,4,0.04297447302469215,1.5714266251592293,21.3700008392334,1.3000036239693145,21.600000381469727,1.1481469271651366,20.96999931335449,0.04297447302469215
5703,2022-09-26,20.030000686645508,20.770000457763672,20.01000022888184,20.420000076293945,2216335.0,-0.032834303616023686,-2.5348822767516963,0.7358469516649693,34.26574429262729,40.87904390565403,1.7976879173662006,1.9979891495366147,3.414649630588965,4.267787293635351,24.421886315855502,0.7600002288818324,-0.2310997135730517,-1.8844995498657227,-3.408462308013746,-0.36053679171769915,-2.6464809289397344,-1.122518170791711,2.6068750894427737,1.156096130396327,-53.880944224369834,0.7619813790740125,9,1.494999885559082,1.994999885559082,4.674999237060547,4.514998435974121,2.8400001525878906,0,0.11283076142821269,1.0579667679311469,20.709999084472656,1.5714266251592293,21.3700008392334,1.3000036239693145,21.600000381469727,0.11283076142821269
5704,2022-09-27,19.420000076293945,20.420000076293945,19.334999084472656,20.36000061035156,3006864.0,-0.030454347950085947,1.0471727141044904,2.4102615517038917,29.2880376259876,39.30607816178133,2.044184511911169,2.5073552293068566,3.952243040570089,4.8292698867732256,25.62132189104499,1.085000991821289,-0.32228149879901125,-2.349000167846679,-4.221694985073491,-0.47630535061986734,-3.285347576460083,-1.412652759233275,2.9541881450736938,3.6717482596992568,-47.566202674222936,0.9363474086134055,9,1.5074996948242188,2.0174999237060547,5.082499980926514,4.899999618530273,3.289999008178711,1,0.17044281426048546,-2.5348822767516963,20.030000686645508,1.0579667679311469,20.709999084472656,1.5714266251592293,21.3700008392334,0.17044281426048546
5705,2022-09-28,19.59499931335449,19.709999084472656,18.88999938964844,19.25,2486548.0,0.00901128920561467,1.8521785281873393,-0.36702033760051384,27.94723075960269,37.390530493341025,1.5799214358936808,2.2355041110003278,3.720851417315391,4.588873485488133,26.67845937885305,0.8199996948242152,-0.5025332235643276,-2.0397508621215863,-4.1304762410933655,0.05097451685019294,-3.085113551607474,-0.9943881726356985,2.4144862115857535,26.806069862598196,-17.509350665062964,1.0453626894858887,9,0.8299999237060582,1.620000839233402,4.810000896453861,4.555000305175785,2.8850002288818395,2,0.14876249133322017,1.0471727141044904,19.420000076293945,-2.5348822767516963,20.030000686645508,1.0579667679311469,20.709999084472656,0.14876249133322017
5706,2022-09-29,19.170000076293945,19.3799991607666,18.825000762939453,19.3799991607666,2426934.0,-0.02168916825482592,4.285722070844686,-0.6086942099414588,21.004937110910333,35.19964481917662,1.7009501139441774,2.5826302898338085,4.084968984021458,4.971047372299978,27.58613877334193,0.7699985504150355,-0.72521001953751,-2.33125009536743,-4.690522970719098,0.02802277998423719,-3.5108865330432657,-1.1516136576915947,2.402757389705446,13.827633709400978,-23.47973538069501,1.1796364376758341,9,1.1125001907348633,2.012500762939453,5.199999809265137,4.979999542236328,4.110000610351566,3,0.17162227413067144,1.8521785281873393,19.59499931335449,1.0471727141044904,19.420000076293945,-2.5348822767516963,20.030000686645508,0.17162227413067144
5707,2022-09-30,19.709999084472656,19.76000022888184,19.295000076293945,19.34000015258789,3255883.0,0.028168962234198736,-1.0217438176902947,-1.7619073569482289,21.905528453668197,33.04244743462675,0.9627706856077722,1.9463102100401741,3.487173573447997,4.375919212476212,28.286675007947217,0.5900001525878942,-0.8645045558247304,-1.6667510032653823,-4.13121947493752,0.7977174684067556,-2.8989852391014495,-0.4345167674293151,1.4231173090371456,45.50120618981309,14.668643829898414,1.2322342358360683,9,0.5725011825561523,1.4725017547607422,4.565000534057617,4.440000534057617,4.010000228881832,4,0.15017763213155844,4.285722070844686,19.170000076293945,1.8521785281873393,19.59499931335449,1.0471727141044904,19.420000076293945,0.15017763213155844
5708,2022-10-03,20.18000030517578,20.34000015258789,19.405000686645508,19.670000076293945,1792718.0,0.023845826612614474,1.2530109684046522,1.3783829760910582,27.66768527591131,32.11284493550707,0.2984047464632624,1.4108143713833101,2.961066737755175,3.85551693362115,28.20773485869117,0.9349994659423828,-1.0007122625890617,-1.1092497825622551,-3.614932682075267,1.3964331169507567,-2.362091232318761,0.14359166719425076,0.5838175874427662,84.95298592866394,57.61208803906235,1.2528414497565055,10,0.05749988555908203,1.0025005340576172,3.989999771118164,3.969999313354492,3.729999542236328,0,0.11942516407167703,-1.0217438176902947,19.709999084472656,4.285722070844686,19.170000076293945,1.8521785281873393,19.59499931335449,0.11942516407167703
5709,2022-10-04,20.96999931335449,20.979999542236328,20.3700008392334,20.459999084472656,2834223.0,0.039147621220604556,1.301878915907627,0.999999999999993,38.64984615280123,31.12494034682026,-0.5493659615510857,0.5829720755777892,2.149097894715485,3.012652462946953,28.068663466210108,0.7999992370605469,-1.0577732904671855,-0.27625074386596893,-2.772359415829154,2.219857928097216,-1.5243050798475615,0.9718035921156236,-2.1449985504150355,99.5359519932024,71.16969063977245,1.2480543359815923,10,-0.7974987030029261,0.2125015258789098,2.7925009727478063,3.00000095367432,3.0600013732910227,1,0.09060570281797364,1.2530109684046522,20.18000030517578,-1.0217438176902947,19.709999084472656,4.285722070844686,19.170000076293945,0.09060570281797364
5710,2022-10-05,20.709999084472656,21.06999969482422,20.440000534057614,20.809999465942386,2040441.0,-0.012398676079891646,1.0322526064499176,-0.19607909135448703,38.59258581090855,30.828209636245354,-0.4792915664690476,0.7830985306690366,2.372048483175334,3.2241254934676853,27.763900640287776,0.6299991607666051,-1.133938094472711,-0.47275094985961985,-2.9548419455435635,2.009340045824324,-1.7137964477015935,0.7682945479823537,-1.8418983459472642,83.96433043959946,51.4182726894114,1.2410454978419723,10,-0.6374988555908203,0.4725017547607422,2.900001049041748,3.2600011825561523,3.460000991821289,2,0.09657170875973153,1.301878915907627,20.96999931335449,1.2530109684046522,20.18000030517578,-1.0217438176902947,19.709999084472656,0.09657170875973153
5711,2022-10-06,20.34000015258789,20.84000015258789,20.299999237060547,20.739999771118164,1525566.0,-0.017865714545693634,-1.2499970197767614,3.999980926586289,40.13866924663252,31.05114052544997,-0.302583019698492,1.0551933728907485,2.683170737668295,3.5533316841288887,27.612462510471786,0.5400009155273438,-1.140322886560348,-0.746249866485595,-3.2002714186404546,1.7077716856692646,-1.973260642563023,0.48076090959183304,-1.3838234558105462,58.873256387470164,22.739171216215098,1.227010776077429,10,-0.3924999237060547,0.8425006866455078,3.2125000953674316,3.630000114440918,3.25,3,0.1052113752996291,1.0322526064499176,20.709999084472656,1.301878915907627,20.96999931335449,1.2530109684046522,20.18000030517578,0.1052113752996291
5712,2022-10-07,19.84000015258789,20.38999938964844,19.84000015258789,20.270000457763672,1952509.0,-0.024582104043710307,-1.558134170791876,1.0750017881410485,37.26751970722333,31.384671127071748,0.0682016235314471,1.4026452709744177,3.1027630179567325,3.998199990185828,28.526614809867247,0.5499992370605504,-1.2821130877527018,-1.1037498474121108,-3.49586634493949,1.2883666501152682,-2.299808096175802,0.09230840135158047,-0.7992705358886703,26.12610961361561,-10.944759776432079,1.19605824876369,10,0.10750007629394531,1.3425006866455078,3.58750057220459,4.100000381469727,4.090000152587891,4,0.17338712235891363,-1.2499970197767614,20.34000015258789,1.0322526064499176,20.709999084472656,1.301878915907627,20.96999931335449,0.17338712235891363
5713,2022-10-10,20.0,20.239999771118164,19.655000686645508,19.739999771118164,1468402.0,0.008064508376086854,-1.7209361124541458,-0.6046512659463104,42.538464630850186,32.8569407942787,-0.10784210332167277,1.0474722470249773,2.863846376402087,3.778489324715565,30.22540009869864,0.5849990844726562,-1.3806589835746585,-0.785750007629396,-2.969911755969946,1.398411740711154,-1.877830881799671,0.30633086654087904,-0.8780995801757783,24.381594005394497,-16.101773492305817,1.0920808741702746,10,-0.05249977111816406,1.1825008392333984,3.2450003623962402,3.9300003051757812,4.79999923706055,0,0.18599996566772448,-1.558134170791876,19.84000015258789,-1.2499970197767614,20.34000015258789,1.0322526064499176,20.709999084472656,0.18599996566772448
5714,2022-10-11,19.46500015258789,19.93000030517578,19.38500022888184,19.899999618530273,2009048.0,-0.02674999237060549,1.2020167769330512,-1.6730733961779702,33.33332340697595,33.45539553287573,0.4852405137946647,1.3654012643681028,3.300802306679671,4.259641455362541,32.477582030658105,0.6149997711181605,-1.429106141572312,-1.1384998321533217,-3.1033547204513,0.8263550561446564,-2.120927276302311,-0.15607238800433265,-0.2651757617636683,4.747771457678719,-32.56502912386484,0.98242744414899,10,0.4825000762939453,1.7175006866455078,3.502500057220459,4.204999923706055,5.284999847412109,1,0.22835857487693123,-1.7209361124541458,20.0,-1.558134170791876,19.84000015258789,-1.2499970197767614,20.34000015258789,0.22835857487693123
5715,2022-10-12,19.1299991607666,19.520000457763672,19.020000457763672,19.51499938964844,2685643.0,-0.017210428419994095,1.5316304111639585,0.8850590840330689,32.79568159750886,34.765478253608904,0.8351718776165136,1.5125336025336722,3.553766983576594,4.529837443551475,34.1245034143921,0.5,-1.4038204248286412,-1.3050007820129395,-3.1599944443588335,0.5499928803329546,-2.2324976131858882,-0.37750395083999067,1.9400005340576172,6.043885793813483,-27.27582225054115,0.9274968311729477,10,0.9150009155273438,2.052501678466797,3.837501049041748,4.540000915527344,5.25,2,0.2561422760502907,1.2020167769330512,19.46500015258789,-1.7209361124541458,20.0,-1.558134170791876,19.84000015258789,0.2561422760502907
5716,2022-10-13,19.729999542236328,19.959999084472656,18.940000534057614,19.0,2535958.0,0.031364370506625994,-1.4000008975774267,-1.8961015798782095,42.40310072934679,37.04298628423985,0.3609152619454328,0.7526498983660836,2.869918612430009,3.862274640511945,35.29506443298723,1.0199985504150426,-1.2681183205935724,-0.5790003776550279,-2.2479135005921727,1.089912745282117,-1.4134569391235985,0.25545618381354274,1.2990001678466783,54.48273321959386,18.301912289649188,0.8344565614685718,10,0.27500057220458984,1.4525012969970703,3.2375006675720215,3.940000534057617,5.090000152587891,3,0.2250380454674028,1.5316304111639585,19.1299991607666,1.2020167769330512,19.46500015258789,-1.7209361124541458,20.0,0.2250380454674028
5717,2022-10-14,20.280000686645508,20.71999931335449,20.15999984741211,20.25,2648991.0,0.02787638911150414,-4.333303058101164,0.04109685679199435,51.977848196770786,39.74411549766868,-0.11144816867062701,0.10236007756304133,2.2481464828808235,3.245626676345349,35.47648753782624,0.9899997711181605,-1.1164083495640504,0.03800077438354421,-1.5127121232116032,1.5887136719786916,-0.7373556744140295,0.8133572231811179,0.6654390563964832,75.28095907555698,33.23757456851212,0.7753564487975734,10,-0.27500057220458984,0.9025001525878906,2.604999542236328,3.3899993896484375,4.709999084472656,4,0.1632149582776905,-1.4000008975774267,19.729999542236328,1.5316304111639585,19.1299991607666,1.2020167769330512,19.46500015258789,0.1632149582776905
5718,2022-10-17,20.649999618530273,20.81999969482422,20.25,20.459999084472656,1510035.0,0.018244522650751716,1.1509394579538135,6.333206179668129,60.115131114575874,42.129147160088095,-0.45568686370996403,-0.3626270087582313,1.793722036162599,2.8010352185820295,35.29175787317349,0.5699996948242188,-0.8581308469422204,0.4564997673034661,-0.9683109804854588,1.881310515092391,-0.25590560659099637,1.1689051411979285,0.21522255615234087,90.95743871371599,42.240214730314975,0.7124053738944619,10,-0.6449995040893555,0.532501220703125,2.2350006103515625,3.020000457763672,4.280000686645508,0,0.15883780858292118,-4.333303058101164,20.280000686645508,-1.4000008975774267,19.729999542236328,1.5316304111639585,19.1299991607666,0.15883780858292118
5719,2022-10-18,20.979999542236328,21.309999465942386,20.729999542236328,20.770000457763672,2238527.0,0.0159806261405413,-2.9999868459130496,1.105255232645686,61.1066601201921,44.6307109722307,-0.8762680211098051,-0.7292271838883764,1.3775219767539362,2.415327938772297,34.78489243563715,0.6599998474121129,-0.620503207185795,0.7859996795654283,-0.6399649813508645,2.211964340481721,0.07301734910728186,1.4989820100235747,-2.0399990081787145,86.07594631092844,33.15835090977785,0.7129823304581464,10,-0.8549995422363281,0.2025012969970703,1.9850006103515625,2.690000534057617,4.010000228881836,1,0.18207815911215386,1.1509394579538135,20.649999618530273,-4.333303058101164,20.280000686645508,-1.4000008975774267,19.729999542236328,0.18207815911215386
5720,2022-10-19,21.43000030517578,21.709999084472656,21.1200008392334,21.46999931335449,2568634.0,0.0214490358797923,1.2692303460013425,-0.1904722979109731,68.05111937899657,47.73209432027116,-1.3559932258466674,-1.2570674408965132,0.8450952528176643,1.9135870713778829,33.800237119681064,0.7299995422363281,-0.4266416599876983,1.2445004463195808,-0.14780524463661493,2.6368061372757765,0.5483476008414847,1.9406532917976769,-2.442599792480472,89.8917355297922,30.70641631963312,0.6961528454780972,10,-1.1050004959106445,-0.4974994659423828,1.6024999618530273,2.239999771118164,3.6999988555908203,2,0.1549229886862098,-2.9999868459130496,20.979999542236328,1.1509394579538135,20.649999618530273,-4.333303058101164,20.280000686645508,0.1549229886862098
5721,2022-10-20,21.25,21.459999084472656,21.059999465942386,21.34000015258789,1986329.0,-0.008399454158304787,1.4242546845919768,2.250059606122941,63.05085184107589,50.59690900181033,-1.1547711135617078,-1.1452350476573372,0.916956736779575,2.0354851709110804,32.7632109101178,0.3999996185302699,-0.3777780689996604,1.0705001831054695,-0.3011944943675857,2.4421948605785246,0.3846528443689401,1.7563475218419988,-2.153695544433596,70.32262510367367,9.01779069683922,0.6858473387365284,10,-0.9250001907348633,-0.5774993896484375,1.7825002670288086,2.4200000762939453,3.8099994659423864,3,0.14729407815372242,1.2692303460013425,21.43000030517578,-2.9999868459130496,20.979999542236328,1.1509394579538135,20.649999618530273,0.14729407815372242
5722,2022-10-21,21.600000381469727,21.600000381469727,20.920000076293945,21.13999938964844,2459368.0,0.016470606186810732,1.9565166913377534,-5.111113465858478,62.283736224935126,52.790828067819774,-1.3732753809772191,-1.5021563824334194,0.45066124254854856,1.6233991208732874,31.26236268397331,0.6800003051757812,-0.29923978572053755,1.3760004997253432,-0.12024969991318812,2.8722506993638746,0.6278753999060775,2.124125599544609,-2.399148140747073,92.4658375355995,32.741537512561536,0.748125099819266,10,-1.2750005722045898,-1.2075004577636719,1.432499885559082,2.0699996948242188,3.020000457763672,4,0.1490740396521879,1.4242546845919768,21.25,1.2692303460013425,21.43000030517578,-2.9999868459130496,20.979999542236328,0.1490740396521879
5723,2022-10-24,22.290000915527344,22.54999923706055,21.690000534057614,21.86000061035156,2321844.0,0.031944468605174414,-1.2337615369752915,0.9347812566083418,61.61972788727309,55.933761898963894,-1.9045635932396792,-2.123009958458077,-0.333250557349519,0.8738965560133707,29.61773423788625,0.9499988555908239,-0.1865853787101166,1.9530010223388672,0.1992395510238545,3.70676249365388,1.076120286681359,2.8298817579963753,-2.9887828010546897,85.7143755423367,29.744330442349366,0.8768807356575066,10,-1.5450010299682617,-1.6025009155273438,0.7699995040893555,1.3799991607666016,2.029998779296875,0,0.12113049549988952,1.9565166913377534,21.600000381469727,1.4242546845919768,21.25,1.2692303460013425,21.43000030517578,0.12113049549988952
5724,2022-10-25,22.729999542236328,22.85000038146973,22.3799991607666,22.6299991607666,2269735.0,0.019739731208466615,1.7646963126686082,0.23255886162417083,67.23549699120667,59.760408053819205,-2.0480958557277766,-2.426737261349821,-0.8678524518657866,0.3702828895683581,27.566322733074024,0.5599994659423864,0.018188789689645546,2.2274996757507317,0.23027894896121381,4.22472040254025,1.2288893123559745,3.226110039145489,-3.2338545604083997,93.7823409192429,39.64511897929215,0.9986103633947584,10,-1.8349990844726562,-1.8924989700317383,0.08250045776367188,0.8050003051757812,1.850000381469723,1,0.09678842090830075,-1.2337615369752915,22.290000915527344,1.9565166913377534,21.600000381469727,1.4242546845919768,21.25,0.09678842090830075
5725,2022-10-26,22.51000022888184,23.06999969482422,22.3799991607666,22.729999542236328,1994896.0,-0.009678808525521165,-1.8749935428496498,-2.1999847412691094,69.00174868097349,62.71581338177773,-1.4507884020708275,-2.0840041074084503,-0.7314891446366723,0.5306498734368787,25.228445446928887,0.6900005340576172,0.17165821904937317,1.861750316619876,-0.2770574887225443,4.000558121962296,0.7923464139486676,2.931154219291084,-2.745546815082566,73.95350859061122,19.57202556343296,1.0694039026712097,10,-0.8950004577636754,-1.5625000000000036,0.19750022888183238,0.970000267028805,2.19000053405761,2,0.11017323487426345,1.7646963126686082,22.729999542236328,-1.2337615369752915,22.290000915527344,1.9565166913377534,21.600000381469727,0.11017323487426345
5726,2022-10-27,22.459999084472656,22.65999984741211,22.15999984741211,22.399999618530273,2103134.0,-0.0022212858241124067,1.1739083562421997,-0.2727256964011731,74.90492269801969,65.26326610413872,-1.0871362717071733,-1.8708038553396875,-0.7564685191947902,0.5226773067720174,22.62063187918859,0.5,0.4556420729867412,1.6472492218017578,-0.518750109767133,3.8132485533706486,0.5642495560173124,2.730248887586203,-2.364991042570889,71.62787355429602,13.107488208154152,1.0829996657844447,10,-0.7999992370605469,-1.5124988555908203,-0.009998798370361328,0.8350009918212891,2.520000457763672,3,0.11887801358548611,-1.8749935428496498,22.51000022888184,1.7646963126686082,22.729999542236328,-1.2337615369752915,22.290000915527344,0.11887801358548611
5727,2022-10-28,22.670000076293945,22.709999084472656,22.190000534057614,22.200000762939453,1691475.0,0.009350000016984383,-1.1224440543244123,7.833391613949201,75.14122812342514,66.93283243845529,-1.0308702503188236,-1.9475297455260758,-1.0334633539891342,0.27465542417012756,20.56847455799256,0.5199985504150426,0.8041397974012412,1.7092501640319817,-0.5423044347801174,3.960804762844081,0.5834728646259322,2.8350274634380312,-2.277492869099934,71.01450276911262,7.838056467492031,1.125777299406049,10,-0.7700004577636719,-1.7224998474121094,-0.372499942779541,0.625,2.379999160766605,4,0.10542564541707544,1.1739083562421997,22.459999084472656,-1.8749935428496498,22.51000022888184,1.7646963126686082,22.729999542236328,0.10542564541707544
5728,2022-10-31,22.59000015258789,22.86000061035156,22.540000915527344,22.75,2192629.0,-0.003528889432590332,-1.4615520049297672,-0.34042570460402166,82.18329391613172,69.27468063800416,-0.7227459054195968,-1.7683873990066061,-0.9950435769417858,0.33222943999722787,19.411168017619623,0.3199996948242152,1.0556508072970452,1.508750247955323,-0.8233866742104361,3.840887170121082,0.34268178687244344,2.6748187090382025,-1.929743696630858,47.252788711847785,-22.351394386143227,1.1660684610828802,10,-0.5950002670288086,-1.6424999237060547,-0.34999990463256836,0.7049999237060547,2.2399997711181605,0,0.08986280092667243,-1.1224440543244123,22.670000076293945,1.1739083562421997,22.459999084472656,-1.8749935428496498,22.51000022888184,0.08986280092667243
5729,2022-11-01,22.8700008392334,23.09000015258789,22.690000534057614,22.79999923706055,1651010.0,0.012394895296777175,-1.758627493537969,-0.4375104308227611,88.95832604832583,71.59770360126295,-0.78947801655886,-2.0013569613800826,-1.308747621307635,0.04269969967631937,19.206822060083876,0.5,1.2182957721541854,1.6937508583068848,-0.7703642443007297,4.157865960914499,0.46169330700307754,2.925808409610692,-1.968770059389648,76.34416761692249,-1.2462653827347339,1.2320575513038077,11,-0.8650007247924805,-1.9125003814697266,-1.0950002670288086,0.17999935150146484,1.7299995422363317,1,0.06340178410065267,-1.4615520049297672,22.59000015258789,-1.1224440543244123,22.670000076293945,1.1739083562421997,22.459999084472656,0.06340178410065267
5730,2022-11-02,22.709999084472656,22.96999931335449,22.649999618530273,22.959999084472656,1450057.0,-0.006996141184492655,1.3703640910439898,-3.5713468297868354,84.17427199288858,73.9447502847977,-0.47920799884694176,-1.7748343983957007,-1.1772662551772939,0.1840020080252991,19.09358865541998,0.3199996948242152,1.3052094797677753,1.4337491035461412,-1.1116842397262765,3.979182446818559,0.1610324319099341,2.706465775182348,-1.5461159798996107,59.13968350328555,-20.49079186234779,1.2727166716362082,11,-0.7049989700317383,-1.7524986267089844,-1.5274991989135742,0.0025005340576171875,1.7900009155273438,2,0.08234262063497644,-1.758627493537969,22.8700008392334,-1.4615520049297672,22.59000015258789,-1.1224440543244123,22.670000076293945,0.08234262063497644
5731,2022-11-03,22.479999542236328,22.60000038146973,22.170000076293945,22.489999771118164,1427017.0,-0.010127677301122517,2.739109522585269,0.04000091552734375,77.22768958394806,75.60518954691024,-0.0630108706024437,-1.4506676751964704,-0.9838834208447693,0.40750658490569336,18.58169801628449,0.5399990081787109,1.3647397025269363,1.0967495918273933,-1.4628480819387732,3.65634726559356,-0.1830492450556882,2.376548428710475,-1.0849823919015016,33.69559132985726,-44.564818360949936,1.279798836883083,11,-0.08999919891357422,-1.5224990844726562,-1.6599998474121094,0.010000228881835938,2.75,3,0.0987545047112699,1.3703640910439898,22.709999084472656,-1.758627493537969,22.8700008392334,-1.4615520049297672,22.59000015258789,0.0987545047112699
5732,2022-11-04,23.28000068664551,23.54999923706055,22.54999923706055,22.56999969482422,2160595.0,0.035587240244649765,-1.6666598849999108,-70.9984741560179,79.41832332723155,77.58281126246119,-0.6701121574487736,-2.0867262325203484,-1.799064991017783,-0.3958405412245547,17.979333156307924,1.0699996948242223,1.3652008937949311,1.7247507095336942,-0.8603963158313981,4.309897734898787,0.4321771968511463,3.017324222216242,-1.681585576040316,80.4348757527467,3.624384019990515,1.2925735126825466,11,-0.42500114440918324,-2.0350008010864293,-2.547500133514408,-0.8225002288818395,1.4599990844726527,4,0.07302400367049877,2.739109522585269,22.479999542236328,1.3703640910439898,22.709999084472656,-1.758627493537969,22.8700008392334,0.07302400367049877
5733,2022-11-07,23.71999931335449,23.770000457763672,23.06999969482422,23.36000061035156,2324981.0,0.018900284094982123,2.0434750158599373,0.507039718464987,79.91263684070027,78.99138235684937,-0.9900477226865014,-2.354456594456966,-2.2423518265055513,-0.8401733099276747,17.257244428603173,0.7000007629394531,1.4455395167387515,1.978749370574949,-0.6697694560413545,4.627268197191253,0.6544899572667973,3.303008783883101,-1.8483624250455435,96.87492921950098,20.359199119491805,1.3242594133081516,11,-0.754999160766598,-2.364998817443844,-2.987498760223385,-1.2624988555908168,1.4000015258789098,0,0.05607082471361058,-1.6666598849999108,23.28000068664551,2.739109522585269,22.479999542236328,1.3703640910439898,22.709999084472656,0.05607082471361058
5734,2022-11-08,23.90999984741211,23.90999984741211,23.45000076293945,23.70000076293945,2160661.0,0.00801014079079887,3.3809627611262827,0.5833328918158653,78.70367508695648,80.06937417973637,-1.112001492476658,-2.312961255720367,-2.431566284228868,-1.0353632144553089,16.314130786079083,0.4599990844726598,1.5255598780526256,1.9464999198913588,-0.6431092279436399,4.536109067726358,0.6516953459738595,3.241304493808858,-1.734624787990409,100.0,24.136239932129314,1.2948045739174994,11,-0.875,-2.484999656677246,-3.1999993324279785,-1.4524993896484375,1.4799995422363317,1,0.038477627861361885,2.0434750158599373,23.71999931335449,-1.6666598849999108,23.28000068664551,2.739109522585269,22.479999542236328,0.038477627861361885
5735,2022-11-09,24.03000068664551,24.36000061035156,23.540000915527344,24.0,2684329.0,0.005018855708875725,1.3768088699935734,0.1428610354223578,82.6290850690115,80.9276144431799,-1.1104963384194697,-2.1576689305495584,-2.5477585482411733,-1.1605470092139178,15.16461128329045,0.8199996948242152,1.5738262779608334,1.8215006828308127,-0.5580196957639139,4.201021061425539,0.6317404935334494,3.011260872128176,-1.542393165385537,84.93151400768717,8.021212201139775,1.1897601892973637,11,-0.7650003433227575,-2.380000114440925,-3.352499961853031,-1.5725002288818395,0.26999855041503906,2,0.023720336185466318,3.3809627611262827,23.90999984741211,2.0434750158599373,23.71999931335449,-1.6666598849999108,23.28000068664551,0.023720336185466318
5736,2022-11-10,24.170000076293945,24.28000068664551,23.56999969482422,24.0,3272131.0,0.005826025203829355,2.641018618595072,5.666539513000791,81.72836738615257,81.65951880570518,-1.0978767579576676,-2.053250678704771,-2.6680593304580285,-1.294269892292462,14.654986233122544,0.7100009918212926,1.5550854024817404,1.7395000457763672,-0.49015154899758784,3.969151640550322,0.6246742483893897,2.8543258431633447,-1.3079139372156554,89.50274088951944,13.958646621388354,1.1148257973869766,11,-0.9049997329711914,-2.519999504089359,-3.542499542236328,-1.7124996185302734,0.05999946594238281,3,0.013653286001836573,1.3768088699935734,24.03000068664551,3.3809627611262827,23.90999984741211,2.0434750158599373,23.71999931335449,0.013653286001836573
5737,2022-11-11,23.59000015258789,24.5,23.489999771118164,24.190000534057614,2495339.0,-0.02399668687940637,-1.5249969601674649,-3.529412424687791,66.49744202438308,79.91664637328866,-0.4175618916562662,-1.2780875639150295,-2.086299977767336,-0.7266308610988652,15.260711852266141,1.010000228881836,1.5332390957152136,0.9940001487731926,-1.0469430229635783,3.0349433205099636,-0.02647143709519284,2.014471734641578,-0.4283311192549455,36.36366061472633,-36.32860101147601,1.020471585868386,11,-0.25500011444091797,-1.869999885559082,-3.0249996185302734,-1.1324996948242188,0.5799999237060547,4,0.06952095714456896,2.641018618595072,24.170000076293945,1.3768088699935734,24.03000068664551,3.3809627611262827,23.90999984741211,0.06952095714456896
5738,2022-11-14,23.93000030517578,24.03000068664551,23.59000015258789,23.88999938964844,2138679.0,0.014412893191549703,2.666645474052214,-0.06666815015909903,65.62499379118925,77.3240539002735,-0.6118346278483244,-1.4332420424301446,-2.4118493408236468,-1.0852835616236831,16.031098160507824,0.44000053405762074,1.499975881694219,1.1700002670288079,-0.7351507546414915,3.0751512886991073,0.2174247561936582,2.1225757778639576,-0.5006650785094244,45.71427533414974,-23.306002447839028,0.9525755108351497,11,-0.5950002670288086,-2.2100000381469727,-3.364999771118164,-1.4724998474121094,-0.1399993896484375,0,0.03384870270006601,-1.5249969601674649,23.59000015258789,2.641018618595072,24.170000076293945,1.3768088699935734,24.03000068664551,0.03384870270006601
5739,2022-11-15,24.79999923706055,24.95000076293945,24.149999618530273,24.15999984741211,3232007.0,0.0363559933468367,-1.4242464526197043,15.999618539005896,75.50108217522526,76.36036614275534,-1.3178597232680325,-2.1105938344527324,-3.2537662711937436,-1.9738555368840274,17.730014722322977,1.0200004577636683,1.474681826688105,1.8489992141723661,-0.07065958531951821,3.7686580136642505,0.889169814426424,2.8088286139183083,-1.3099994659423864,89.72592986448736,20.448565828670908,0.9598293997459427,11,-1.2399988174438512,-2.854998588562019,-4.234998703002933,-2.3424987792968786,-0.5299987792968786,1,0.012903290807148249,2.666645474052214,23.93000030517578,-1.5249969601674649,23.59000015258789,2.641018618595072,24.170000076293945,0.012903290807148249
5740,2022-11-16,24.75,24.93000030517578,24.209999084472656,24.79999923706055,2826006.0,-0.002016098330593241,3.6451485879529932,-0.07812388241184977,75.50111424801636,76.16852443876292,-1.0594693286584054,-1.89634202872125,-3.1805227139505945,-1.9331687035167135,19.927092960114056,0.720001220703125,1.4329031365914204,1.632999992370607,-0.30694129450009555,3.5729412792413093,0.6630293489352539,2.60297063580596,-1.1599998474121094,86.30132691280178,16.60576204397097,0.9699706434353512,11,-1.0,-2.8049993515014684,-4.184999465942383,-2.292499542236328,-0.8199996948242188,2,0.02585856119791674,-1.4242464526197043,24.79999923706055,2.666645474052214,23.93000030517578,-1.5249969601674649,23.59000015258789,0.02585856119791674
5741,2022-11-17,24.3799991607666,24.959999084472656,23.989999771118164,24.79999923706055,2316584.0,-0.014949528857915118,1.621620576689615,8.400129701685596,68.3870808961664,74.94283083531123,-0.43763215130264754,-1.348989790635656,-2.800446775717873,-1.5616332890885047,22.093043170396747,0.9699993133544922,1.32800253999374,1.106499195098877,-0.6996686602712217,2.9126670504689756,0.20341526741382765,2.0095831227839263,-0.5179988861083977,60.544204447108676,-8.613382243562718,0.9030839276850485,11,-0.36499977111816406,-2.429999351501465,-3.7662487030029297,-1.9224987030029297,-0.4499988555908203,3,-0.003281375162423772,3.6451485879529932,24.75,-1.4242464526197043,24.79999923706055,2.666645474052214,23.93000030517578,-0.003281375162423772
5742,2022-11-18,24.81999969482422,24.82999992370605,24.479999542236328,24.51000022888184,1282408.0,0.018047602510408822,1.1212149235615652,-0.7380938324530623,72.25547496387077,74.09203507121906,-0.710977943617511,-1.618361451882258,-3.2385915687331277,-2.002794244860535,24.27875623364624,0.4500007629394496,1.2981457036752353,1.3854997634887702,-0.3657879914887552,3.1367875184662957,0.5098558860000075,2.261143640977533,-0.8299999237060547,89.78105848186068,17.115187106747996,0.8756438774887625,11,-0.6149997711181641,-2.260000228881836,-4.2262492179870605,-2.362499237060547,-0.8199996948242188,4,-0.02377115873659441,1.621620576689615,24.3799991607666,3.6451485879529932,24.75,-1.4242464526197043,24.79999923706055,-0.02377115873659441
5743,2022-11-21,24.989999771118164,24.989999771118164,24.6200008392334,24.70000076293945,1599923.0,0.006849318226599177,1.5517254987076023,0.9354822831617964,71.63263542560327,73.30636399773537,-0.7620176210973248,-1.660866494648289,-3.419874027665685,-2.1715409357275774,25.590348874762793,0.3699989318847656,1.3493758330790868,1.4204998970031752,-0.3750204859649102,3.2160202799712607,0.5227397055191325,2.318260088487218,-1.0,100.0,26.65104347773577,0.8977601914840424,11,-0.75,-2.369999885559082,-4.396249294281006,-2.532499313354492,-1.0599994659423828,0,-0.03281311333871728,1.1212149235615652,24.81999969482422,1.621620576689615,24.3799991607666,3.6451485879529932,24.75,-0.03281311333871728
5744,2022-11-22,24.93000030517578,25.149999618530273,24.79999923706055,24.940000534057614,1781494.0,-0.0024009390352907056,-1.5925727081994498,-0.03448366580505563,73.12501639127989,72.2503563668763,-0.605824204397237,-1.5047468840195677,-3.3704748902282162,-2.089707266955436,26.73189323493449,0.350000381469723,1.323302885303427,1.2505003929138176,-0.5972689202510821,3.0982697060787174,0.32661573633136953,2.1743850494962658,-0.7400005340576179,81.0345394574579,5.644969767540246,0.9238846565824498,11,-0.6100006103515625,-1.9900007247924805,-4.336249828338623,-2.4724998474121094,-0.5799999237060511,1,-0.04572801346543742,1.5517254987076023,24.989999771118164,1.1212149235615652,24.81999969482422,1.621620576689615,24.3799991607666,-0.04572801346543742
5745,2022-11-23,24.989999771118164,25.01000022888184,24.68000030517578,24.93000030517578,1428530.0,0.002406717417084314,5.599973297220606,-5.999809269504325,77.10583891840538,71.73674209268219,-0.5758878527496236,-1.4434301098197402,-3.420930889902877,-2.1309744383129967,27.636934009704937,0.32999992370605824,1.2638287472989305,1.1864998817443855,-0.6636696580751895,3.0366694215639605,0.261415111834598,2.111584651654173,-0.6080000305175801,86.20690789149158,5.314341089109746,0.925084769909787,11,-0.6700000762939453,-1.9549999237060547,-4.336249351501465,-2.532499313354492,-0.9899997711181641,2,-0.028811497396915575,-1.5925727081994498,24.93000030517578,1.5517254987076023,24.989999771118164,1.1212149235615652,24.81999969482422,-0.028811497396915575
5746,2022-11-24,25.1299991607666,25.270000457763672,24.989999771118164,25.04999923706055,1809233.0,0.005602216523836967,-1.8000228883145617,1.3333439298088863,73.29974411724285,72.49255343633327,-0.6318348491742611,-1.4473500321000294,-3.5415037622687677,-2.264809321851274,28.984299169625437,0.2800006866455078,1.2125809261408698,1.1929992675781236,-0.6341650976107722,3.0201636327670194,0.27941708498367746,2.1065814501725697,-0.5943994445800804,82.27833737336668,1.2730225546311402,0.9135821825944472,11,-0.6999988555908203,-2.034998893737793,-4.501248836517334,-2.6724987030029297,-0.2599983215332031,3,-0.047751647260867336,5.599973297220606,24.989999771118164,-1.5925727081994498,24.93000030517578,1.5517254987076023,24.989999771118164,-0.047751647260867336
5747,2022-11-25,25.059999465942386,25.28000068664551,24.940000534057614,25.209999084472656,1561888.0,-0.0027855032694747983,1.344805814068195,-1.874997019764958,68.61112111880885,72.82434536162434,-0.37033146790540883,-1.2533783433422805,-3.432180556791142,-2.190107308436577,30.314132671040195,0.34000015258789773,1.1341803537275332,1.0034996032714893,-0.7870163666447958,2.7940155731877745,0.10824161831334678,1.898757588229632,-0.3799991607666051,66.66647400514424,-11.822042200558514,0.8952579849581421,11,-0.4249992370605504,-1.9599990844726598,-4.561249256134037,-2.6024990081787145,-0.279998779296875,4,-0.04509174720064624,-1.8000228883145617,25.1299991607666,5.599973297220606,24.989999771118164,-1.5925727081994498,24.93000030517578,-0.04509174720064624
5748,2022-11-28,24.6200008392334,25.059999465942386,24.6200008392334,25.0,2142228.0,-0.017557806707337087,-1.3157873602738743,2.533334181046053,59.22080032419999,71.01542515595486,0.19873597137512888,-0.6888153296003949,-2.9571604763090704,-1.744883428034754,31.313332084764788,0.4399986267089879,1.0479377814622097,0.46200094223022603,-1.2043292294198444,2.1283311138802965,-0.3711641435948074,1.2951660280552595,0.6599998474121129,0.0,-72.6375826374371,0.8331650858250346,11,0.0149993896484375,-1.135000228881836,-4.261250972747803,-2.1625003814697266,1.3599987030029297,0,-0.025182811458129284,1.344805814068195,25.059999465942386,-1.8000228883145617,25.1299991607666,5.599973297220606,24.989999771118164,-0.025182811458129284
5749,2022-11-29,24.31999969482422,24.79999923706055,24.239999771118164,24.75,2044597.0,-0.012185261339679232,1.1132103990326332,1.1315822495721004,53.59800537560358,68.58174639235344,0.4732568395409835,-0.28945458145873815,-2.6039471532192735,-1.4445418856162036,31.85966933375093,0.5599994659423864,1.0799967820456615,0.08949985504150249,-1.463174894654795,1.6421746047378,-0.6868375198066445,0.8658372298896495,0.9600009918212926,7.692293584711854,-60.77160607955849,0.7763373748481484,11,0.3150005340576172,-0.5999994277954102,-3.6037497520446777,-1.8624992370605469,1.6000003814697266,1,-0.016036159315061083,-1.3157873602738743,24.6200008392334,1.344805814068195,25.059999465942386,-1.8000228883145617,25.1299991607666,-0.016036159315061083
5750,2022-11-30,24.57999992370605,24.61000061035156,24.239999771118164,24.479999542236328,3014433.0,0.010690799019095643,3.62495976730618,-0.23255886162416448,54.93975992212493,67.08759961745994,0.20853591718163145,-0.4239099752849924,-2.826926782918651,-1.7006106561200376,32.50065802673191,0.3700008392333949,1.106034089429194,0.25600004196166637,-1.127106855529263,1.6391069394525957,-0.4355534067837965,0.9475534907071292,0.6584007263183658,32.69229358471143,-31.74258040909117,0.6915534487454642,11,0.1800003051757848,-0.8599996566772425,-3.7137494087219203,-2.2924995422363246,1.9500007629394602,2,-0.009357182382026763,1.1132103990326332,24.31999969482422,-1.3157873602738743,24.6200008392334,1.344805814068195,25.059999465942386,-0.009357182382026763
5751,2022-12-01,24.70000076293945,25.09000015258789,24.57999992370605,24.93000030517578,1801291.0,0.004882052058823083,-1.1702081033698934,-2.299986648610619,65.04066427446801,66.28595398530408,0.1550009037674016,-0.3890111053345713,-2.9003346110793764,-1.8042863137493157,34.13175022389103,0.5100002288818395,1.0032638800400235,0.26500082015990856,-0.8189778567055583,1.3489794970253755,-0.2769885182728231,0.8069901585926402,0.4984638519287188,44.23082566115198,-22.773578940095263,0.5419893384327332,12,0.059999465942386365,-0.980000495910641,-3.4187507629394496,-2.5125007629394496,2.099998474121101,3,-0.028340110984520717,3.62495976730618,24.57999992370605,1.1132103990326332,24.31999969482422,-1.3157873602738743,24.6200008392334,-0.028340110984520717
5752,2022-12-02,24.979999542236328,24.989999771118164,24.6200008392334,24.739999771118164,1538770.0,0.011335982617336482,1.8461431243810293,-1.0434793425438944,64.46281035160393,65.48930675485971,-0.11165704357730988,-0.5640386632103187,-3.1082490375744207,-2.070796453024929,34.860041923196036,0.3699989318847656,0.9072049002917524,0.4599996566772475,-0.5024312450455888,1.4224305584000838,-0.02121579418417241,0.9412151075386674,0.18012647888183864,87.0587575312188,16.644117584235758,0.48121545086141815,12,-0.2199993133544922,-1.2549991607666016,-3.6762495040893555,-2.9374990463256836,1.4899997711181605,4,-0.004403470977529134,-1.1702081033698934,24.70000076293945,3.62495976730618,24.57999992370605,1.1132103990326332,24.31999969482422,-0.004403470977529134
5753,2022-12-05,25.04999923706055,25.09000015258789,24.76000022888184,25.0,958415.0,0.0028022296279817116,4.07688019014637,0.2083303530982672,54.416964226741435,63.41063429213322,-0.19249352796187935,-0.557892680545045,-3.0819430191299126,-2.136663169287811,35.466655079020946,0.32999992370605113,0.8760679011400967,0.4634993553161664,-0.44866998492010524,1.375668695552438,0.007414685198032345,0.9195840254343004,0.07332173405761466,95.2940120499505,26.193471790953282,0.4560846701181349,12,-0.2899990081787145,-1.3249988555908239,-3.6262493133544957,-3.312499046325687,1.9099998474121058,0,-0.010778385574383043,1.8461431243810293,24.979999542236328,-1.1702081033698934,24.70000076293945,3.62495976730618,24.57999992370605,-0.010778385574383043
5754,2022-12-06,24.82999992370605,25.10000038146973,24.6200008392334,25.03000068664551,1621890.0,-0.008782407986225316,1.8235254518730897,-4.000076295109341,51.333332909477754,60.54702251336348,0.013219114965160372,-0.2797797697280835,-2.746543637018714,-1.9267015857697807,35.8677475401858,0.4799995422363317,0.7737644051687518,0.19750003814696981,-0.6623128260683444,1.057312902362284,-0.2324063939606873,0.6274064702546269,-0.5900001525878871,68.60462021610618,1.6104703464333596,0.42990643210765694,12,-0.0699996948242152,-1.1049995422363246,-3.358749866485592,-3.207499504089352,2.420000076293949,1,0.04631492638195023,4.07688019014637,25.04999923706055,1.8461431243810293,24.979999542236328,-1.1702081033698934,24.70000076293945,0.04631492638195023
5755,2022-12-07,24.60000038146973,24.93000030517578,24.60000038146973,24.809999465942386,1309959.0,-0.00926296991313047,-2.142870118074444,1.0499914169638567,53.84617949637943,58.38551533326754,0.20347726848482495,-0.005151907658039079,-2.4070789529680496,-1.7005148904259464,35.87758522141869,0.32999992370605113,0.6549158360387324,-0.060999488830564275,-0.8731930381579289,0.7511940604968004,-0.4670962634942448,0.3450972858331163,-0.34280059814453523,3.8462384917300305,-61.32150807184709,0.4060967746636819,12,0.15999984741210582,-0.8750000000000036,-3.118750095367435,-3.1674995422363317,2.260000228881829,2,0.05365852334776888,1.8235254518730897,24.82999992370605,4.07688019014637,25.04999923706055,1.8461431243810293,24.979999542236328,0.05365852334776888
5756,2022-12-08,24.5,24.63999938964844,24.40999984741211,24.60000038146973,1168276.0,-0.004065056094269659,1.5555732163481812,0.4761943687556936,43.65079124798291,55.61214534762021,0.22877214313091443,0.1273691355818407,-2.1828174168889376,-1.6041491862541548,35.73536433103379,0.22999954223633168,0.5254904249941568,-0.17749986648559712,-0.9605804740851411,0.6055807411139469,-0.5690401702853691,0.21404043731417488,-0.22594420471191512,13.043490279440112,-46.98625070454053,0.39154030379977245,12,0.1700000762939453,-0.7749996185302734,-3.018749713897705,-3.3174991607666016,2.9699993133544886,3,0.0828571708834902,-2.142870118074444,24.60000038146973,1.8235254518730897,24.82999992370605,4.07688019014637,25.04999923706055,0.0828571708834902
5757,2022-12-09,25.229999542236328,25.229999542236328,24.649999618530273,24.70000076293945,2062710.0,0.029795899683115357,1.1886839983877469,-5.2999675751967805,53.89610510247366,55.020512545206174,-0.5303487645109506,-0.4990528093753781,-2.794919595650075,-2.334533444875408,35.66302823841934,0.7299995422363281,0.3849282191243155,0.47049970626830984,-0.16210439285267597,1.1031038053892956,0.15419765670781516,0.7868017558288045,-0.9394248552246118,100.0,43.16624093382572,0.31630204956049307,12,-0.49499988555908203,-1.3149995803832972,-3.5562491416931152,-4.04749870300293,1.850000381469723,4,0.062227495969469304,1.5555732163481812,24.5,-2.142870118074444,24.60000038146973,1.8235254518730897,24.82999992370605,0.062227495969469304
5758,2022-12-12,24.739999771118164,25.10000038146973,24.690000534057614,25.10000038146973,1994961.0,-0.019421315101408543,1.2777730682829598,-0.6792479990787147,47.29343692076453,54.32000493911295,-0.02406808718641429,0.05769980228646432,-2.2054373752401304,-1.8490489913033201,35.586783013475774,0.5399990081787145,0.25610574032187117,-0.06000003814697408,-0.5585027581459627,0.4385026818520146,-0.3092513981464684,0.18925132185252025,-0.4118480898974646,40.2439081122824,-12.969761863964337,0.24925135999949352,12,-0.005000114440917969,-0.5649995803833008,-2.690000057220459,-3.552499771118164,2.4799995422363246,0,0.06992722547459151,1.1886839983877469,25.229999542236328,1.5555732163481812,24.5,-2.142870118074444,24.60000038146973,0.06992722547459151
5759,2022-12-13,25.1200008392334,25.53000068664551,24.56999969482422,24.899999618530273,2116198.0,0.015359784625335937,-1.1818177877383722,-0.6111134658585113,51.69714276038808,53.95971414336441,-0.31140232259499356,-0.3131539046559837,-2.5049571615471606,-2.2184681477493378,34.93535813124694,0.9600009918212926,0.16694196506523085,0.30400094985962056,-0.2146367751735596,0.8226386748928007,0.044682087343030474,0.5633198123762106,-0.7557752435720744,63.3928981970458,13.759757719736037,0.2593188625165894,12,-0.15000057220458984,-0.630000114440918,-2.960000514984131,-3.822500228881836,1.3599987030029297,1,0.07324833534103536,1.2777730682829598,24.739999771118164,1.1886839983877469,25.229999542236328,1.5555732163481812,24.5,0.07324833534103536
5760,2022-12-14,25.38999938964844,25.38999938964844,24.940000534057614,25.09000015258789,2360311.0,0.010748349577813343,1.9999999999999762,1.3636253294493157,53.28283351291005,52.653288503191305,-0.5078222868902529,-0.5615372109063195,-2.6812958068575234,-2.4819554812695976,34.24872943892724,0.4499988555908274,0.15474029551544888,0.5419995307922392,-0.03516571174401051,1.1191647733284888,0.2534169095241161,0.8305821520603622,-0.9558272885280665,87.49989356321413,40.261333265793674,0.28858262126812406,12,-0.41999912261963246,-0.8799991607666051,-3.1599993705749547,-4.02249908447266,1.2600002288818324,2,0.07325721366932703,-1.1818177877383722,25.1200008392334,1.2777730682829598,24.739999771118164,1.1886839983877469,25.229999542236328,0.07325721366932703
5761,2022-12-15,24.29999923706055,25.09000015258789,24.26000022888184,25.040000915527344,2825396.0,-0.04293029455653652,-1.0243908112282487,-2.4666785346438562,42.36947198972945,50.19847312964969,0.5805183674692955,0.5503805447816106,-1.4964425854469567,-1.4000192309844124,33.417036588353795,1.1299991607666016,0.16703277067680133,-0.544000625610348,-1.1357471370132366,0.04774588579254058,-0.8398738813117923,-0.24812736990890372,1.230001449584961,3.1495270678204874,-39.91177712966368,0.29587325570144496,12,0.595001220703125,0.2100009918212855,-1.8424987792968786,-2.7074985504150426,2.5200004577636683,3,0.10534985406035258,1.9999999999999762,25.38999938964844,-1.1818177877383722,25.1200008392334,1.2777730682829598,24.739999771118164,0.10534985406035258
5762,2022-12-16,24.229999542236328,24.3700008392334,23.95000076293945,24.209999084472656,6211307.0,-0.0028806459679827645,1.799972025837977,-0.027027584322660926,45.770049818636345,49.23770486208247,0.5955734050596604,0.604927516131994,-1.3143285990184523,-1.3457575787093212,32.33314691249354,0.42000007629394887,0.15190347971793017,-0.5845003128051758,-1.2369925489812204,0.06799192337086879,-0.9107464308931981,-0.2582541947171535,1.27460113525391,17.721442583371203,-29.515054924888016,0.32624611808802184,12,0.5100011825561523,0.2800006866455078,-1.7724990844726562,-2.6374988555908203,3.0300006866455114,4,0.13371852382705907,-1.0243908112282487,24.29999923706055,1.9999999999999762,25.38999938964844,-1.1818177877383722,25.1200008392334,0.13371852382705907
5763,2022-12-19,24.170000076293945,24.40999984741211,24.170000076293945,24.309999465942386,1754288.0,-0.0024762470935171255,-2.42858310626703,-6.999809269502371,48.28375605649074,48.898862989528354,0.5784476219595867,0.6327882157793354,-1.1457585491418314,-1.3013661244325654,31.070856366648158,0.23999977111816406,0.08111843539075281,-0.6034997940063462,-1.310346584681941,0.10334699666924863,-0.9569231893441419,-0.2500763986685506,1.2724166046142606,13.924007846687955,-36.73183032849778,0.3534233953377967,12,0.5700006484985352,0.3900003433227539,-1.6424999237060547,-2.5074996948242188,3.4200000762939453,0,0.1203971799018011,1.799972025837977,24.229999542236328,-1.0243908112282487,24.29999923706055,1.9999999999999762,25.38999938964844,0.1203971799018011
5764,2022-12-20,23.790000915527344,24.1299991607666,23.479999542236328,24.04999923706055,2065236.0,-0.015721934611796162,2.0952497729336965,1.8571389645776348,41.202675727926106,47.49402923747798,0.8888845278566535,0.9728826544880071,-0.6421186547729079,-0.9449316156744629,29.30569356642505,0.6900005340576172,-0.021777674324344076,-0.9264989852905288,-1.7538030035613303,-0.09919496701972719,-1.3401509944259296,-0.512846976155128,1.592719128662111,16.230439688832494,-35.18172333430732,0.41365200913540134,12,0.7149991989135742,0.7149991989135742,-1.2625007629394531,-2.127500534057617,3.9199981689453125,1,0.1441781532504458,-2.42858310626703,24.170000076293945,1.799972025837977,24.229999542236328,-1.0243908112282487,24.29999923706055,0.1441781532504458
5765,2022-12-21,24.270000457763672,24.3700008392334,23.81999969482422,23.81999969482422,1386553.0,0.020176524748388713,-1.444445386343407,-1.7307833384685123,45.567002281742106,47.70694157456234,0.3991238907086263,0.459748409700925,-0.9795508871588865,-1.4350862029948885,27.713267506889917,0.5799999237060547,-0.07558045973568994,-0.4104994773864732,-1.250260261821424,0.42926130704847765,-0.8303798696039486,0.00938091483100223,0.998556356308594,49.06836124458597,-3.117847933504734,0.4198803922174756,12,0.2349996566772461,0.2349996566772461,-1.5174999237060547,-2.3824996948242188,3.4399986267089844,2,0.0910588810378743,2.0952497729336965,23.790000915527344,-2.42858310626703,24.170000076293945,1.799972025837977,24.229999542236328,0.0910588810378743
5766,2022-12-22,23.93000030517578,24.440000534057614,23.78000068664551,24.270000457763672,1273529.0,-0.014009070711786031,-1.0625014901175411,-0.755554613656593,39.30753477126563,46.08598931553922,0.7261266360864589,0.7433501043736541,-0.5173375920666459,-1.1108340375703136,25.83301648037676,0.6599998474121023,-0.1156466799369511,-0.6904996871948228,-1.5657610448169947,0.18476167042734915,-1.1281303660059088,-0.2528690083837368,1.2312430725863273,46.87503104405392,-0.8628557693994239,0.43763067881108686,12,0.5749998092651367,0.5749998092651367,-1.0824999809265137,-2.042499542236328,3.45999908447266,3,0.11366482568603176,-1.444445386343407,24.270000457763672,2.0952497729336965,23.790000915527344,-2.42858310626703,24.170000076293945,0.11366482568603176
5767,2022-12-23,23.93000030517578,24.15999984741211,23.84000015258789,23.920000076293945,1039268.0,0.0,-2.764700602497504,-0.029412424687812046,38.42975434592078,45.10113569611214,0.5837127433429394,0.6897148259858241,-0.4103355728083784,-1.1230694645126782,23.96349673132,0.31999969482421875,-0.15092391015672746,-0.6339997291564927,-1.5353060016855657,0.2673065433725803,-1.0846528654210275,-0.18334659289195798,1.130368442454781,46.87503104405392,4.93982258132997,0.45065313626453574,12,0.5749998092651367,0.5749998092651367,-0.9475007057189941,-2.0375003814697266,3.25,4,0.12076888227299198,-1.0625014901175411,23.93000030517578,-1.444445386343407,24.270000457763672,2.0952497729336965,23.790000915527344,0.12076888227299198
5768,2022-12-27,24.0,24.270000457763672,23.95000076293945,24.059999465942386,931695.0,0.002925185705454414,-3.000047684329604,-5.999809269502548,41.15138055129332,43.929384339546054,0.44444313935296975,0.6017359584244915,-0.3822416923356684,-1.2126859820171951,22.761849442188783,0.3400001525878906,-0.14542145802565543,-0.5329999923706055,-1.4682080054627669,0.4022080207215559,-1.000603998916688,-0.065395985824523,0.9655465953069076,54.16665838825253,14.960326714709083,0.4676040065460811,12,0.4349994659423828,0.505000114440918,-0.6175003051757812,-2.1075000762939453,3.2199993133544886,1,0.13583334287007665,-2.764700602497504,23.93000030517578,-1.0625014901175411,23.93000030517578,-1.444445386343407,24.270000457763672,0.13583334287007665
5769,2022-12-28,23.93000030517578,24.190000534057614,23.93000030517578,24.040000915527344,1028975.0,-0.0029166539510091516,-3.7272506588985346,1.8333598245222553,42.60485056355241,42.74294178961743,0.3664227946139924,0.6756612966415645,-0.22357785926186224,-1.164825379788958,22.25110366762299,0.2600002288818324,-0.23627856970893646,-0.583499717712403,-1.553041242745536,0.3860418073207299,-1.0682704802289678,-0.09872895519583835,0.9464134669468933,22.727220183220815,-20.086423038366313,0.4847707625165657,12,0.3549995422363281,0.5749998092651367,-0.5000004768371582,-2.0225000381469727,4.0,2,0.1529460844436552,-3.000047684329604,24.0,-2.764700602497504,23.93000030517578,-1.0625014901175411,23.93000030517578,0.1529460844436552
5770,2022-12-29,24.35000038146973,24.35000038146973,23.78000068664551,23.899999618530273,845037.0,0.017551193938058818,1.5333276819395183,-4.0908933277847455,48.45361108543948,43.41895724469633,-0.24207166214285536,0.25038406624011955,-0.562712386354562,-1.604587354023419,21.810713371294245,0.5699996948242188,-0.2604085594246044,-0.15199966430663636,-1.1236738633423684,0.8196745347290957,-0.6378367638245024,0.33383743521122966,0.44262853685976467,86.36361009161149,38.14079670977951,0.48583709951786597,12,-0.39000034332275746,0.15499973297118785,-0.7200007438659703,-2.362500190734867,3.7099990844726562,3,0.13798762424496203,-3.7272506588985346,23.93000030517578,-3.000047684329604,24.0,-2.764700602497504,23.93000030517578,0.13798762424496203
5771,2022-12-30,24.0,24.25,24.0,24.18000030517578,998810.0,-0.014373732073371115,-1.7777730682829653,-0.39999999999999686,36.241607874495585,42.36024147312513,0.068055361926735,0.5747194298867058,-0.128443382611529,-1.287442398332992,20.77456511441358,0.3500003814697301,-0.34781528779835824,-0.46700000762939453,-1.4588633011222036,0.5248632858634146,-0.9629316543758009,0.028931639117011798,0.7138711557639041,38.59639142830311,-2.9498501873743805,0.4959316467464049,12,-0.039999961853027344,0.505000114440918,-0.32250022888183594,-2.0124998092651367,3.75,4,0.1545832951863606,1.5333276819395183,24.35000038146973,-3.7272506588985346,23.93000030517578,-3.000047684329604,24.0,0.1545832951863606
5772,2023-01-02,24.8700008392334,25.03000068664551,24.32999992370605,24.3700008392334,1449655.0,0.03625003496805834,-1.4137881139670045,-2.7777730682829653,51.34021761871577,42.69984831337236,-0.7840671653155802,-0.32037032219219697,-0.9136119620482823,-2.1905230132560334,20.109949731676345,1.0300006866455114,-0.452878422138582,0.4085007667541518,-0.5725461422247378,1.3895476757330414,-0.08202268773529298,0.8990242212435966,-1.3900012969970703,87.20001220703097,43.60992908357332,0.49052345448944457,1,-0.6150007247924805,-0.36500072479248047,-1.1075005531311035,-2.822500228881836,3.039999008178711,0,0.10132683817362986,-1.7777730682829653,24.0,1.5333276819395183,24.35000038146973,-3.7272506588985346,23.93000030517578,0.10132683817362986
5773,2023-01-03,24.78000068664551,25.190000534057614,24.559999465942386,24.8799991607666,1622376.0,-0.003618823866137877,-1.3333333333333377,-0.1999969482421804,46.2719261554524,43.263098360875276,-0.6687667617003896,-0.26523358026026855,-0.7603204846478882,-2.1261588906259483,19.36635756112092,0.6300010681152273,-0.4199348148709632,0.332000541687016,-0.6220068887519972,1.2860079721260291,-0.1450031735324906,0.8090042569065226,-1.2690011215210006,70.92199349066517,28.604304486196696,0.4770037152195065,1,-0.29500007629394887,-0.2750005722045934,-0.9125003814697301,-2.727499961853031,3.279998779296875,1,0.09685228216412778,-1.4137881139670045,24.8700008392334,-1.7777730682829653,24.0,1.5333276819395183,24.35000038146973,0.09685228216412778
5774,2023-01-04,25.979999542236328,25.979999542236328,24.8799991607666,24.899999618530273,2786900.0,0.04842610259641855,1.037037887363991,-10.800164034485773,55.37340967363129,44.3526991821963,-1.704714085305831,-1.4489482383437036,-1.8959636348813582,-3.346992174656485,19.21690976970158,1.1999988555908168,-0.3719897026614376,1.4744994163513176,0.3084812971009008,2.6405175356017345,0.8914903567261092,2.057508475976526,-2.4018399383544917,100.0,60.7786683612324,0.5830090596252084,1,-1.0999994277954102,-1.25,-1.919999122619629,-3.9274988174438477,2.1100006103515625,2,0.04772901435591881,-1.3333333333333377,24.78000068664551,-1.4137881139670045,24.8700008392334,-1.7777730682829653,24.0,0.04772901435591881
5775,2023-01-05,25.920000076293945,26.040000915527344,25.76000022888184,25.85000038146973,1925402.0,-0.0023094483063728077,-1.2400054931640978,0.06481453682330734,68.16145588098816,47.55869041660991,-1.5489355615555098,-1.3544295604085264,-1.763886466879594,-3.3007233222761414,19.126651195588863,0.28000068664550426,-0.3298468305872184,1.348499965667724,0.02162381151501691,2.675376119820431,0.6850618885913704,2.0119380427440774,-2.1977300761108403,94.11760855987762,48.25421390913572,0.6634380770763542,1,-1.0099992752075195,-1.1599998474121094,-1.742499828338623,-3.867499351501465,1.7800006866455043,3,0.07754630489836112,1.037037887363991,25.979999542236328,-1.3333333333333377,24.78000068664551,-1.4137881139670045,24.8700008392334,0.07754630489836112
5776,2023-01-06,26.53000068664551,26.709999084472656,25.88999938964844,26.0,1640178.0,0.023533974095527155,-1.1866602918999036,7.571471389646212,73.00002021790324,51.399831069052404,-1.9571567685430828,-1.9020699805540708,-2.2916230957592383,-3.9156179852976614,19.687531275870263,0.8199996948242152,-0.19452809037311525,1.8570005416870146,0.2683951512338787,3.4456059321401504,1.0626978464604484,2.6513032369135807,-2.622312213234867,92.437039441259,41.23701822579338,0.7943026952265676,1,-1.2850008010864293,-1.4350013732910192,-2.290000438690189,-4.477499961853031,1.4699993133544886,4,0.05767051412354607,-1.2400054931640978,25.920000076293945,1.037037887363991,25.979999542236328,-1.3333333333333377,24.78000068664551,0.05767051412354607
5777,2023-01-09,26.79999923706055,26.95000076293945,26.440000534057614,26.5,1761369.0,0.010177103031548285,-1.428583106266989,0.5660355630090034,75.23992884597293,55.18744754623903,-1.9860917638983935,-2.1591163423722293,-2.4812941482701056,-4.1854774531628784,19.570403589346906,0.5100002288818359,-0.09807812687655115,2.0484991073608434,0.208702178155594,3.888296036566093,1.1286006427582187,2.968397571963468,-2.6120797025437064,93.7237889340324,36.24676834539291,0.9198984646026244,1,-1.43499851226807,-1.5849990844726598,-2.559998989105228,-4.74749851226807,1.260000228881836,0,0.03544779067104353,-1.1866602918999036,26.53000068664551,-1.2400054931640978,25.920000076293945,1.037037887363991,25.979999542236328,0.03544779067104353
5778,2023-01-10,26.46999931335449,26.809999465942386,26.34000015258789,26.70000076293945,1681477.0,-0.012313430339569553,1.0888911494559301,-0.7666734483679322,75.96898709027558,58.89457382698605,-1.4179936016133077,-1.784348289906653,-2.070566144381047,-3.84352424117915,19.36590689348849,0.46999931335449574,0.06793643141740446,1.6319992065429645,-0.3617548712844858,3.6257532843704148,0.6351221676292376,2.6288762454566914,-1.9506300314269325,76.81154212242585,13.533943344377107,0.9968770389137257,1,-1.1049985885620082,-1.254999160766598,-2.2274990081787074,-4.417498588562008,2.0,1,0.05440123050290824,-1.428583106266989,26.79999923706055,-1.1866602918999036,26.53000068664551,-1.2400054931640978,25.920000076293945,0.05440123050290824
5779,2023-01-11,26.959999084472656,26.979999542236328,26.34000015258789,26.440000534057614,1902386.0,0.018511514311636335,1.2857142857142858,-2.2608490135752763,76.01546982034755,61.95700257530917,-1.6013917370942536,-2.2445092648894054,-2.4815061970741823,-4.31588563061036,18.69807439531631,0.6399993896484375,0.2680764631129726,2.0299990653991706,-0.1769558910743072,4.2369540218726485,0.9265215871624335,3.1334765436359078,-2.1489540248236736,98.36061729340823,31.910649848187475,1.1034774782367387,1,-1.4699993133544922,-1.7299995422363281,-2.717498779296875,-4.907498359680176,1.5900001525878942,2,0.040801202478647935,1.0888911494559301,26.46999931335449,-1.428583106266989,26.79999923706055,-1.1866602918999036,26.53000068664551,0.040801202478647935
5780,2023-01-12,27.25,27.32999992370605,26.95000076293945,27.1299991607666,1902733.0,0.01075671088187713,1.7142730635350585,0.2307714879928385,82.42187878349866,67.08814378742062,-1.605614744037318,-2.5170703728324497,-2.6822893941260197,-4.582550642901033,18.095900847607346,0.37999916076660156,0.47249254860405543,2.226999950408935,-0.206685093071318,4.660684993889188,1.0101574286688084,3.4438424721490613,-2.1353013127887905,94.44445180304005,24.464248326634348,1.216842521740126,1,-1.4200000762939489,-1.8450002670288086,-3.0074996948242188,-5.1974992752075195,1.2000007629394496,3,0.030825693672950072,1.2857142857142858,26.959999084472656,1.0888911494559301,26.46999931335449,-1.428583106266989,26.79999923706055,0.030825693672950072
5781,2023-01-13,26.86000061035156,27.25,26.57999992370605,27.21999931335449,2138512.0,-0.014311904207282233,2.190475974223513,-2.999968211078439,76.58803264717213,69.89345656836021,-0.8574281764344178,-2.0295021156904696,-2.1983499298029834,-4.173641332959669,18.681774201933763,0.6700000762939489,0.6846344036800147,1.7090004920959423,-0.831516208988976,4.249517193180861,0.4387421415534831,2.9792588426384015,-1.3908537253011737,52.52531090753193,-19.535766270955904,1.270258350542459,1,-0.9150009155273402,-1.4550008773803675,-2.6175003051757777,-4.8074998855590785,1.8400001525878906,4,0.031273273771414756,1.7142730635350585,27.25,1.2857142857142858,26.959999084472656,1.0888911494559301,26.46999931335449,0.031273273771414756
5782,2023-01-16,27.46999931335449,27.540000915527344,26.770000457763672,27.020000457763672,1685817.0,0.022710301159406532,1.610161930100766,-1.250001324552424,78.67769293312821,73.4940973214353,-1.1843822821454815,-2.5131742524978655,-2.731173852839756,-4.754604172326349,19.98604290337078,0.7700004577636719,0.8694819657877204,2.1569992065429666,-0.5443534583399519,4.858351871425885,0.8063228741015074,3.507675538984426,-1.7031159421191973,94.16653686107806,19.022286141793074,1.3506763324414592,1,-1.259999275207516,-1.9599990844726527,-3.2724990844726527,-5.417498588562008,1.0300006866455114,0,0.019293800505770342,2.190475974223513,26.86000061035156,1.7142730635350585,27.25,1.2857142857142858,26.959999084472656,0.019293800505770342
5783,2023-01-17,27.07999992370605,27.46999931335449,26.899999618530273,27.46999931335449,1792614.0,-0.014197284288203105,1.9230799327047041,-0.8666675143793329,74.72528328032968,75.64430549995734,-0.4847998326235654,-1.9963403328051115,-2.2811249744368354,-4.334029176434203,21.301224864881636,0.5699996948242152,1.162563549737321,1.621499824523923,-1.1335773593362362,4.376577008384082,0.2439612325938434,2.9990384164540025,-0.9939553944981903,61.66660838660631,-19.277401607207892,1.37753859193008,1,-0.4299993515014613,-1.5699996948242152,-2.7550001144409144,-5.027499198913571,1.2600002288818395,1,0.036189052621762974,1.610161930100766,27.46999931335449,2.190475974223513,26.86000061035156,1.7142730635350585,27.25,0.036189052621762974
5784,2023-01-18,27.21999931335449,27.309999465942386,27.020000457763672,27.04999923706055,1285079.0,0.005169844536294876,-1.5217564373678627,-0.43589831370552584,73.56322379069627,76.24450193436935,-0.4809887673862754,-1.9670489758910534,-2.3643352020424686,-4.4413704402284395,23.532182578228728,0.2899990081787145,1.333229551986019,1.5899992942810037,-1.154771212014662,4.3347698005766695,0.21761404113317084,2.9623845474288366,-0.8722426346091225,66.66653421203709,-13.030464094026811,1.3723852531478338,1,-0.504999160766598,-1.7099990844726527,-2.764999389648434,-5.109998703002926,1.2000007629394567,2,0.045922117249530325,1.9230799327047041,27.07999992370605,1.610161930100766,27.46999931335449,2.190475974223513,26.86000061035156,0.045922117249530325
5785,2023-01-19,26.479999542236328,27.209999084472656,26.479999542236328,27.13999938964844,1893752.0,-0.027185885003131016,-1.2121203363870185,-3.882350301248935,69.1358115538308,75.81514541613909,0.3875563662611974,-1.109897470057902,-1.5788428389614069,-3.6718857088268635,25.42265206220532,0.7399997711181605,1.5415122953542166,0.739499568939209,-1.9521671017136164,3.4311662395920344,-0.6063337663872055,2.0853329042656235,1.0600013732910156,0.0,-81.38898459100218,1.3458333353264134,1,0.46000099182128906,-0.9699993133544922,-1.7499990463256836,-4.244998931884766,1.8600006103515625,3,0.07817219526467567,-1.5217564373678627,27.21999931335449,1.9230799327047041,27.07999992370605,1.610161930100766,27.46999931335449,0.07817219526467567
5786,2023-01-20,26.649999618530273,26.959999084472656,26.54999923706055,26.76000022888184,2299053.0,0.006419942569213077,-1.645148587953031,0.16666762997428416,65.39792673002941,74.7215896254787,0.26414598489771635,-1.1232641501153076,-1.7049502381335238,-3.8040873915815467,27.305148066996566,0.4799995422363281,1.6206302440201483,0.773499679565429,-1.8055021961596687,3.3525015552905266,-0.5160012582971198,2.063000617427978,0.8688012695312501,16.037722268806252,-61.94697757644704,1.2895009378625482,1,0.29000091552734375,-1.1399993896484375,-1.9099993705749512,-4.414999008178711,2.1000003814697266,4,0.06754225779266432,-1.2121203363870185,26.479999542236328,-1.5217564373678627,27.21999931335449,1.9230799327047041,27.07999992370605,0.06754225779266432
5787,2023-01-23,26.81999969482422,27.03000068664551,26.709999084472656,26.79999923706055,1180198.0,0.006378989820913228,-2.2000038146827494,-0.18182133444301912,67.40615006550408,73.77016328939297,0.1087137398810043,-1.1232406316492174,-1.8094792578695973,-3.940664978714885,29.319975814974597,0.3800010681152379,1.6523571326120603,0.7989997863769531,-1.6408952436160362,3.2388948163699425,-0.42094772861954155,2.018947301373448,0.6780251663208006,34.3434576963463,-42.69494750015482,1.219947514996494,1,0.12000083923339844,-1.3099994659423828,-2.117499351501465,-4.584999084472656,1.4899997711181676,0,0.07009698320309954,-1.645148587953031,26.649999618530273,-1.2121203363870185,26.479999542236328,-1.5217564373678627,27.21999931335449,0.07009698320309954
5788,2023-01-24,27.26000022888184,27.36000061035156,26.8799991607666,26.95000076293945,1647519.0,0.01640568751171667,-1.133327116826514,15.499618539007495,62.54903478744454,72.27389273018152,-0.23181859205585198,-1.3770918531948269,-2.188506917455687,-4.340033992796055,31.398298710282845,0.5400009155273402,1.611506218322198,1.0760003089904835,-1.2271539554250488,3.3791545734060158,-0.07557682321728265,2.2275774411982496,0.21766412588500472,88.63633408037806,13.903336346914955,1.1515771322077668,1,-0.25000000000000355,-1.7500000000000036,-2.6349997520446813,-5.024999618530277,0.5599994659423793,1,0.04548788557251693,-2.2000038146827494,26.81999969482422,-1.645148587953031,26.649999618530273,-1.2121203363870185,26.479999542236328,0.04548788557251693
5789,2023-01-25,27.59000015258789,27.59000015258789,27.04999923706055,27.209999084472656,1809657.0,0.012105646402615022,1.8421020930582557,1.225812008933762,65.54935755702954,70.39916814946272,-0.5174726527563962,-1.4955103755046366,-2.4804891670794014,-4.625474242889048,33.718487248842735,0.5400009155273402,1.538658263131076,1.223000240325927,-0.9007011156290972,3.346701596280951,0.16114956234841316,2.284850918303441,-1.1100006103515625,100.0,26.573980829943096,1.0618506779775123,1,-0.5550003051757812,-2.0550003051757812,-2.939999580383301,-5.354999542236328,0.350000381469723,2,0.027183762082351848,-1.133327116826514,27.26000022888184,-2.2000038146827494,26.81999969482422,-1.645148587953031,26.649999618530273,0.027183762082351848
5790,2023-01-26,27.709999084472656,27.940000534057614,27.540000915527344,27.739999771118164,2006995.0,0.004349363219322333,-1.1621774879500801,-0.07894895347086282,62.09015904879488,68.7882933051986,-0.6317991457525665,-1.4238832602905518,-2.558680313266727,-4.702158400835923,36.01201965076303,0.3999996185302699,1.491974830196284,1.1749992370605469,-0.8035111270498234,3.153509601170917,0.18574405500536173,2.164254419115732,-1.2077995300292983,83.45314856310934,11.918346817147224,0.9892551820551846,1,-0.4999990463256836,-1.8499984741210938,-3.2049989700317383,-5.474998474121094,0.6400012969970739,3,0.025622555585688822,1.8421020930582557,27.59000015258789,-1.133327116826514,27.26000022888184,-2.2000038146827494,26.81999969482422,0.025622555585688822
5791,2023-01-27,27.709999084472656,27.75,27.559999465942386,27.670000076293945,1124996.0,0.0,2.1666534212826236,-1.3332697565007312,59.86985336161114,66.69853335280781,-0.5571358683166565,-1.1928462337884405,-2.5040824837333773,-4.663034374505919,38.42949739360765,0.19000053405761363,1.409340614852912,0.9894992828369134,-0.655914426753359,2.6349129924271857,0.16679242804177719,1.8122061376320495,-1.150287490844729,81.30071719325474,12.053308940122491,0.822706854795136,1,-0.4999990463256836,-1.8499984741210938,-3.2049989700317383,-5.474998474121094,0.6400012969970739,4,0.02273551385529471,-1.1621774879500801,27.709999084472656,1.8421020930582557,27.59000015258789,-1.133327116826514,27.26000022888184,0.02273551385529471
5792,2023-01-30,27.38999938964844,27.82999992370605,27.38999938964844,27.709999084472656,2150525.0,-0.01154816692157623,-1.7500059604701785,-8.000190739592682,60.00000829282641,65.06239168752967,-0.2790194287058334,-0.7108186569898329,-2.1462623973169173,-4.312080444805243,39.601558118828486,0.4400005340576101,1.2546676502861835,0.5434996604919462,-0.8756511948402625,1.962650515824155,-0.1660757671741564,1.2530750881580488,-0.7750762384033258,48.11316680641926,-19.343920589668045,0.7095754276661036,1,-0.1799993515014684,-1.5299987792968786,-2.884999275207523,-5.1549987792968786,0.610000610351559,0,0.04965318147708864,2.1666534212826236,27.709999084472656,-1.1621774879500801,27.709999084472656,1.8421020930582557,27.59000015258789,0.04965318147708864
5793,2023-01-31,27.18000030517578,27.46999931335449,27.13999938964844,27.46999931335449,1653459.0,-0.007666998508660927,1.2758693264405532,0.9062477648236883,52.54631285315785,62.72717936113651,-0.059612426099885596,-0.32864859822731063,-1.9055838034619796,-4.079538555317338,40.40961905831345,0.3299999237060476,1.143920822247292,0.21350059509277486,-0.8246407497571049,1.2516419399426546,-0.30557007733216324,0.732571267517713,-0.5120740586181647,14.606840299431587,-46.91944963346069,0.5190706724249392,1,0.029999732971191406,-1.3199996948242188,-2.6750001907348633,-4.944999694824219,0.9599990844726598,1,0.041574655926380766,-1.7500059604701785,27.38999938964844,2.1666534212826236,27.709999084472656,-1.1621774879500801,27.709999084472656,0.041574655926380766
5794,2023-02-01,27.21999931335449,27.3700008392334,27.04999923706055,27.34000015258789,1478855.0,0.0014716338384694883,2.555529653608514,0.41379741257409175,49.63144065020529,60.56002703851145,-0.11131767727104958,-0.28563124251712324,-1.9118717072162887,-4.095734961936536,40.271748730890984,0.320001602172848,0.948927224103457,0.1914996147155712,-0.7413457656624942,1.1243449950936366,-0.2749230754734633,0.6579223049046057,-0.5011900952968737,19.101104331817524,-36.68072634916322,0.4664226901890329,2,0.025000572204593396,-1.3599987030029261,-2.7499995231628382,-4.37499904632568,0.9200000762939524,2,0.02204263029409259,1.2758693264405532,27.18000030517578,-1.7500059604701785,27.38999938964844,2.1666534212826236,27.709999084472656,0.02204263029409259
5795,2023-02-02,27.93000030517578,28.059999465942386,27.420000076293945,27.420000076293945,2224511.0,0.026083799034960276,-1.5098004016650164,-4.249972184693508,62.18679696318514,60.20323484219543,-0.6638128012768441,-0.8825773371454453,-2.581150529159217,-4.7678231118892285,40.36013084627162,0.8400001525878977,0.8135905857482335,0.8010005950927734,-0.059278340991291145,1.661279531176838,0.37086112705074115,1.2311400631348057,-1.1623434344781671,87.12879888051845,29.657145742909613,0.4301394680420318,2,-0.5450010299682617,-2.0100002288818324,-3.5350003242492676,-5.039999961853027,-0.4400005340576172,3,0.00035804614294909776,2.555529653608514,27.21999931335449,1.2758693264405532,27.18000030517578,-1.7500059604701785,27.38999938964844,0.00035804614294909776
5796,2023-02-03,28.059999465942386,28.09000015258789,27.649999618530273,27.8700008392334,2229820.0,0.004654463277700582,2.5200042724609375,0.37254615968615473,57.5447666398045,59.10752557267324,-0.6400813151759337,-0.9402845937087925,-2.67259060479115,-4.854776806169987,39.83789516692273,0.4400005340576172,0.6850284288378106,0.8544998168945348,-0.05235073999024209,1.7613503737793117,0.40107453845214636,1.3079250953369232,-1.2148020395300847,97.11532113120379,42.45594294379244,0.45342527844238845,2,-0.5749998092651403,-2.014999389648441,-3.827499389648441,-4.929999351501468,-1.2199993133544957,4,0.010335029260400752,-1.5098004016650164,27.93000030517578,2.555529653608514,27.21999931335449,1.2758693264405532,27.18000030517578,0.010335029260400752
5797,2023-02-06,27.75,27.979999542236328,27.43000030517578,27.940000534057614,1715214.0,-0.01104773598868547,3.074090295781911,-1.0000100387495359,58.74674617446734,58.68504906012023,-0.2059454689983511,-0.5854822383925793,-2.324582625147954,-4.493038209140678,38.90394900540638,0.6299991607666051,0.6291472827092477,0.4970003128051772,-0.41988459130350364,1.413885216913858,0.03855786075083856,0.9554427648595158,-0.8052183554936505,67.30770641528801,12.975591402715878,0.4584424520543396,2,-0.18000030517578125,-1.5399999618530273,-3.5174999237060547,-4.524999618530273,-0.36000061035155895,0,0.021621635368278547,2.5200042724609375,28.059999465942386,-1.5098004016650164,27.93000030517578,2.555529653608514,27.21999931335449,0.021621635368278547
5798,2023-02-07,27.90999984741211,27.95000076293945,27.46999931335449,27.770000457763672,1281893.0,0.0057657602671030705,3.3636253294494405,-0.7368368217638044,58.96105388784883,57.95301531910015,-0.2950770598029351,-0.666227268934314,-2.4297464524259347,-4.599843268281013,38.15172346112767,0.48000144958496094,0.6127919249971754,0.5850001335144057,-0.2985453203847932,1.4685455874136046,0.14322740656480448,1.026772860464007,-0.873600722259237,82.69229358471182,28.6844188010856,0.4417727269495998,2,-0.3400001525878906,-1.5850000381469727,-3.5299997329711914,-4.684999465942383,-1.1599998474121094,1,0.0032246561476150237,3.074090295781911,27.75,2.5200042724609375,28.059999465942386,-1.5098004016650164,27.93000030517578,0.0032246561476150237
5799,2023-02-08,28.059999465942386,28.31999969482422,27.96999931335449,28.18000030517578,1461801.0,0.00537440413293977,-1.3333269755287789,-0.857152588555833,74.23315431930102,59.30223701582305,-0.4150422233384816,-0.7690203086290914,-2.512365028980806,-4.684857143045011,37.36963434495945,0.4099998474121094,0.5764926863312851,0.6799997329711935,-0.24390489155696216,1.6039043574993492,0.2180474207071157,1.1419520452352714,-0.9393122585947111,71.11107343507315,9.847257931497964,0.46195231226407846,2,-0.37500000000000355,-1.4600000381469762,-3.564999103546146,-4.83499908447266,-0.9699993133544957,2,0.0028510308349489755,3.3636253294494405,27.90999984741211,3.074090295781911,27.75,2.5200042724609375,28.059999465942386,0.0028510308349489755
5800,2023-02-09,28.09000015258789,28.36000061035156,28.03000068664551,28.26000022888184,1568278.0,0.0010691620533320734,-1.2758693264405532,1.4166573948979497,73.07695364343668,60.76969260269256,-0.43077133124048217,-0.7724684987593591,-2.4816286787953743,-4.659097206038993,36.27032547403236,0.3299999237060476,0.5587935578603762,0.668000411987304,-0.30603292687606043,1.6420337508506684,0.18098374255562177,1.1550170814189862,-0.8493816964925607,70.96770224041636,3.8185527625668954,0.4870166694316825,2,-0.38500022888183594,-1.0299997329711914,-3.2850003242492676,-4.255000114440918,-1.6900005340576172,3,0.0017799657098238608,-1.3333269755287789,28.059999465942386,3.3636253294494405,27.90999984741211,3.074090295781911,27.75,0.0017799657098238608
5801,2023-02-10,27.70000076293945,28.1299991607666,27.34000015258789,27.899999618530273,2183463.0,-0.013883922660374637,1.3939438601966887,1.1764633284340638,63.17368312851194,61.12232313999095,-0.04731503393535874,-0.3334056310634317,-2.038040390758024,-4.2113664904026855,35.41160659134396,0.7899990081787109,0.48311761759813976,0.2360010147094691,-0.7079750134189808,1.179977042837919,-0.2359869993547541,0.7079890287736923,0.6599998474121094,35.29416164585391,-34.51737072187671,0.4719880140642247,2,0.004999160766605115,-0.5750007629394496,-2.8650002479553187,-3.600000381469723,-1.1400012969970632,4,-0.007581263033835439,-1.2758693264405532,28.09000015258789,-1.3333269755287789,28.059999465942386,3.3636253294494405,27.90999984741211,-0.007581263033835439
5802,2023-02-13,28.0,28.03000068664551,27.670000076293945,27.729999542236328,1279139.0,0.010830297068508576,1.1818097748184884,-1.3500100136375968,61.562514342389775,62.12412330546116,-0.2812639606765899,-0.6236368653740527,-2.2888864036423975,-4.440765474548016,34.24024297360637,0.36000061035156605,0.43408609604862747,0.5095002174377434,-0.464465767238913,1.4834662021143998,0.02251722509941345,0.9964832097760734,0.36000061035155895,64.70583835414608,-2.6119376105755236,0.48698299233832854,2,-0.2950000762939453,-0.6499996185302734,-2.830000400543213,-3.565000534057617,-0.9300003051757812,0,-0.041428565979003906,1.3939438601966887,27.70000076293945,-1.2758693264405532,28.09000015258789,-1.3333269755287789,28.059999465942386,-0.041428565979003906
5803,2023-02-14,28.059999465942386,28.31999969482422,28.040000915527344,28.1200008392334,1570896.0,0.002142838069370878,-4.600061036087586,-0.22222693171702154,58.02048092615293,63.056238891677566,-0.2272008243758492,-0.6392262596382174,-2.3002786580076027,-4.41824141034704,33.15184894864179,0.31999969482421875,0.4022377291352264,0.5204997062683141,-0.4650480774880741,1.5060474900247023,0.027725814390120007,1.0132735981465082,0.2796011352538983,70.58813629682878,7.098572015666456,0.4927738918781934,2,-0.2099990844726598,-0.7099990844726598,-2.769999027252201,-3.504999160766605,-0.9799995422363352,1,-0.02387740873292432,1.1818097748184884,28.0,1.3939438601966887,27.70000076293945,-1.2758693264405532,28.09000015258789,-0.02387740873292432
5804,2023-02-15,28.46999931335449,28.6200008392334,28.020000457763672,28.040000915527344,1639540.0,0.014611541525855642,-1.5531968427246718,-7.166475936169225,61.80126228745907,63.013401705485784,-0.49309567781424946,-1.0021588823586818,-2.6488125638821174,-4.7327558328613755,32.14477561824898,0.6000003814697266,0.40551293967411794,0.8679995536804164,-0.18824204009688117,1.924241147457714,0.3398787567917694,1.3961203505690634,-1.129999160766598,88.28113707719812,26.18840179487713,0.5281207968886481,2,-0.4899988174438441,-0.9899988174438441,-3.179998874664303,-3.9099988937377894,-1.5799999237060476,2,-0.060414448712251434,-4.600061036087586,28.059999465942386,1.1818097748184884,28.0,1.3939438601966887,27.70000076293945,-0.060414448712251434
5805,2023-02-16,28.54999923706055,28.93000030517578,28.399999618530273,28.5,1400445.0,0.002809972800685623,-3.2400054931640625,0.11627772873853737,62.72729269403541,63.589237933733656,-0.531827291166902,-0.9687990587105801,-2.6577349382894973,-4.718629987967947,32.4576222845903,0.5300006866455078,0.4764595632066282,0.8444994926452658,-0.1528542196602416,1.8418532049507732,0.3458226364925103,1.3431763487980213,-1.184399070739751,76.10056404732165,15.758492742022753,0.498676856152754,2,-0.4149990081787145,-0.8449993133544957,-3.1899995803833043,-3.9749994277954137,-2.4099998474121094,3,-0.05113832306438193,-1.5531968427246718,28.46999931335449,-4.600061036087586,28.059999465942386,1.1818097748184884,28.0,-0.05113832306438193
5806,2023-02-17,28.45000076293945,28.61000061035156,28.290000915527344,28.5,1616504.0,-0.0035025736179807865,1.3703640910439898,-1.0,67.20784689658903,64.52936023619162,-0.4142523845197985,-0.7663246142640787,-2.4831316363747256,-4.517345622077702,32.69820065615674,0.3199996948242152,0.5670077990202174,0.6545009613037074,-0.26351687767349574,1.5725188002809105,0.1954920418151076,1.1135098807923072,-1.0218245910644512,61.90480515528966,0.015204528336035139,0.45900891948860106,2,-0.31500053405761363,-0.7450008392333949,-2.8325009346008265,-3.7000007629394496,-1.9200000762939382,4,-0.07205627730877329,-3.2400054931640625,28.54999923706055,-1.5531968427246718,28.46999931335449,-4.600061036087586,28.059999465942386,-0.07205627730877329
5807,2023-02-20,28.70000076293945,28.90999984741211,28.53000068664551,28.559999465942386,1144503.0,0.008787345985792117,-2.800013351516927,-2.800068665598194,74.35901981689399,66.24024533941888,-0.5758835226201562,-0.9151798348822915,-2.67761726444882,-4.6721999626002635,32.99263898194892,0.4599990844726598,0.5481240467614192,0.8105009078979464,-0.07123134708722034,1.692233162883113,0.369634780405363,1.2513670353905297,-1.2117516257324183,74.72532079094158,6.571605542392618,0.4408661274925837,2,-0.5650005340576136,-0.9950008392333949,-3.0250010490417445,-3.9500007629394496,-1.8500003814697195,0,-0.07456450313968166,1.3703640910439898,28.45000076293945,-3.2400054931640625,28.54999923706055,-1.5531968427246718,28.46999931335449,-0.07456450313968166
5808,2023-02-21,28.5,28.96999931335449,28.28000068664551,28.60000038146973,1704061.0,-0.0069686675129887465,-1.5555551630962756,-0.714281821773607,69.51222419741532,65.71569754809823,-0.31669368331925085,-0.6508896990487152,-2.407484995872867,-4.38475517672677,32.701998107182874,0.6899986267089773,0.5457284436758378,0.5485001564025893,-0.3211587702161296,1.4181590830213082,0.11367069309322986,0.9833296197119488,-0.9540808160742174,50.52632846992328,-22.847728060220994,0.43482946330935873,2,-0.3450002670288086,-0.7750005722045898,-2.6399998664855957,-3.6449995040893555,-0.8799991607666016,1,-0.05017544930441342,-2.800013351516927,28.70000076293945,1.3703640910439898,28.45000076293945,-3.2400054931640625,28.54999923706055,-0.05017544930441342
5809,2023-02-22,28.34000015258789,28.45000076293945,27.920000076293945,28.32999992370605,1768736.0,-0.005614029733758241,3.6086725766460184,-0.10000190734138886,57.50916646638304,63.9859434173145,-0.1260548672173627,-0.4551569248289127,-2.190017339759244,-4.149967980350411,31.86716587739132,0.5799999237060547,0.560167986395161,0.3510003089904785,-0.5177049640951026,1.2197055820760596,-0.08335232755231203,0.7853529455332691,-0.7086361608963863,40.00003633047668,-30.327364197325004,0.4343526365427913,2,-0.18500041961669922,-0.6150007247924805,-2.2599997520446777,-3.2950000762939453,-0.07999992370605113,2,-0.04446013486583489,-1.5555551630962756,28.5,-2.800013351516927,28.70000076293945,1.3703640910439898,28.45000076293945,-0.04446013486583489
5810,2023-02-23,28.420000076293945,28.520000457763672,28.239999771118164,28.28000068664551,1136843.0,0.002822862500893475,-1.5454466638923567,13.999618538999059,56.71643809293343,63.26847174669466,-0.17245728041820385,-0.5051366815423037,-2.219139178901308,-4.1498046411785054,30.65401028027005,0.2800006866455078,0.56654381793604,0.39550018310546875,-0.4831706733152288,1.2741710395261663,-0.043835245104880016,0.8348356113158175,-0.7083179653026619,47.619082219501635,-18.521744407078543,0.43933542821034804,2,-0.10000038146972656,-0.6950006484985352,-2.307499885559082,-3.114999771118164,-0.020000457763671875,3,-0.053835351250464236,3.6086725766460184,28.34000015258789,-1.5555551630962756,28.5,-2.800013351516927,28.70000076293945,-0.053835351250464236
5811,2023-02-24,28.34000015258789,28.60000038146973,28.270000457763672,28.5,1749704.0,-0.0028149163790039955,-1.2000050862759797,-1.1428610354223723,62.04083443881834,63.32161842407561,0.008799004345107164,-0.39581215936431846,-2.053002441929138,-3.9833849889980755,29.41642458111002,0.32999992370605824,0.505564711413907,0.28400020599365305,-0.5923656559422241,1.1603660679295302,-0.1541827249742873,0.7221831369615934,-0.5528190094548151,40.00003633047668,-24.91943607298851,0.4381829309679389,2,0.10499954223632812,-0.5800008773803711,-2.114999771118164,-2.844999313354492,0.04999923706055043,4,-0.07762881972809565,-1.5454466638923567,28.420000076293945,3.6086725766460184,28.34000015258789,-1.5555551630962756,28.5,-0.07762881972809565
5812,2023-02-27,28.75,28.8700008392334,28.3799991607666,28.399999618530273,1758257.0,0.014467178729872687,-1.512820763621603,-2.1875044703526214,65.55557596342399,64.15885120599462,-0.31695665840834053,-0.7364586847329875,-2.3680686428942224,-4.295720054311463,28.68013102140298,0.5300006866455078,0.4606499481942343,0.626000022888185,-0.24380704441963275,1.4958070901960028,0.19109648923427613,1.060903556542094,-0.8918497666536389,79.0476692182774,15.699849486550079,0.4349035336539093,2,-0.30500030517578125,-0.9100008010864258,-2.5249996185302734,-3.239999771118164,-0.21999931335448863,0,-0.0772173674210257,-1.2000050862759797,28.34000015258789,-1.5454466638923567,28.420000076293945,3.6086725766460184,28.34000015258789,-0.0772173674210257
5813,2023-02-28,28.309999465942386,28.8799991607666,28.270000457763672,28.70000076293945,2678157.0,-0.015304366402003944,-1.5957429539597834,-1.114288205513846,54.180604993557104,63.312111506672174,0.1813015220347438,-0.2186722758053996,-1.8343557228509475,-3.7621765489975196,28.42669888911421,0.6099987030029297,0.47167551047094847,0.1294995307922413,-0.6206998970333224,0.879698958617805,-0.24560018312054055,0.5045992447050232,-0.38513828779553805,40.624975164708026,-20.84275329610721,0.3750997139127812,2,0.13500022888183238,-0.3850002288818395,-2.08499908447266,-2.7999992370605504,0.13000106811522727,1,-0.05157185136047315,-1.512820763621603,28.75,-1.2000050862759797,28.34000015258789,-1.5454466638923567,28.420000076293945,-0.05157185136047315
5814,2023-03-01,27.81999969482422,28.29999923706055,27.81999969482422,28.29999923706055,2144321.0,-0.017308363841816665,-1.0000000000000149,1.2307639639463717,46.086946426123085,61.4631841435708,0.6363181865669212,0.3357993814691582,-1.2421548765431893,-3.171991042538224,28.038979472102067,0.4899997711181676,0.45991952912663336,-0.39050025939941335,-1.016716140804455,0.23571562200562823,-0.7036082001019324,-0.07739231869689434,1.1499996185302699,0.0,-57.77651748795771,0.3131079407025207,3,0.5749998092651367,0.18999958038330078,-1.5599994659423828,-2.309999465942383,0.8400001525878906,2,-0.007189031552291114,-1.5957429539597834,28.309999465942386,-1.512820763621603,28.75,-1.2000050862759797,28.34000015258789,-0.007189031552291114
5815,2023-03-02,27.940000534057614,28.209999084472656,27.07999992370605,28.10000038146973,2739494.0,0.004313473779646415,4.947406990985222,0.3333333333333457,53.77358320812601,59.970488178186024,0.4701284553094247,0.22829073226651175,-1.271927242945651,-3.184742231373402,26.65177096845584,1.1299991607666051,0.46448080226622324,-0.270999431610111,-0.8962875674750315,0.3542887042548095,-0.5836434995425712,0.04164463632234927,1.006998786926271,47.7778319370828,-12.312039771355337,0.3126440679324611,3,0.08499908447265625,0.0699987411499059,-1.6550006866455043,-2.4050006866455043,1.2199993133544957,3,0.011453102673858684,-1.0000000000000149,27.81999969482422,-1.5957429539597834,28.309999465942386,-1.512820763621603,28.75,0.011453102673858684
5816,2023-03-03,28.35000038146973,28.489999771118164,28.0,28.0,1697675.0,0.014674296334115766,-1.7999956403507338,-2.1875044703525464,55.3191563371243,57.854947791544944,0.04967574119032747,-0.16745448542773644,-1.574113169735245,-3.4935997749671692,25.001374200363458,0.5499992370605504,0.4300880875230888,0.12450037002563974,-0.49949269491207815,0.7484934349633576,-0.18749616244322098,0.43649690249450046,0.522318963623043,70.55561089223713,10.593179188800804,0.31199653246885906,3,-0.32500076293946023,-0.3400011062622106,-1.8150000572204625,-2.6400003433227575,0.879999160766598,4,0.001763641495159396,4.947406990985222,27.940000534057614,-1.0000000000000149,27.81999969482422,-1.5957429539597834,28.309999465942386,0.001763641495159396
5817,2023-03-06,28.35000038146973,28.739999771118164,28.25,28.559999465942386,1533692.0,0.0,-1.3902436755086627,-0.5999967302630442,54.48917889515484,56.18572053573823,-0.005803181382518119,-0.1266949227374532,-1.464076359623558,-3.4002126045744525,23.929921949476316,0.48999977111816406,0.3822964229729777,0.0945003509521527,-0.48965805358230696,0.6786587554866124,-0.19757885131507535,0.38657955321938076,0.4506261867675754,70.55561089223713,11.444143487220991,0.2920792022672293,3,-0.370000839233402,-0.3400011062622106,-1.8150000572204625,-2.6400003433227575,0.7799987792968714,0,0.0014108997404054247,-1.7999956403507338,28.35000038146973,4.947406990985222,27.940000534057614,-1.0000000000000149,27.81999969482422,0.0014108997404054247
5818,2023-03-07,28.0,28.559999465942386,27.940000534057614,28.34000015258789,1493926.0,-0.01234569230194782,-1.6956528950292629,1.61905540417802,42.58676179743245,54.5276755725215,0.2970516450954577,0.24284452279068347,-1.008094127037701,-2.963820030829922,22.69484125079547,0.6199989318847727,0.31644182473313975,-0.26000003814697337,-0.8342546736234269,0.31425459732948013,-0.5471273558852019,0.02712727959125516,0.7399997711181641,55.42169643739424,-3.7693700818408615e-06,0.2871273177382269,3,-0.020000457763671875,0.009999275207519531,-1.4649996757507324,-2.2899999618530273,1.0300006866455114,1,0.018928595951625438,-1.3902436755086627,28.35000038146973,-1.7999956403507338,28.35000038146973,4.947406990985222,27.940000534057614,0.018928595951625438
5819,2023-03-08,28.13999938964844,28.20000076293945,27.690000534057614,27.84000015258789,1200108.0,0.004999978201730038,1.4285610484918805,-0.8823503012487622,43.65325223655853,53.07621047736874,0.1404706408273242,0.11504420286391692,-1.036043099607273,-3.0210052258437017,21.071018412958885,0.5100002288818359,0.20097720292324794,-0.12400064468383576,-0.6934842080726611,0.44548291870498957,-0.4087424263782502,0.16074113701057868,0.600000381469723,63.85539538421617,10.59299172577365,0.2847417816944135,3,-0.15999984741211293,-0.13000011444092152,-1.6049990653991735,-2.4299993515014684,0.9600009918212891,2,0.010661021709884366,-1.6956528950292629,28.0,-1.3902436755086627,28.35000038146973,-1.7999956403507338,28.35000038146973,0.010661021709884366
5820,2023-03-09,28.13999938964844,28.209999084472656,27.76000022888184,28.20000076293945,1220020.0,0.0,10.250250345715424,-0.20000508627592986,45.04790307503507,51.18810699250393,0.10792513735975007,0.12541201949533232,-0.9352223749808637,-2.9445355142558114,19.305836396338815,0.44999885559081676,0.10881128957476704,-0.12650060653686168,-0.6932001867392223,0.440198973665499,-0.409850396638042,0.15684918356431865,0.5336003875732374,42.85706500612222,-8.927458378565603,0.2833497901011806,3,-0.15999984741211293,-0.11499977111817117,-1.5874991416931188,-2.4299993515014684,0.9400005340576101,3,0.01847905007257933,1.4285610484918805,28.13999938964844,-1.6956528950292629,28.0,-1.3902436755086627,28.35000038146973,0.01847905007257933
5821,2023-03-10,27.489999771118164,27.770000457763672,27.28000068664551,27.690000534057614,2392756.0,-0.023098778700378575,1.7222163353536868,3.3332697565010667,32.861179087034074,47.5553962284606,0.6980833085524658,0.7998826213062102,-0.17859309456207484,-2.218195472951603,19.291660954546835,0.8599987030029297,0.061921255396232056,-0.7660001754760728,-1.3824895854487522,-0.14951076550339337,-1.0742448804624125,-0.4577554704897331,1.119856011962888,14.383507956000106,-33.07403417765997,0.308244704986339,3,0.48999977111816406,0.5349998474121058,-0.8375000953674316,-1.7200002670288086,1.7700004577636754,4,0.06074936668600839,10.250250345715424,28.13999938964844,1.4285610484918805,28.13999938964844,-1.6956528950292629,28.0,0.06074936668600839
5822,2023-03-13,26.84000015258789,27.59000015258789,26.559999465942386,27.520000457763672,2636009.0,-0.02364494812448792,1.5121977316498951,3.399988555951919,29.145728161574567,44.773743247129204,1.17189439844773,1.431938330003618,0.5446345877276606,-1.5004486328135656,19.589848839619243,1.0300006866455043,-0.009486767446585276,-1.3579998016357422,-2.237894607137818,-0.4781049961336663,-1.7979472043867801,-0.9180523988847042,1.7086613961181598,14.000034332275213,-31.703267183306913,0.43994740275103855,3,0.8099994659423828,0.9249992370605469,-0.07500028610229492,-1.0550003051757812,2.2399997711181605,0,0.08904617645533053,1.7222163353536868,27.489999771118164,10.250250345715424,28.13999938964844,1.4285610484918805,28.13999938964844,0.08904617645533053
5823,2023-03-14,27.38999938964844,27.51000022888184,26.75,26.84000015258789,2607597.0,0.02049177473672703,-1.0821937135839985,-0.8088220444524281,39.13042339658292,44.00079624384697,0.5338043557288934,0.8739801439823047,0.07866567547516823,-1.9898319875056352,19.485056713583347,0.7600002288818395,-0.08283087582073989,-0.7745005607604938,-1.7247245120961416,0.17572339057515407,-1.249612536428316,-0.29938858509267163,1.0393424340917896,50.30303730890397,3.7181020729945686,0.4751119756678234,3,0.2600002288818324,0.37499999999999645,-0.49999952316284535,-1.6049995422363317,2.0100002288818324,1,0.06352682767038553,1.5121977316498951,26.84000015258789,1.7222163353536868,27.489999771118164,10.250250345715424,28.13999938964844,0.06352682767038553
5824,2023-03-15,26.75,27.57999992370605,26.290000915527344,27.5,4367502.0,-0.023366170277839382,1.835163130735161,-1.3636382552243997,33.062874046470526,41.69960633699636,1.1242942025472402,1.4530111846762424,0.7583055959474265,-1.2993484198181804,19.150895869863678,1.2899990081787074,-0.22790505283392903,-1.3284999847412102,-2.4569322242558975,-0.20006774522652293,-1.8927161044985539,-0.7642838649838666,1.5671812822723616,23.958308498040992,-21.566535223960074,0.5642161197573442,3,0.7650003433227539,0.880000114440918,0.19749975204467773,-0.9650001525878906,2.5100002288818395,2,0.08523367052880415,-1.0821937135839985,27.38999938964844,1.5121977316498951,26.84000015258789,1.7222163353536868,27.489999771118164,0.08523367052880415
5825,2023-03-16,27.09000015258789,27.209999084472656,26.420000076293945,27.059999465942386,2233069.0,0.012710286078051913,4.851875922773159,-0.04000091552733901,37.957607603524266,39.77054536659636,0.7275514975042014,1.0519577571844287,0.4646483655844804,-1.5828620229648074,18.41541072852475,0.7899990081787109,-0.30635056166757124,-0.9154998779296868,-2.1028629247012205,0.2718631688418469,-1.5091814013154519,-0.3218183545439217,1.0650067003448704,54.05401922298717,7.506861893621156,0.5936815233857664,3,0.4250001907348633,0.5399999618530273,0.05249929428100586,-1.1900005340576172,1.75,3,0.0741971287397658,1.835163130735161,26.75,-1.0821937135839985,27.38999938964844,1.5121977316498951,26.84000015258789,0.0741971287397658
5826,2023-03-17,26.399999618530273,27.3700008392334,26.15999984741211,27.229999542236328,3783751.0,-0.02547067294836103,1.1801770221715888,-27.66603089834392,28.519189429033275,36.884990981471745,1.2425196638469878,1.6659151069074767,1.1742642944946482,-0.8390154205949258,17.992920990390036,1.210000991821289,-0.33897659089483057,-1.5030003547668471,-2.869257070271882,-0.13674363926181243,-2.1861287125193662,-0.819871997014328,1.6058067594100542,16.783197195797968,-24.593170609914786,0.683128357752518,3,0.9600000381469727,1.1649999618530273,0.9825005531311035,-0.4799995422363281,2.260000228881836,4,0.10151516454169474,4.851875922773159,27.09000015258789,1.835163130735161,26.75,-1.0821937135839985,27.38999938964844,0.10151516454169474
5827,2023-03-20,26.559999465942386,26.690000534057614,25.76000022888184,26.29999923706055,2442547.0,0.006060600368335223,2.5769079818509972,-0.31325331660381606,33.14065064493401,35.83542307563859,0.8961452406789086,1.4096446568290837,1.0274392891255353,-0.9470452695353373,17.318136378199295,0.9300003051757741,-0.41437842001851166,-1.2360004425048778,-2.6728158199175205,0.2008149349077648,-1.9544081312111992,-0.5175927537985565,1.2612262589451184,43.95600940679369,2.3819594088211105,0.7184076887063208,3,0.42500019073485973,0.8050003051757777,0.855000495910641,-0.639999389648441,2.110000610351559,0,0.10165665727522466,1.1801770221715888,26.399999618530273,4.851875922773159,27.09000015258789,1.835163130735161,26.75,0.10165665727522466
5828,2023-03-21,27.06999969482422,27.3700008392334,26.79999923706055,26.82999992370605,1756978.0,0.0192018162325569,-2.7999961853173527,0.9230752301654394,42.80230199814027,35.740873049147666,0.2685971222170771,0.8295509042659646,0.5474502977103839,-1.4003048931259485,16.716027593433886,0.8100013732910121,-0.5241416976478739,-0.6545001983642571,-2.086120382799347,0.7771199860708329,-1.370310290581802,0.06130989385328789,0.5038789705426048,71.97800470339685,24.10639813796528,0.7158100922175447,3,-0.08500003814697266,0.2950000762939453,0.4575004577636719,-1.1499996185302734,1.6200008392333949,1,0.0742519487085973,2.5769079818509972,26.559999465942386,1.1801770221715888,26.399999618530273,4.851875922773159,27.09000015258789,0.0742519487085973
5829,2023-03-22,27.07999992370605,27.290000915527344,26.93000030517578,27.1299991607666,1042122.0,0.0003694210932607689,-1.0571553133514986,-0.20833035309826411,41.568618944540304,35.354285923537134,0.10328503943312128,0.759241336313611,0.55239970257281,-1.357401136647944,16.850579386738378,0.3600006103515625,-0.6412762599258528,-0.5814999580383322,-2.0099667317279604,0.846966815651296,-1.2957333448831463,0.13273342880648187,0.2900009155273473,81.98752760323347,32.69525567241256,0.714233386844814,3,-0.31499958038329723,0.2849998474121129,0.5200004577636754,-1.1599998474121058,1.3799991607666051,2,0.08567207168982582,-2.7999961853173527,27.06999969482422,2.5769079818509972,26.559999465942386,1.1801770221715888,26.399999618530273,0.08567207168982582
5830,2023-03-23,26.88999938964844,27.0,26.53000068664551,27.0,1252206.0,-0.007016267894863648,7.545394645581847,2.200045777065463,35.0409708718891,35.596485010743244,0.10876399743887433,0.8735271258580859,0.7461012499981834,-1.112509597544669,17.047439010305624,0.5499992370605398,-0.6996322447739445,-0.695000457763669,-2.1162899127755956,0.7262889972482576,-1.4056451852696306,0.015644269742292494,0.4800014495849574,70.1862566697944,22.609437688763023,0.7106447275059625,3,-0.21499919891357777,0.475000381469723,0.8400011062622035,-0.8399991989135778,1.7300014495849574,3,0.08813688705942302,-1.0571553133514986,27.07999992370605,-2.7999961853173527,27.06999969482422,2.5769079818509972,26.559999465942386,0.08813688705942302
5831,2023-03-24,26.13999938964844,26.63999938964844,25.82999992370605,26.6200008392334,2286000.0,-0.027891410078972334,2.1153912459789526,4.363625329449408,30.372990042148032,35.732847441918075,0.7231777944512032,1.5286315609790968,1.503736274269503,-0.30775010468937225,17.37399186192051,1.05999946594239,-0.8008169498550188,-1.3350004196166942,-2.8478439145092374,0.17784307527584886,-2.091422167062966,-0.5785786721704227,1.1500015258789027,23.602423398064744,-20.197446631512506,0.7564217474462711,3,0.5300006866455043,1.225000381469723,1.7800006866455043,0.06500053405761363,1.7300014495849574,4,0.10329000864509053,7.545394645581847,26.88999938964844,-1.0571553133514986,27.07999992370605,-2.7999961853173527,27.06999969482422,0.10329000864509053
5832,2023-03-27,26.53000068664551,26.670000076293945,26.3799991607666,26.459999084472656,1337325.0,0.014919713316883687,-1.5217311982220305,-0.14583623077260155,37.03704326653804,35.500249649690865,0.3180221032895538,1.0158700911792202,1.1063941782919606,-0.6529418783790355,17.31043612316366,0.5300006866455043,-0.912062757584259,-0.8339991569519007,-2.2771157658739902,0.6091174519701887,-1.5555574614129455,-0.112440852490856,0.5764001464843709,45.45456797340648,2.9956993504671914,0.7215583044610445,3,0.13999938964843395,0.8349990844726527,1.389999389648434,-0.3250007629394567,1.8099994659423793,0,0.08028643443792993,2.1153912459789526,26.13999938964844,7.545394645581847,26.88999938964844,-1.0571553133514986,27.07999992370605,0.08028643443792993
5833,2023-03-28,26.85000038146973,26.979999542236328,26.60000038146973,26.940000534057614,1330981.0,0.012061804995930459,3.470626514675481,-1.2856870385001467,38.97436817042892,36.15708233013069,-0.09681273505475474,0.6122743231605128,0.7951935270785597,-0.9328418756608663,17.2871178221052,0.44999885559081676,-0.9202475341232983,-0.4409995079040492,-1.8292950659444678,0.9472960501363694,-1.1351472869242585,0.2531482711161601,-1.0900001525878906,69.8629975923009,28.86680599018611,0.6941477790202097,3,-0.2849998474121129,0.514999389648434,1.0699996948242152,-0.6450004577636754,1.4200000762939418,1,0.06778397277343329,-1.5217311982220305,26.53000068664551,2.1153912459789526,26.13999938964844,7.545394645581847,26.88999938964844,0.06778397277343329
5834,2023-03-29,27.6200008392334,27.65999984741211,26.96999931335449,27.09000015258789,2209110.0,0.028677856492511422,1.2623016431374505,-5.888886534141948,46.072518999293216,37.0587391518828,-0.8162643214131791,-0.18285274906744675,0.038607713459953175,-1.6608917875192972,17.81585249229185,0.8099994659423793,-0.8329593772156372,0.33900089263915945,-1.0360690575038696,1.7140708427821885,-0.34853408243235506,1.026535867710674,-1.8356006240844707,97.81426175703297,54.69663862211064,0.687534975071515,3,-0.9100008010864258,-0.3000011444091797,0.31999874114990234,-1.3950014114379883,0.009998321533203125,2,0.03874003122057523,3.470626514675481,26.85000038146973,-1.5217311982220305,26.53000068664551,2.1153912459789526,26.13999938964844,0.03874003122057523
5835,2023-03-30,28.26000022888184,28.38999938964844,27.86000061035156,27.86000061035156,1970799.0,0.02317159196966201,-1.6499964237178912,0.7547152836007951,55.82451124556494,40.09266379816409,-1.4224294756437885,-0.840755327032813,-0.5564075480823618,-2.256709247052825,18.388737248714627,0.7699985504150426,-0.8124645014142722,0.9630002975463903,-0.45124469613252316,2.3772452912253037,0.25587780070693356,1.670122794385847,-2.4005760284423836,94.92190672318182,46.179774313109796,0.7071224968394568,3,-1.1850004196166992,-0.9400005340576207,-0.3200006484985387,-2.0350008010864293,-0.38999938964844105,3,0.007077100282059323,1.2623016431374505,27.6200008392334,3.470626514675481,26.85000038146973,-1.5217311982220305,26.53000068664551,0.007077100282059323
5836,2023-03-31,28.399999618530273,28.6299991607666,28.229999542236328,28.35000038146973,1748712.0,0.004953976946728833,-1.7586093499250217,0.12499821185894033,62.786880068739606,43.38668928969804,-1.3956628928785086,-1.0296052352928058,-0.6543489782579535,-2.3534994643601053,19.41395265447197,0.39999961853027344,-0.6911335181092966,1.1004997253417983,-0.3217368861799734,2.52273633686357,0.38938141958091066,1.811618031102686,-2.3887409067382777,89.77779812282986,35.12742105661998,0.711118305760886,3,-1.1700000762939453,-1.0799999237060547,-0.377500057220459,-2.1750001907348633,-0.5599994659423828,4,0.007746521959795416,-1.6499964237178912,28.26000022888184,1.2623016431374505,27.6200008392334,3.470626514675481,26.85000038146973,0.007746521959795416
5837,2023-04-03,28.38999938964844,28.56999969482422,28.15999984741211,28.489999771118164,1479430.0,-0.0003521207400054571,2.1538422037193268,-2.000038147554813,58.99280353422011,45.18563390481803,-1.2279057039869166,-1.0713852116134177,-0.6070202984675603,-2.2906486008877174,20.066423986388777,0.4099998474121094,-0.6139513805196017,1.088499546051029,-0.3400553756751883,2.517054467777246,0.37422208518792033,1.8027770069141376,-2.1692414419384782,88.1773440671088,31.614809519707613,0.7142774608631085,4,-1.159999847412113,-1.0699996948242223,-0.2874999046325719,-2.164999961853031,-0.6800003051757848,0,-0.01831625789342728,-1.7586093499250217,28.399999618530273,-1.6499964237178912,28.26000022888184,1.2623016431374505,27.6200008392334,-0.01831625789342728
5838,2023-04-04,28.53000068664551,28.739999771118164,28.34000015258789,28.36000061035156,1241854.0,0.004931359633917998,-2.8095021843579984,-1.6999942779760608,67.58892818761674,48.07677937627097,-1.2728837390314212,-1.2328533519076963,-0.7214813879594324,-2.3818774455033385,21.136761225628074,0.39999961853027344,-0.402513906866659,1.2020008087158232,-0.298940674580372,2.7029422920120183,0.4515300670677256,1.9524715503639207,-2.116503441891016,88.13564801344864,26.31501247892909,0.7504707416480982,4,-1.245000839233402,-1.2100009918212926,-0.3875012397766149,-2.305001258850101,-0.610000610351566,1,-0.00665967506080567,2.1538422037193268,28.38999938964844,-1.7586093499250217,28.399999618530273,-1.6499964237178912,28.26000022888184,-0.00665967506080567
5839,2023-04-05,28.440000534057614,28.559999465942386,28.149999618530273,28.5,1942299.0,-0.0031545794049008258,3.5555944092993266,-0.3529378765609459,64.03325842732272,51.29814466020804,-1.0836356698305423,-1.1797098215616302,-0.6170987652539957,-2.257024441794986,21.79087076283743,0.4099998474121129,-0.22674676194915122,1.0970005989074672,-0.4435818312957913,2.6375830291107256,0.3267093838058379,1.8672918140090964,-1.79385303666675,65.90914509518302,2.977775670486565,0.7702912151016292,4,-1.1550006866455043,-1.1900005340576136,-0.2550010681152308,-2.2150011062622035,-0.5699996948242152,2,-0.005977499054205748,-2.8095021843579984,28.53000068664551,2.1538422037193268,28.38999938964844,-1.7586093499250217,28.399999618530273,-0.005977499054205748
5840,2023-04-06,28.65999984741211,28.8700008392334,28.459999084472656,28.60000038146973,1857932.0,0.007735559396035985,-1.4117604160238755,-0.9999999999998815,76.03685663820738,56.37190761532574,-1.146749547682525,-1.432183335605874,-0.82373117796919,-2.439739440471957,22.638057039680355,0.4300003051757848,-0.1340641572829817,1.2909998893737793,-0.32206409146424164,2.9040638702118002,0.4844678989547688,2.0975318797927898,-1.8044671226485143,70.8332450303056,1.9791622064853982,0.8065319904190112,4,-1.0349998474121094,-1.3449993133544922,-0.4575004577636719,-2.435000419616699,-0.8899993896484375,3,-0.03593861451951519,3.5555944092993266,28.440000534057614,-2.8095021843579984,28.53000068664551,2.1538422037193268,28.38999938964844,-0.03593861451951519
5841,2023-04-11,29.15999984741211,29.31999969482422,28.899999618530273,28.899999618530273,1953081.0,0.017445917748152073,-2.230766973553901,4.333375719236039,77.77776872104593,60.89865488804884,-1.311198392747599,-1.8979659247223815,-1.3042786371104498,-2.8932612740325467,23.015221513549548,0.6599998474121094,-0.01309532370128963,1.7074998855590806,-0.09384334518764703,3.5088431163058083,0.8068282701857186,2.6081715009324427,-2.0627309489121366,86.32480025822564,13.729681350533113,0.9006716153733632,4,-1.1999998092651367,-1.619999885559082,-1.142500400543213,-2.935000419616699,-1.4799995422363281,1,-0.044238649345987424,-1.4117604160238755,28.65999984741211,3.5555944092993266,28.440000534057614,-2.8095021843579984,28.53000068664551,-0.044238649345987424
5842,2023-04-12,29.229999542236328,29.59000015258789,29.1200008392334,29.149999618530273,1954319.0,0.0024005382438447853,-5.714396653905367,0.3076917433884752,75.47168623047784,64.9539124502765,-1.0705008382493624,-1.8759112093606873,-1.3432951943397455,-2.9229294560466244,22.627541726134005,0.4699993133544922,0.17492379089958376,1.6579996109008803,-0.28387803193716366,3.5998772537389243,0.6870607894818583,2.6289384323199023,-1.8215483322509591,74.99996688632073,2.2306700037619436,0.9709388214190223,4,-0.9499998092651367,-1.5549993515014648,-1.2125000953674316,-2.854999542236328,-0.9699993133544886,2,-0.04755386286065233,-2.230766973553901,29.15999984741211,-1.4117604160238755,28.65999984741211,3.5555944092993266,28.440000534057614,-0.04755386286065233
5843,2023-04-13,29.1299991607666,29.3700008392334,28.920000076293945,29.229999542236328,1408607.0,-0.0034211557658504477,1.3684065230812474,-1.2500059604701619,73.67203660698245,68.02052551779752,-0.6851184608220038,-1.7274372342342943,-1.206064949349262,-2.7854840221237893,22.108041855363297,0.4500007629394531,0.48505980594159936,1.4709992408752441,-0.5888719429046141,3.5308704246551024,0.44106364898531325,2.500934832765175,-1.3725001199648297,68.05549852644127,-3.4012001012183504,1.0299355918899291,4,-0.404998779296875,-1.4549989700317383,-1.1349997520446777,-2.7549991607666016,-0.9499988555908203,3,-0.04874700024730716,-5.714396653905367,29.229999542236328,-2.230766973553901,29.15999984741211,-1.4117604160238755,28.65999984741211,-0.04874700024730716
5844,2023-04-14,29.03000068664551,29.3799991607666,28.959999084472656,29.31999969482422,1084741.0,-0.0034328347752159427,1.048791153579553,2.899979019245039,75.23586571365207,70.17734268091831,-0.40686405323724273,-1.526113393877779,-1.0705204884473254,-2.64728381183415,21.05541977503156,0.4200000762939453,0.7433216634028241,1.2570007324218793,-0.8430253945792003,3.357026859422959,0.20698766892133946,2.307013795922419,-0.9793014679579599,50.44257198124418,-20.30011866574757,1.0500130635005391,4,-0.16000080108642933,-1.355000495910648,-1.0350012779235875,-2.6550006866455114,-1.2600002288818395,4,-0.038236327388796565,1.3684065230812474,29.1299991607666,-5.714396653905367,29.229999542236328,-2.230766973553901,29.15999984741211,-0.038236327388796565
5845,2023-04-17,29.10000038146973,29.18000030517578,28.79999923706055,29.0,1540664.0,0.0024112880871001163,1.9230825661152204,-0.3448300809639543,91.57305387457038,73.37580643712172,-0.38574421871037146,-1.515508923031426,-1.1263168686303935,-2.6792449145045865,19.853619839201027,0.3800010681152308,0.9911705338824071,1.226500415802004,-0.9275878683578611,3.3805886999618693,0.1494562737220697,2.3035445578819385,-0.8030130133581252,37.97478439742356,-37.130902259055006,1.0770441420799326,4,-0.23000049591064808,-1.4250001907348668,-1.1050009727478063,-2.72500038146973,-2.1499996185302805,0,-0.04226802495231474,1.048791153579553,29.03000068664551,1.3684065230812474,29.1299991607666,-5.714396653905367,29.229999542236328,-0.04226802495231474
5846,2023-04-18,29.07999992370605,29.28000068664551,29.07999992370605,29.20000076293945,1676473.0,-0.0006873009450685252,-2.333322737026265,-1.200003814682671,89.96865728577575,76.81756796507236,-0.28959598007037,-1.353847467302618,-1.0962435644002504,-2.623171382048458,18.356719605138377,0.20000076293946023,1.1515786926474618,1.0724999427795368,-1.028415967245376,3.1734158528044496,0.022041987767082105,2.1229578977919914,-0.5761305100782401,35.44308381700989,-41.61991253785314,1.0504579550124558,4,-0.2100000381469691,-1.4049997329711879,-1.0775003433227504,-2.704999923706051,-2.159999847412106,1,-0.04504812480671527,1.9230825661152204,29.10000038146973,1.048791153579553,29.03000068664551,1.3684065230812474,29.1299991607666,-0.04504812480671527
5847,2023-04-19,29.26000022888184,29.38999938964844,28.96999931335449,29.0,1189936.0,0.006189831693536263,-1.624987334076387,-2.1666534212827124,89.50820410261394,79.25304306673871,-0.37236685277449766,-1.3925983409973988,-1.2538779852395372,-2.7645680030216404,16.31456260323045,0.4200000762939524,1.1989605855109033,1.1175002098083517,-0.9382888083437315,3.173289227960435,0.08960570073231011,2.1453947188843934,-0.5823498970204142,77.96624963631074,-0.0071883987509266944,1.027894509076041,4,-0.39000034332275746,-1.5850000381469762,-1.2575006484985387,-2.8850002288818395,-2.3000011444091832,2,-0.053998629916157004,-2.333322737026265,29.07999992370605,1.9230825661152204,29.10000038146973,1.048791153579553,29.03000068664551,-0.053998629916157004
5848,2023-04-20,29.07999992370605,29.35000038146973,28.85000038146973,29.29999923706055,1352250.0,-0.006151753375521651,2.124984353859014,-0.846150460330867,79.6747891836231,80.99099092854986,-0.11861860043888228,-1.1112682401407206,-1.0583003413721137,-2.5395932708998536,15.431032468812129,0.5,1.1873560898719902,0.836999893188473,-1.1944071583867633,2.8684069447637093,-0.17870363259914512,1.8527034189760911,-0.2563736205283931,47.457731225550795,-26.849078064455377,1.0157035257876181,4,-0.0550003051757777,-1.4049997329711879,-1.3725004196166957,-2.595000267028805,-2.0,3,-0.028198063857481248,-1.624987334076387,29.26000022888184,-2.333322737026265,29.07999992370605,1.9230825661152204,29.10000038146973,-0.028198063857481248
5849,2023-04-21,29.399999618530273,29.60000038146973,29.190000534057614,29.459999084472656,2469163.0,0.011004116081972937,1.4117491963940023,0.2727256964011599,76.63550735488064,81.0575076748469,-0.3219815135809654,-1.3160207372814128,-1.3635187779807154,-2.8075110040088234,14.632748105069531,0.520000457763679,1.2234109188243885,1.0409996032714837,-0.9756875322721399,3.057686738815107,0.03265603549967011,2.049343171043297,-0.5499992370605433,74.99994039544005,3.1644495483692054,1.0083435677718122,4,-0.19999980926513317,-1.7199993133544886,-1.692500114440918,-2.7500000000000036,-2.1599998474121094,4,-0.04149657582259114,2.124984353859014,29.07999992370605,-1.624987334076387,29.26000022888184,-2.333322737026265,29.07999992370605,-0.04149657582259114
5850,2023-04-24,29.26000022888184,29.45000076293945,29.209999084472656,29.309999465942386,1296414.0,-0.004761884063433586,-2.1999898275772387,0.8333280350955272,70.09347793535676,80.2036975875481,-0.09825407954336995,-1.0428294639085642,-1.2110273375007914,-2.619866458226742,13.343704421586267,0.24000167846679332,1.2018474995578003,0.7825001716613791,-1.1473960137480823,2.7123963570708405,-0.1824479210433516,1.7474482643661098,-0.4099998474121094,54.666646321614586,-14.283790125250455,0.9649480927047309,4,-0.06000041961669922,-1.5799999237060547,-1.6875000000000036,-2.495000839233402,-1.7199993133544957,0,-0.050922753228396234,1.4117491963940023,29.399999618530273,2.124984353859014,29.07999992370605,-1.624987334076387,29.26000022888184,-0.050922753228396234
5851,2023-04-25,28.84000015258789,29.420000076293945,28.5,29.399999618530273,2140174.0,-0.014354069480812082,2.0666649712467375,11.200160219729915,58.823547011295815,78.35390434097232,0.3034963549019203,-0.4323473905915911,-0.7705853193777763,-2.156095873965004,11.132712455298059,0.9200000762939453,1.206920053769423,0.2275000572204604,-1.3615657625500006,1.8165658769909214,-0.5670328526647701,1.022032967105691,0.7600002288818395,30.909094061732084,-34.138285755424555,0.7945329098852304,4,0.21000003814697266,-1.1599998474121058,-1.2674999237060547,-1.9150009155273438,-1.1000003814697266,1,-0.06553395907242554,-2.1999898275772387,29.26000022888184,1.4117491963940023,29.399999618530273,2.124984353859014,29.07999992370605,-0.06553395907242554
5852,2023-04-26,28.65999984741211,28.93000030517578,28.440000534057614,28.86000061035156,2264695.0,-0.006241342032712538,1.8823503012487728,0.3571445601343256,52.50963800854984,76.00252671892426,0.4404581608468554,-0.08916242794604656,-0.5814845748219319,-1.9373981691241475,8.893041896714191,0.4899997711181676,1.13645715426766,-0.05900020599365163,-1.3099346752939063,1.191934263306603,-0.684467440643779,0.5664670286564757,0.9180005264282265,18.965460542542292,-41.37845535721608,0.6254672346501267,4,0.3600006103515625,-0.9799995422363246,-1.197500228881836,-1.2950000762939453,-0.7000007629394531,2,-0.0607117857774615,2.0666649712467375,28.84000015258789,-2.1999898275772387,29.26000022888184,1.4117491963940023,29.399999618530273,-0.0607117857774615
5853,2023-04-27,28.670000076293945,28.84000015258789,28.540000915527344,28.63999938964844,1126668.0,0.0003489263410703103,-1.6087158435958038,-0.15000286101202023,54.58166725178997,73.70761577871735,0.40045744139706585,0.046565682438711065,-0.5840147874934125,-1.909367679391206,7.131092136289293,0.2999992370605469,1.004004961886082,-0.13999996185302876,-1.0316686813598963,0.7516687576538388,-0.5858343216064625,0.305834397900405,0.8624803039550812,19.82754935265255,-38.16779320308028,0.4458343597534339,4,0.35000038146972656,-0.9549999237060547,-1.4950003623962402,-1.3050003051757812,-0.6200008392333949,3,-0.05964426185109151,1.8823503012487728,28.65999984741211,2.0666649712467375,28.84000015258789,-2.1999898275772387,29.26000022888184,-0.05964426185109151
5854,2023-04-28,28.690000534057614,28.79999923706055,28.25,28.76000022888184,1854359.0,0.0006976092678914192,6.333435060145678,-2.3332697565012444,50.64936566193675,69.16053931064695,0.3656031105158668,0.11682683052065457,-0.6093763491593975,-1.8873222597320556,6.601769603417395,0.5499992370605504,0.8873458850638194,-0.17349948883056854,-0.8720173288044926,0.5250183511433555,-0.5227584088175306,0.17575943115639348,0.7987806523437548,36.66668785941559,-18.89076362649987,0.3492589199869621,4,0.23499965667724965,-0.975000381469723,-1.5150008201599086,-1.3250007629394496,-0.2100009918212855,4,-0.05611713420640574,-1.6087158435958038,28.670000076293945,1.8823503012487728,28.65999984741211,2.0666649712467375,28.84000015258789,-0.05611713420640574
5855,2023-05-02,28.459999084472656,28.989999771118164,28.36000061035156,28.84000015258789,1467208.0,-0.00801678094470315,-1.1724183290253272,5.428610354222882,32.843126255203245,62.81325808502778,0.5534772556763699,0.3821742094896301,-0.39009820599319767,-1.6125130849842897,6.964071898815484,0.6299991607666051,0.772835442605583,-0.4135008811950698,-1.0806637823855603,0.2536620199954207,-0.7470823317903132,-0.07991943059982631,0.9544552307446317,17.94863852811383,-32.32413782531418,0.3335814505952446,5,0.46500110626220703,-0.7449989318847656,-1.3949990272521973,-1.0949993133544922,0.030000686645507812,1,-0.042867159262141574,6.333435060145678,28.690000534057614,-1.6087158435958038,28.670000076293945,1.8823503012487728,28.65999984741211,-0.042867159262141574
5856,2023-05-03,28.6200008392334,28.649999618530273,28.440000534057614,28.520000457763672,1479097.0,0.005621987347428803,1.6250223520296088,-0.2631581589118105,35.68080162258737,56.83243558724705,0.35912886949093803,0.25244232406937783,-0.555961381233196,-1.7247250943449437,7.411945540046028,0.2099990844726598,0.6579860157127406,-0.2644991874694824,-0.9055335983943351,0.37653522345537027,-0.5850163929319088,0.056018017992943925,0.7245862170708506,50.00012887494748,2.7372314555811172,0.3205172054624269,5,0.30499935150146484,-0.9050006866455078,-1.6000008583068848,-1.2550010681152344,-0.10000038146972656,2,-0.03773584528430718,-1.1724183290253272,28.459999084472656,6.333435060145678,28.690000534057614,-1.6087158435958038,28.670000076293945,-0.03773584528430718
5857,2023-05-04,27.8700008392334,28.559999465942386,27.540000915527344,28.38999938964844,2920080.0,-0.026205449965321814,1.3720932295674857,-5.199965667855611,27.33818083020371,51.01725688131157,0.9959578637174786,1.0134478909989717,0.17128180269307336,-0.9424674026808333,8.437114735499534,1.0799999237060547,0.4605643540764568,-0.9884992599487319,-1.7456479413996782,-0.23135057849778562,-1.3670736006742068,-0.609924919223257,1.4089109936925972,22.75863339020306,-20.970541675040835,0.37857434072547325,5,0.6999998092651367,0.11999893188476562,-0.8525009155273438,-0.5050010681152344,0.929998397827152,3,-0.004664551998585842,1.6250223520296088,28.6200008392334,-1.1724183290253272,28.459999084472656,6.333435060145678,28.690000534057614,-0.004664551998585842
5858,2023-05-05,28.34000015258789,28.53000068664551,27.8799991607666,28.059999465942386,1690588.0,0.01686398633662267,-1.0312506519244922,-0.5384643599910396,39.04762250765815,46.84082523162017,0.458127721170257,0.557044326224343,-0.3100344810851787,-1.369324615616307,9.289382354203987,0.6599998474121129,0.29095074860715897,-0.5089999198913588,-1.2879570389182966,0.2699571991355789,-0.8984784794048295,-0.11952136037788819,0.7997988069462139,55.17240472128353,11.784641644640047,0.3894785595134692,5,0.1550006866455078,-0.2399997711181605,-1.322500228881836,-0.9750003814697266,0.7299995422363281,4,-0.013408647356006997,1.3720932295674857,27.8700008392334,1.6250223520296088,28.6200008392334,-1.1724183290253272,28.459999084472656,-0.013408647356006997
5859,2023-05-08,28.270000457763672,28.3700008392334,28.07999992370605,28.34000015258789,1066798.0,-0.00246999627548794,3.4615158895508045,-0.24999829701432869,36.8254123955728,43.14437350497751,0.39222725105936007,0.6468177085826596,-0.24724042821218006,-1.2622194116285606,10.432587759551817,0.2900009155273473,0.10428050031014635,-0.5704996109008782,-1.3716425245210004,0.23064330271924405,-0.9710710677109375,-0.16992815409081885,0.7418146582498935,50.34483575084483,6.013262253647923,0.4005714568100609,5,0.21000003814697266,0.0149993896484375,-1.3050003051757812,-0.9050006866455078,0.5699996948242188,0,-0.007782144221462284,-1.0312506519244922,28.34000015258789,1.3720932295674857,27.8700008392334,1.6250223520296088,28.6200008392334,-0.007782144221462284
5860,2023-05-09,27.6299991607666,27.6299991607666,26.979999542236328,27.20000076293945,2548189.0,-0.022638885271800913,2.0232653043119546,-6.142861035422394,30.76924244447963,40.027228553109055,0.8679742551538752,1.2708548318344022,0.37539075989016624,-0.592768586339794,11.673548563580852,1.2900009155273438,-0.03671415400605227,-1.1590008735656738,-2.124552736015655,-0.19344901111569257,-1.6417768047906627,-0.676224942340685,1.2640708192080652,38.92213106796671,-6.263873023710978,0.4827759312249903,5,0.35500049591064453,0.6600008010864258,-0.6149992942810059,-0.2649993896484375,1.5200004577636719,1,0.030763677426262515,3.4615158895508045,28.270000457763672,-1.0312506519244922,28.34000015258789,1.3720932295674857,27.8700008392334,0.030763677426262515
5861,2023-05-10,27.8700008392334,28.07999992370605,27.540000915527344,27.690000534057614,1862104.0,0.008686271652428745,-1.249998013176598,0.4186069205963418,31.853820617860492,37.73213773192135,0.5318365879340448,0.9794725151320343,0.12302871021246986,-0.7842219664913799,12.09980735372707,0.5399990081787074,-0.1880080647336939,-0.85449924468994,-1.885808395630491,0.176809906250611,-1.3701538201602155,-0.3388446692196645,0.8326620969674359,56.329198732457996,14.658074529296115,0.5156545754702757,5,0.11499881744384766,0.4199991226196289,-0.6725010871887207,-0.5050010681152344,1.0199985504150426,2,0.0222461038110906,2.0232653043119546,27.6299991607666,3.4615158895508045,28.270000457763672,-1.0312506519244922,28.34000015258789,0.0222461038110906
5862,2023-05-11,27.84000015258789,28.059999465942386,27.75,27.86000061035156,1206179.0,-0.001076450869828327,-2.0999828339278235,-0.11111346585849542,33.15220461670911,35.35108632802347,0.4842076467048493,0.9486356361416881,0.12684802823716979,-0.7042368666090688,12.228356941852029,0.30999946594238637,-0.32500179595936274,-0.8149999618530259,-1.889322141685689,0.25932221797963706,-1.3521610517693574,-0.27783887193669443,0.6903964442164927,55.48386937993974,13.943884996347812,0.5371610899163313,5,0.14499950408935547,0.4499998092651367,-0.5650005340576172,-0.47500038146972656,1.4899997711181605,3,0.024425298184223232,-1.249998013176598,27.8700008392334,2.0232653043119546,27.6299991607666,3.4615158895508045,28.270000457763672,0.024425298184223232
5863,2023-05-12,27.709999084472656,28.1200008392334,27.68000030517578,28.020000457763672,1216432.0,-0.004669578570499766,-1.3783881311022446,15.499713904256044,25.78800930609269,32.58871339959636,0.5182068215747648,1.0190463142605637,0.24280200335745405,-0.523541863094735,12.709394165655253,0.4400005340576172,-0.4187523461502636,-0.8740010261535645,-2.002472888608942,0.2544708363018131,-1.4382369573812532,-0.3097650949258757,0.6653578068749226,52.51790367486734,14.58205364111835,0.5642359312276882,5,0.27500057220458984,0.5800008773803711,-0.4349994659423828,-0.3449993133544922,0.970001220703125,4,0.039335986596934935,-2.0999828339278235,27.84000015258789,-1.249998013176598,27.8700008392334,2.0232653043119546,27.6299991607666,0.039335986596934935
5864,2023-05-15,27.920000076293945,28.11000061035156,27.739999771118164,27.81999969482422,1233438.0,0.007578527562599691,-1.8461577962806461,-0.3225804466867655,31.17982073111267,32.40390167469741,0.20952906596030374,0.7606204742472222,0.03670110174588359,-0.6750456160352982,13.203729195745462,0.4000015258789027,-0.4814083428026734,-0.6085000038146973,-1.7536734909900105,0.5366734833606159,-1.1810867474023539,-0.035913260227040666,0.3158210801425092,82.4560933863598,44.710067690590634,0.5725867435876559,5,-0.10500049591064453,0.36999988555908203,-0.6175003051757812,-0.5550003051757812,0.9699993133544957,0,0.04118909797234216,-1.3783881311022446,27.709999084472656,-2.0999828339278235,27.84000015258789,-1.249998013176598,27.8700008392334,0.04118909797234216
5865,2023-05-16,27.8700008392334,28.06999969482422,27.770000457763672,27.899999618530273,1426453.0,-0.0017908036147535888,-1.6086942099414525,-0.29998664861050184,34.796287914436164,32.305622373791714,0.18666569341828065,0.7523182378175086,0.08623126733757047,-0.5739102317732332,13.989214440642995,0.2999992370605469,-0.5586998457357346,-0.5969992637634292,-1.7450520510878995,0.5510535235610412,-1.1710256574256661,-0.0229728701011922,0.25,56.896546054254216,17.530331310670817,0.5740263936622357,5,-0.10000133514404297,0.4199991226196289,-0.6025009155273438,-0.5050010681152344,0.8699989318847656,1,0.03480442354307356,-1.8461577962806461,27.920000076293945,-1.3783881311022446,27.709999084472656,-2.0999828339278235,27.84000015258789,0.03480442354307356
5866,2023-05-17,27.770000457763672,27.8700008392334,27.57999992370605,27.739999771118164,1251440.0,-0.003588101128757515,1.5217311982220614,-1.0000635808748728,35.69136605051085,33.233754064936946,0.17144274622257072,0.7896294156667558,0.17137335019976163,-0.41740722317367585,14.761924913661883,0.2900009155273473,-0.6349394338410619,-0.6314996719360337,-1.7817723633603784,0.5187730194883109,-1.2066360176482078,-0.056363326223859644,0.3400001525878871,35.185224430975715,-6.4822359213006,0.5751363457121731,5,-0.015000343322753906,0.5199995040893555,-0.3000001907348633,-0.4050006866455078,0.7899990081787145,2,0.049693883255979454,-1.6086942099414525,27.8700008392334,-1.8461577962806461,27.920000076293945,-1.3783881311022446,27.709999084472656,0.049693883255979454
5867,2023-05-18,27.68000030517578,28.09000015258789,27.670000076293945,27.899999618530273,1158399.0,-0.0032409128953662103,-2.5000039736467747,-7.333142602835527,34.48280191786699,32.72655177718238,0.2588811212703419,0.7960022034797944,0.2451630486136125,-0.2708541641224116,15.590961025648625,0.4200000762939453,-0.6571447215424229,-0.6424998283386216,-1.7611055484036946,0.47610589172645135,-1.2018026883711563,-0.08319696830608692,-0.7000007629394531,18.51855776430916,-24.84112692683612,0.559302860032536,5,-0.005000114440917969,0.6099996566772461,0.06999969482421875,-0.1400003433227539,0.5,3,0.04371383927500916,1.5217311982220614,27.770000457763672,-1.6086942099414525,27.8700008392334,-1.8461577962806461,27.920000076293945,0.04371383927500916
5868,2023-05-19,28.26000022888184,28.32999992370605,27.71999931335449,27.79999923706055,1666487.0,0.020953754238131506,1.0333340750796005,-2.0909201251918192,44.266674262137414,33.55335865124511,-0.3728716179930096,0.15960306473620633,-0.33335861924531685,-0.7914720693653443,16.49117877942503,0.6499996185302699,-0.6877629520948609,-0.02149991989135458,-1.081793268231099,1.0387934284483897,-0.551646594061225,0.5086467542785158,-1.2578006744384815,90.66670735677178,44.54117223252638,0.5301466741698718,5,-0.6050004959106481,0.029999732971187854,-0.28250026702881215,-0.5850000381469762,-0.030000686645511365,4,0.037862692362283346,-2.5000039736467747,27.68000030517578,1.5217311982220614,27.770000457763672,-1.6086942099414525,27.8700008392334,0.037862692362283346
5869,2023-05-22,28.18000030517578,28.45000076293945,27.989999771118164,28.239999771118164,1029131.0,-0.002830853611398676,-1.0909110613081634,-0.13043334038221527,46.11113465858518,35.25801334170128,-0.3430568818860955,0.15127323036648477,-0.2572928566392534,-0.6508347693322278,16.969757354804493,0.4600009918212855,-0.624611094849886,-0.04049987792968679,-0.9610141123270175,0.8800143564676439,-0.5007569951283521,0.41975723926897857,-1.1246887359619144,68.9654945618697,18.479509281031476,0.46025711719866497,5,-0.1849994659423828,0.1099996566772461,0.019999980926513672,-0.505000114440918,0.2199993133544922,0,0.01774308000657343,1.0333340750796005,28.26000022888184,-2.5000039736467747,27.68000030517578,1.5217311982220614,27.770000457763672,0.01774308000657343
5870,2023-05-23,27.770000457763672,28.059999465942386,27.75,28.059999465942386,1154065.0,-0.014549320190631931,1.1379346632202454,4.833359824522423,38.961046038391686,36.04770505509364,0.09933694874979793,0.46791269226222454,0.14392748174517322,-0.18867227576512136,17.60154244926802,0.43000030517578125,-0.6419769088450806,-0.3759997367858894,-1.1755101601636575,0.42351068659187874,-0.7757549484747734,0.023755474902994678,-0.6310075369262691,21.839120778899453,-27.522410898254893,0.39975521168888367,5,0.24499988555907848,0.5199995040893555,0.5024995803833008,-0.0950002670288086,0.8699989318847692,1,0.040331253634230624,-1.0909110613081634,28.18000030517578,1.0333340750796005,28.26000022888184,-2.5000039736467747,27.68000030517578,0.040331253634230624
5871,2023-05-24,26.95000076293945,27.70000076293945,26.78000068664551,27.70000076293945,2443624.0,-0.029528256438864253,1.4533335367838351,2.5862157415993843,38.265316797156096,36.615828630698864,0.8662008839075312,1.2006145381003712,0.966392821404412,0.6848398806217233,19.18536869704702,0.9899997711181605,-0.6702428139421492,-1.1014994621276877,-1.9966859078868957,-0.20631301636847965,-1.5490926850072917,-0.6539062392480837,1.5,10.179644822005168,-40.789402941807516,0.44759322287960385,5,0.6649999618530309,1.2399997711181712,1.322499275207523,0.7249994277954137,1.7299995422363317,2,0.06641925630815737,1.1379346632202454,27.770000457763672,-1.0909110613081634,28.18000030517578,1.0333340750796005,28.26000022888184,0.06641925630815737
5872,2023-05-25,26.920000076293945,27.3700008392334,26.739999771118164,27.04999923706055,1681055.0,-0.0011131979887273324,-1.571434132214355,0.1733322143554735,29.597730916265917,37.03913103182922,0.8403469986498457,1.152673179115407,1.0195160149568068,0.7548304125907563,20.77686175104373,0.6300010681152344,-0.6153742451194866,-1.0445001602172859,-2.0248432802032106,-0.06415704023136115,-1.5346717202102482,-0.5543286002243235,1.496600685119624,10.526327530609604,-38.262340621282405,0.490171559992963,5,0.6750001907348633,1.25,1.3524999618530273,0.755000114440918,2.0300006866455043,3,0.060921225297196235,1.4533335367838351,26.95000076293945,1.1379346632202454,27.770000457763672,-1.0909110613081634,28.18000030517578,0.060921225297196235
5873,2023-05-26,26.959999084472656,27.1299991607666,26.709999084472656,27.10000038146973,1278013.0,0.0014858472535419498,3.2000247956741084,1.076940006162241,31.014498041791384,37.02076184412686,0.7630112068663735,1.0308487918437947,0.985850209648639,0.7568968726462053,22.465916415556197,0.4200000762939453,-0.5812638640567442,-0.9190011024475098,-1.9377911357925264,0.09978893089750684,-1.4283961191200163,-0.40960608577500324,1.3895376373290986,14.367802232253482,-32.8102621719114,0.5093950166725082,5,0.6200008392333984,1.1950006484985352,1.3125009536743164,0.715001106262207,2.25,4,0.0452522723343034,-1.571434132214355,26.920000076293945,1.4533335367838351,26.95000076293945,1.1379346632202454,27.770000457763672,0.0452522723343034
5874,2023-05-29,27.07999992370605,27.309999465942386,27.040000915527344,27.20000076293945,551506.0,0.004451069855655465,-1.7000009536799048,0.8571409108867509,40.61436068758189,37.66721437447639,0.5714162342885452,0.8264171621413503,0.8943398202727373,0.6609257974207701,23.638546703094594,0.3500003814697301,-0.5525826011153931,-0.7185002326965382,-1.7217850625374922,0.28478459714441584,-1.2201426476170134,-0.21685781777606294,1.1711645398559583,27.407461828312908,-19.95507963609806,0.5016424149204766,5,0.5000000000000036,1.0749998092651403,1.2699999809265172,0.5950002670288121,2.0499992370605504,0,0.04246675117319909,3.2000247956741084,26.959999084472656,-1.571434132214355,26.920000076293945,1.4533335367838351,26.95000076293945,0.04246675117319909
5875,2023-05-30,27.239999771118164,27.399999618530273,27.06999969482422,27.15999984741211,1167343.0,0.00590841387972274,-1.538458716942376,-0.6666613685130732,38.94735855850071,38.02899131980858,0.34939540574751504,0.6011531332019864,0.7543161481893534,0.5270880806300724,25.161798333441904,0.3299999237060547,-0.48235167482756225,-0.4975004196166992,-1.4795690278742732,0.4845681886408748,-0.988534723745488,-0.006466115487910429,0.9186947696984831,53.53533212855912,7.0051673549904905,0.4910343041287877,5,0.3400001525878906,0.8400001525878906,1.2000002861022985,0.44000053405762074,1.5500011444091797,1,0.04258442941112017,-1.7000009536799048,27.07999992370605,3.2000247956741084,26.959999084472656,-1.571434132214355,26.920000076293945,0.04258442941112017
5876,2023-05-31,27.540000915527344,28.07999992370605,27.15999984741211,27.26000022888184,4465708.0,0.011013257963653267,-2.833322074712195,3.5000119209402794,45.19232415116948,39.21893823461997,0.014905275999485212,0.227770459722894,0.5004332668545111,0.24551919151277346,26.277640552747627,0.9200000762939418,-0.44183462192849277,-0.14349927902221538,-1.03593033443277,0.7489317763883392,-0.5897148067274927,0.3027162486830619,-0.8300018310546875,60.584038146949446,14.559119924049952,0.446215527705277,5,0.03999900817871094,0.524998664855957,0.8999991416931188,0.13999938964844105,0.9799995422363281,2,0.03994184595327677,-1.538458716942376,27.239999771118164,-1.7000009536799048,27.07999992370605,3.2000247956741084,26.959999084472656,0.03994184595327677
5877,2023-06-01,27.739999771118164,27.86000061035156,27.5,27.6299991607666,1107654.0,0.007262122329054099,1.0571328922845742,0.39285835927548673,50.470230119481315,39.90822221876929,-0.1963342635277101,0.018480381901845533,0.34466947473697473,0.060991595689227296,26.13701692191238,0.36000061035155895,-0.4162246166865202,0.06299962997436381,-0.8255974125524439,0.9515966725011715,-0.38129889128903827,0.5072981512377659,-1.0026006698608398,75.18248581671385,28.740489704577755,0.44429852126340313,6,-0.15999984741210938,0.1099996566772461,0.6250004768371582,-0.05999946594237926,0.7800006866455078,3,0.03388610460755337,-2.833322074712195,27.540000915527344,-1.538458716942376,27.239999771118164,-1.7000009536799048,27.07999992370605,0.03388610460755337
5878,2023-06-02,27.959999084472656,28.0,27.6299991607666,27.79999923706055,1326698.0,0.007930761181315749,2.083318763410951,1.4545359966707958,50.62498472630431,40.409761115182526,-0.5178180852588206,-0.24395504059569362,0.15593232014263236,-0.1368309474782805,25.894711287766214,0.37000083923339844,-0.3826124890973688,0.3019989967346177,-0.5420416221560167,1.1460396156252521,-0.12002131271069771,0.7240193061799332,-1.1957479667663584,88.4614467619978,44.65102687992106,0.4220203094453164,6,-0.5649995803833008,-0.1099996566772461,0.3900012969970703,-0.27999877929687145,0.5800018310546875,4,0.0354077865122886,1.0571328922845742,27.739999771118164,-2.833322074712195,27.540000915527344,-1.538458716942376,27.239999771118164,0.0354077865122886
5879,2023-06-05,28.04999923706055,28.290000915527344,27.940000534057614,28.20000076293945,1307215.0,0.0032188896829354885,1.1212026633375163,-0.9375104308227598,52.77775324911568,41.94495080526297,-0.7020234334929896,-0.3702659406104871,0.09856230735288207,-0.21172973965086683,25.45214906790687,0.3500003814697301,-0.3322759108715516,0.4029992103576703,-0.41271752884258817,1.2187159495579287,-0.00485915924246072,0.8108575799578013,-1.2594331432342578,80.32775095680044,36.59576572510758,0.4078583696001295,6,-0.5499992370605504,-0.19999980926514027,0.3175010681152308,-0.3699989318847656,0.7400016784667933,0,0.04135471939262936,2.083318763410951,27.959999084472656,1.0571328922845742,27.739999771118164,-2.833322074712195,27.540000915527344,0.04135471939262936
5880,2023-06-06,28.479999542236328,28.479999542236328,28.0,28.040000915527344,1284567.0,0.015329779567610391,1.181822910796494,-2.933294339046983,59.94396561856868,44.353689563197705,-1.1406729636609931,-0.7729508754971874,-0.2870132318871832,-0.6286054293682319,23.78815961397475,0.4799995422363281,-0.35024708292854356,0.7904994964599616,-0.10605468770305038,1.6870536806229737,0.3422224043784574,1.2387765885414659,-1.6294560555419935,100.0,52.907192805402694,0.44827709208150524,6,-0.8850002288818359,-0.630000114440918,-0.15999937057495117,-0.7999992370605433,0.6300010681152308,1,0.022823020680400985,1.1212026633375163,28.04999923706055,2.083318763410951,27.959999084472656,1.0571328922845742,27.739999771118164,0.022823020680400985
5881,2023-06-07,28.489999771118164,28.649999618530273,28.18000030517578,28.559999465942386,1036456.0,0.0003511316377307061,2.7599945068359375,-0.15909071205015415,61.60457763701893,47.91000586550359,-1.0161059169329718,-0.7737935648087451,-0.22737810803814895,-0.6190624700040708,23.021266790687978,0.4699993133544922,-0.37471468138857844,0.7694997787475586,-0.19372878509633296,1.7327283425914501,0.2878854968256128,1.2511140606695044,-1.5416889210913105,86.08696517511954,33.918208374783944,0.48161428192194516,6,-0.8100004196166992,-0.8100004196166992,-0.1699995994567871,-0.8099994659423793,0.9300003051757812,2,0.01053005078340874,1.181822910796494,28.479999542236328,1.1212026633375163,28.04999923706055,2.083318763410951,27.959999084472656,0.01053005078340874
5882,2023-06-08,28.520000457763672,28.649999618530273,28.440000534057614,28.45000076293945,1358557.0,0.0010530251627423048,-3.6666384096975024,-1.0,54.42177179680636,50.51081406050526,-0.8887390844952314,-0.790782089498471,-0.19853193226962418,-0.6388870495786279,22.212930126296055,0.2099990844726598,-0.33315112124959967,0.7655004501342759,-0.26139007337959796,1.7923909736481498,0.2520551883773372,1.2789457118912146,-1.435554506256544,87.25498995837494,38.30542529103598,0.513445261756937,6,-0.6750001907348633,-0.840001106262207,-0.20000028610229492,-0.8400001525878871,0.9499988555908168,3,0.0,2.7599945068359375,28.489999771118164,1.181822910796494,28.479999542236328,1.1212026633375163,28.04999923706055,0.0
5883,2023-06-09,28.79999923706055,28.79999923706055,28.43000030517578,28.60000038146973,1756774.0,0.00981762885002535,2.700010490477543,2.8571389645775116,59.87259637579397,52.65061802586216,-0.9837361573891492,-1.0381608720764852,-0.4255330689624621,-0.9007510544574551,21.373455045277158,0.3699989318847692,-0.2120638322442261,0.9909992218017614,-0.13669782500501526,2.118696268608538,0.42715069839837483,1.554847745205148,-1.59030899219157,100.0,51.36888565276041,0.5638485234033878,6,-0.8649997711181676,-1.0450000762939489,-0.5199990272522008,-1.1199989318847656,0.1400012969970632,4,-0.009722180094246968,-3.6666384096975024,28.520000457763672,2.7599945068359375,28.489999771118164,1.181822910796494,28.479999542236328,-0.009722180094246968
5884,2023-06-12,29.06999969482422,29.229999542236328,28.95000076293945,28.959999084472656,1369847.0,0.009375016142924908,-3.3077645401723643,0.5500061989185271,71.66665395100912,56.28609529169643,-1.0524453628610324,-1.2833888145886618,-0.6631289726335012,-1.1530979815768454,20.732855835801995,0.4300003051757777,-0.03751021897664586,1.2034996986389146,-0.057431637337337804,2.464431034615167,0.5730340306507884,1.8339653666270408,-1.701278550736081,86.9918774830432,33.527108964408654,0.6304656679881268,6,-0.875,-1.1000003814697266,-0.7724990844726562,-1.389999389648434,0.010000228881832385,0,-0.01823181234471216,2.700010490477543,28.79999923706055,-3.6666384096975024,28.520000457763672,2.7599945068359375,28.489999771118164,-0.01823181234471216
5885,2023-06-13,28.84000015258789,29.18000030517578,28.790000915527344,29.10000038146973,1784700.0,-0.007911921040621106,-1.1666710818414459,-2.3636253294493317,89.21160807702853,61.17712683901409,-0.638793894614647,-1.0297912777184983,-0.423361629198741,-0.8947874362842398,19.936947272129206,0.3899993896484375,0.1373226665592071,0.9250001907348633,-0.40900032823772037,2.259000709707447,0.2579999312485697,1.5920004502211569,-1.2479256007219703,62.85717399755133,3.7553159057669063,0.6670002594862924,6,-0.47500038146972656,-0.8700008392333984,-0.45749998092651367,-1.1599998474121058,0.4099998474121094,1,-0.0017336767266299402,-3.3077645401723643,29.06999969482422,2.700010490477543,28.79999923706055,-3.6666384096975024,28.520000457763672,-0.0017336767266299402
5886,2023-06-14,29.149999618530273,29.290000915527344,28.86000061035156,28.8700008392334,1295281.0,0.010748941203267082,-1.866675991505875,-1.0769174338847376,91.44982677862123,65.73041535669631,-0.7782380680410235,-1.2976341170971004,-0.7243029714404443,-1.177100265005322,18.920518724167177,0.4500007629394531,0.27891588093793374,1.1659996986389167,-0.2748974625668552,2.6068968598446887,0.445551118036029,1.8864482792418045,-1.3613740678199058,83.72079097248097,17.71129427720487,0.7204485806028869,6,-0.6899995803833008,-1.1499996185302734,-1.0124998092651367,-1.4699993133544886,0.3900012969970703,2,-0.0013721786861804475,-1.1666710818414459,28.84000015258789,-3.3077645401723643,29.06999969482422,2.700010490477543,28.79999923706055,-0.0013721786861804475
5887,2023-06-15,28.88999938964844,29.21999931335449,28.68000030517578,29.10000038146973,1438435.0,-0.008919390472875155,1.4000016954253787,-0.7500068119891008,83.16151900990914,69.3455858326524,-0.37767156859187523,-0.9932608802487017,-0.4577566987554995,-0.8933586238408893,18.21645284986893,0.5399990081787074,0.4217587070748472,0.8454995155334508,-0.6424939318766434,2.333492962943545,0.10150279182840194,1.5894962392384997,-0.8911812878636951,53.48822767516587,-18.26651165963954,0.7439967237050475,6,-0.2749986648559606,-0.889999389648441,-0.7524995803833043,-1.2099990844726562,0.8100013732910085,3,0.01834547240715434,-1.866675991505875,29.149999618530273,-1.1666710818414459,28.84000015258789,-3.3077645401723643,29.06999969482422,0.01834547240715434
5888,2023-06-16,29.32999992370605,29.40999984741211,28.84000015258789,28.899999618530273,4292721.0,0.015230202262145554,-1.0727290382094479,-2.0476108300560227,84.82972629838503,72.9069161714601,-0.6737529266810718,-1.421890653999867,-0.8904767298854139,-1.3138436904340551,18.112005275114434,0.5699996948242188,0.5458974787622282,1.2320000648498493,-0.36179820410197294,2.8257983338016714,0.43510093037393816,2.0288991993257603,-1.15041622799734,89.04109946959949,11.19437420346668,0.7968991344759117,6,-0.6249999999999964,-1.2700004577636683,-1.1925001144409144,-1.6499996185302663,0.270000457763679,4,0.004773248892349313,1.4000016954253787,28.88999938964844,-1.866675991505875,29.149999618530273,-1.1666710818414459,28.84000015258789,0.004773248892349313
5889,2023-06-19,28.68000030517578,29.29999923706055,28.59000015258789,29.239999771118164,1521688.0,-0.02216159632530057,1.0882375215628963,-1.3023234151274925,69.35484946043053,73.95256993166697,0.08382547697555864,-0.7720975032612891,-0.23769813476781465,-0.6531793534914883,18.067212715176694,0.7399997711181605,0.630104779838085,0.5570004463195808,-1.0577615095025656,2.171762402141727,-0.25038053159149243,1.364381424230654,-0.3035500251945251,10.975632449129598,-67.05691019447352,0.8073809779110735,6,0.11499977111816406,-0.6200008392333984,-0.5425004959106445,-0.9999999999999964,0.9400005340576172,0,0.009065558790629202,-1.0727290382094479,29.32999992370605,1.4000016954253787,28.88999938964844,-1.866675991505875,29.149999618530273,0.009065558790629202
5890,2023-06-20,28.88999938964844,28.88999938964844,28.479999542236328,28.60000038146973,1188612.0,0.007322143732152009,1.8275948251481733,-0.5178558656135367,68.59503437433673,74.72928734692452,-0.06917330176608161,-0.9421936346301578,-0.4495130589726877,-0.8531003555845267,17.57412774285861,0.4099998474121129,0.7111235062645669,0.710999584198003,-0.9296919676244642,2.35169113602047,-0.10934619171323234,1.5313453601092384,0.5200004577636683,44.085990631435116,-34.66019964846215,0.8203457759112344,6,0.03000068664550426,-0.8299999237060582,-0.837499618530277,-1.2099990844726562,0.850000381469723,1,0.006576688752914617,1.0882375215628963,28.68000030517578,-1.0727290382094479,29.32999992370605,1.4000016954253787,28.88999938964844,0.006576688752914617
5891,2023-06-21,28.739999771118164,28.84000015258789,28.440000534057614,28.59000015258789,1100148.0,-0.005192094901324995,1.2857096146615208,0.5172418329025341,63.966488185620314,75.78981139012606,0.13412259494494094,-0.6864084586199155,-0.31922868807847493,-0.6937925804559697,15.819037560147015,0.4499988555908274,0.7811717423202253,0.4715000152587905,-1.0797612129765604,2.0227612434941413,-0.30413059885888316,1.2471306293764641,0.6514000701904301,30.9277782912113,-46.2752459136201,0.7756306141176746,6,0.18000030517578125,-0.6800003051757812,-0.7100000381469727,-1.0599994659423793,1.0400009155273473,2,0.01774531081918629,1.8275948251481733,28.88999938964844,1.0882375215628963,28.68000030517578,-1.0727290382094479,29.32999992370605,0.01774531081918629
5892,2023-06-22,28.559999465942386,28.6299991607666,28.239999771118164,28.5,1304741.0,-0.006263058685082701,2.9000162125561477,0.39999745686204574,58.47458403354786,75.63447668543206,0.35804578020842115,-0.3976305860365592,-0.16369838014778892,-0.5003268307127691,13.79729854087612,0.5,0.7865901334327141,0.20949974060058807,-1.2093578381623935,1.6283573193635696,-0.4999290487809027,0.9189285299820789,0.7933444030761692,27.350399483549015,-46.42797819275319,0.7094287893814908,6,0.26500034332275035,-0.5000000000000036,-0.5374994277954137,-0.8799991607666016,1.1599998474121023,3,0.03431377688762227,1.2857096146615208,28.739999771118164,1.8275948251481733,28.88999938964844,1.0882375215628963,28.68000030517578,0.03431377688762227
5893,2023-06-23,28.18000030517578,28.65999984741211,28.10000038146973,28.399999618530273,1049920.0,-0.013305292992730977,-1.947372119520789,-3.666687859617674,51.69714276038804,73.41564210869639,0.7161613233839184,0.08269411023819018,0.19013444599854523,-0.10558211149455587,11.733517465986093,0.5599994659423793,0.7770603362225899,-0.23149948120117259,-1.49504943505557,1.032050472653225,-0.8632744581283696,0.4002754957260244,1.1065429179687492,6.666666666666371,-63.54516626620632,0.6317749769271986,6,0.5749998092651367,-0.12000083923339844,-0.19750022888183594,-0.49999999999999645,1.4200000762939489,4,0.053938979464258185,2.9000162125561477,28.559999465942386,1.2857096146615208,28.739999771118164,1.8275948251481733,28.88999938964844,0.053938979464258185
5894,2023-06-26,28.229999542236328,28.32999992370605,27.96999931335449,28.239999771118164,1120675.0,0.0017742809268659343,2.7894694574111742,0.04545572769912348,46.37680838924541,68.65621992116492,0.597288721399206,0.1299289237771326,0.11723411960297625,-0.14103401726975662,10.0669048959325,0.3600006103515625,0.8015986470426029,-0.23900022506713725,-1.3418747759477192,0.8638743258134447,-0.7904375005074264,0.31243705037315195,0.9616202535742175,28.260892100053038,-36.605640252412144,0.5514372754402905,6,0.46000003814697266,-0.1700000762939453,-0.25749969482421875,-0.5499992370605433,1.0600013732910156,0,0.04852996321107539,-1.947372119520789,28.18000030517578,2.9000162125561477,28.559999465942386,1.2857096146615208,28.739999771118164,0.04852996321107539
5895,2023-06-27,28.399999618530273,28.45000076293945,28.15999984741211,28.36000061035156,1242052.0,0.006021965251526096,3.142831841528204,-3.9998092695025487,48.75345938400509,63.9121790995409,0.40041926051971544,0.05406070029451371,-0.07642044577753637,-0.3066872241770717,8.421735524947508,0.2900009155273402,0.7871864617082878,-0.12700014114379954,-1.0678416853574966,0.8138414030698975,-0.5974209132506481,0.343420630963049,0.6694581290346662,49.425274756594256,-12.230036406068109,0.4704207721068491,6,0.28999996185302734,-0.3400001525878906,-0.25749921798706055,-0.7199993133544886,0.4899997711181676,1,0.04295779003838818,2.7894694574111742,28.229999542236328,-1.947372119520789,28.18000030517578,2.9000162125561477,28.559999465942386,0.04295779003838818
5896,2023-06-28,28.63999938964844,28.79999923706055,28.53000068664551,28.559999465942386,1089019.0,0.008450696279642678,-2.8571915148707747,2.000047684898015,51.57066834167346,60.40208458084805,0.08992460310837203,-0.10467111352488345,-0.3371288188169288,-0.5429761246049374,8.140084617224138,0.399999618530277,0.7129879068530052,0.05799970626831552,-0.7605639548429259,0.876563367379557,-0.3512821242873052,0.46728153682393625,0.3195125144954538,80.72290817839013,21.384355278264806,0.4092818305556209,6,0.05000019073485973,-0.5799999237060582,-0.4874992370605504,-0.9599990844726562,-0.75,2,0.03840783536703918,3.142831841528204,28.399999618530273,2.7894694574111742,28.229999542236328,-1.947372119520789,28.18000030517578,0.03840783536703918
5897,2023-06-29,28.68000030517578,28.709999084472656,28.51000022888184,28.6299991607666,872952.0,0.0013966800411944202,2.63638570512036,0.6250149011754047,48.32403633554431,56.34589680719907,0.01900081169345924,-0.07445617306385799,-0.4036033242794659,-0.5740460850008553,7.827376286270166,0.19999885559081676,0.6156181227709325,0.05100059509277344,-0.6655967651059349,0.7675979552914818,-0.3072980850065825,0.4092992751921294,0.18056033988917264,85.54229603432279,30.052224596996382,0.3582986800993545,6,-0.04500102996826172,-0.6200008392333984,-0.7774996757507324,-0.9999999999999964,-0.8500003814697301,3,0.03835426672820552,-2.8571915148707747,28.63999938964844,3.142831841528204,28.399999618530273,2.7894694574111742,28.229999542236328,0.03835426672820552
5898,2023-06-30,28.95000076293945,29.059999465942386,28.71999931335449,28.75,1752902.0,0.009414241802324641,-1.615364300595658,3.9999237078008063,48.32403633554431,54.00913979332283,-0.34706916365639984,-0.28088653967565946,-0.6916829355088687,-0.8360096206817254,8.007972507519211,0.3799991607666051,0.4742215079960559,0.2715009689331005,-0.3847492419752996,0.9277511798415006,-0.05662413652109777,0.5996260743872988,-0.9800014495849609,89.90837728400534,36.816681139929514,0.32812510545419926,6,-0.4350013732910121,-0.8900012969970668,-1.0675005912780726,-1.2700004577636648,-1.320001602172848,4,0.026597531265033947,2.63638570512036,28.68000030517578,-2.8571915148707747,28.63999938964844,3.142831841528204,28.399999618530273,0.026597531265033947
5899,2023-07-03,29.209999084472656,29.399999618530273,29.04999923706055,29.04999923706055,910673.0,0.00898094351230716,-3.375008940705393,0.7999961853172827,55.12464349456168,52.51242969557005,-0.5855586977941059,-0.47381760352227076,-0.9774280851893593,-1.0887726163732552,8.940787766282215,0.44999885559082387,0.3710713658128455,0.4734992980957031,-0.15324738541615446,1.1002459816075607,0.16012595633977256,0.7868726398516337,-1.218199768066409,84.67737345739306,31.46514521973633,0.3133733417559292,7,-0.5249996185302734,-0.9849987030029297,-1.3424992561340332,-1.5299987792968714,-1.4199981689453125,0,0.013351636741556483,-1.615364300595658,28.95000076293945,2.63638570512036,28.68000030517578,-2.8571915148707747,28.63999938964844,0.013351636741556483
5900,2023-07-04,29.1299991607666,29.31999969482422,29.10000038146973,29.25,853307.0,-0.002738785560201573,-1.444458573078651,-0.7500059604701785,49.704134999762985,50.92772378603035,-0.5229258715945058,-0.3611403804720723,-0.9201221502779973,-1.0024081334476236,9.761800171896802,0.21999931335448863,0.20615034893633322,0.3609993934631355,-0.27705333201676297,0.9990521189430339,0.04197303072318448,0.6800257562030865,-1.081871832275393,69.66284910933175,19.470774099242156,0.3190263627399501,7,-0.44499969482421875,-0.8899993896484375,-1.2624993324279785,-1.4499988555908168,-1.3299999237060511,1,0.005492679690023428,-3.375008940705393,29.209999084472656,-1.615364300595658,28.95000076293945,2.63638570512036,28.68000030517578,0.005492679690023428
5901,2023-07-05,28.790000915527344,29.13999938964844,28.68000030517578,29.07999992370605,1429397.0,-0.011671756094561836,1.2439092469656508,2.416641500437068,48.55493336949578,49.825540378913445,-0.19566538122101562,0.002619902257588791,-0.5936966747149413,-0.6517306096799267,9.985126777228068,0.4599990844726598,0.12531475081328125,0.00600109100341939,-0.6183939591070207,0.6303961411138594,-0.3061964340518024,0.3181986160586412,-0.687798695434573,31.460772883912835,-17.557813621479486,0.31219752505522086,7,-0.10500144958496094,-0.5050010681152344,-0.9600009918212891,-1.110000610351559,-0.470001220703125,2,0.003473375162942993,-1.444458573078651,29.1299991607666,-3.375008940705393,29.209999084472656,-1.615364300595658,28.95000076293945,0.003473375162942993
5902,2023-07-06,28.520000457763672,28.70000076293945,28.26000022888184,28.649999618530273,2302424.0,-0.009378271940868599,2.8260674865450404,0.44827450129240304,37.68995973691311,48.269186709638454,0.07606341611778689,0.28735310303262906,-0.3348834210087688,-0.3773026271678823,10.051540561394564,0.5300006866455043,0.023222491940323664,-0.2639993667602525,-0.8883944168706925,0.36039568335018757,-0.5761968918154743,0.04819815829496932,-0.3658863417334004,22.807049832019143,-20.27531631346604,0.31219752505522086,7,0.16499900817871094,-0.06500053405761719,-0.6975007057189941,-0.8400001525878871,-0.4500007629394531,3,-0.022089798667718208,1.2439092469656508,28.790000915527344,-1.444458573078651,29.1299991607666,-3.375008940705393,29.209999084472656,-0.022089798667718208
5903,2023-07-07,28.520000457763672,28.6200008392334,28.13999938964844,28.489999771118164,1025447.0,0.0,3.1738993423834763,-0.2307760024648972,46.96969478035833,48.33506297531767,0.14456714147574345,0.2796379326898446,-0.3466236675690908,-0.3737881737097659,9.936131177184873,0.4800014495849574,-0.05106762221367944,-0.24999942779540874,-0.8853440614996124,0.38534520590879495,-0.5676717446475088,0.06767288905669133,0.8799991607666016,30.158809451364693,-16.28321624949267,0.3176723168521011,7,0.2499990463256836,-9.5367431640625e-07,-0.8050007820129395,-0.8400001525878871,-0.3600006103515625,4,-0.024193566724498017,2.8260674865450404,28.520000457763672,1.2439092469656508,28.790000915527344,-1.444458573078651,29.1299991607666,-0.024193566724498017
5904,2023-07-10,28.540000915527344,28.75,28.32999992370605,28.5,1117786.0,0.0007012783114535015,-1.210520503940147,1.3333333333333333,42.85716510030325,47.67991916601746,0.1935149643997498,0.22967077614601195,-0.37901879645731285,-0.39666872544328413,9.020410879965715,0.42000007629394887,-0.08937886392320138,-0.20349903106689382,-0.8303126980564528,0.42331463592266516,-0.5169058645616715,0.1099078024278839,0.834798698425292,33.89842562958633,-12.311148476504911,0.3134068334947795,7,0.22999858856201172,0.13499927520751953,-0.9175014495849609,-0.860000610351559,-0.8000011444091797,0,-0.031885134042362706,3.1738993423834763,28.520000457763672,2.8260674865450404,28.520000457763672,1.2439092469656508,28.790000915527344,-0.031885134042362706
5905,2023-07-11,28.790000915527344,28.85000038146973,28.51000022888184,28.79999923706055,912136.0,0.00875963531816093,5.181786655569028,-0.24995231737563717,50.98041562292202,47.61433553060064,0.005201448579285284,-0.025578525327645707,-0.6313492284235735,-0.6494016915715761,8.371434774061678,0.3400001525878906,-0.06250515510196664,0.0490009307861321,-0.5765898344763123,0.6745916960485765,-0.2637944518450901,0.3617963134173543,0.5601026939392071,65.00015258789027,16.1611667431635,0.3127953826312221,7,-0.02000141143798828,-0.10000133514404297,-1.1150012016296387,-1.0750007629394531,-0.8800010681152344,1,-0.034734281632504915,-1.210520503940147,28.540000915527344,3.1738993423834763,28.520000457763672,2.8260674865450404,28.520000457763672,-0.034734281632504915
5906,2023-07-12,29.11000061035156,29.239999771118164,28.70000076293945,28.79999923706055,1378312.0,0.011114959522339873,-1.1176501387507043,-31.005341472708608,60.22308206643382,48.936451722921696,-0.2694532570845283,-0.3675742128783632,-0.9551671032065769,-0.9687046250132063,7.772200242931046,0.5399990081787145,-0.00251034271837014,0.37100057601928427,-0.24931833037463846,0.991319482413207,0.060841122822321125,0.6811600292162474,0.21590091471863104,88.18189857417033,35.11182038643837,0.31015945319696137,7,-0.3400011062622035,-0.42000102996825817,-1.3875012397766078,-1.3950004577636683,-1.6400012969970703,2,-0.04500176385517385,5.181786655569028,28.790000915527344,-1.210520503940147,28.540000915527344,3.1738993423834763,28.520000457763672,-0.04500176385517385
5907,2023-07-13,29.420000076293945,29.75,29.18000030517578,29.3700008392334,1389985.0,0.0106492428527174,-1.6511594897180675,0.16128714698825203,73.66414464416624,51.75201931276858,-0.5179084791887618,-0.6701926134846765,-1.2412828100043711,-1.2801894113230325,7.828523733530668,0.639999389648441,0.04879876473692235,0.6545000076293945,-0.034464746979768535,1.3434647622385576,0.3100176303248112,0.9989823849339778,-1.2800006866455043,79.50311809919152,19.713870879862966,0.3444823773045816,7,-0.47500038146972656,-0.5600004196166992,-1.7400007247924805,-1.7049999237060547,-1.8299999237060547,3,-0.03738954380071824,-1.1176501387507043,29.11000061035156,5.181786655569028,28.790000915527344,-1.210520503940147,28.540000915527344,-0.03738954380071824
5908,2023-07-14,29.46999931335449,29.65999984741211,29.3799991607666,29.399999618530273,789989.0,0.0016994981961551137,-4.0908933277847135,1.4000152590218256,73.6641446441662,53.81196388494685,-0.5435488551619265,-0.7474898685065341,-1.281476661822925,-1.3282048629659577,7.566324210403709,0.2800006866455078,0.07550699446478504,0.697499275207516,-0.01795025814331197,1.412948808558344,0.339774508532102,1.05522404188293,-1.2977999114990162,80.28164284495787,15.822496343922154,0.3577247666754138,7,-0.5249996185302699,-0.6099996566772425,-1.707499504089352,-1.754999160766598,-1.840000152587887,4,-0.047505926404818544,-1.6511594897180675,29.420000076293945,-1.1176501387507043,29.11000061035156,5.181786655569028,28.790000915527344,-0.047505926404818544
5909,2023-07-17,28.940000534057614,29.440000534057614,28.920000076293945,29.309999465942386,1294442.0,-0.017984349903147234,-1.5365885428781263,-5.285722070845057,59.06043103580695,54.851552333396185,-0.062443670489621184,-0.20766066780908332,-0.7453723189637564,-0.7967293341569892,7.486811052481422,0.5499992370605433,0.10476251566768013,0.15450048446654918,-0.5633168760817071,0.8723178450148055,-0.2044081958075772,0.5134091647406755,-0.7362451202392499,34.67745036662584,-30.37457206377426,0.3589086802741279,7,0.004999160766605115,-0.08000087738036754,-1.0950012207031214,-0.9500007629394496,-0.9899997711181641,0,-0.02695233836390476,-4.0908933277847135,29.46999931335449,-1.6511594897180675,29.420000076293945,-1.1176501387507043,29.11000061035156,-0.02695233836390476
5910,2023-07-18,29.07999992370605,29.149999618530273,28.85000038146973,28.959999084472656,891100.0,0.0048375738446750916,1.3076844074386258,-0.32432752879072163,57.63891050480569,55.8608831262084,-0.23499337531989184,-0.3506751511212727,-0.8568811451003207,-0.9357002630991538,7.585662739906257,0.2999992370605433,0.11898877441974776,0.2849998474121058,-0.44358904517126874,1.0135887399954804,-0.07929459887958146,0.6492942937037931,-0.845319618164055,36.19042255977259,-25.76898048137251,0.36429444629168817,7,-0.13500022888183238,-0.22000026702880504,-0.9975004196166957,-0.979999542236321,-1.090000152587887,1,-0.0460797852855398,-1.5365885428781263,28.940000534057614,-4.0908933277847135,29.46999931335449,-1.6511594897180675,29.420000076293945,-0.0460797852855398
5911,2023-07-19,29.25,29.540000915527344,29.149999618530273,29.149999618530273,1152457.0,0.005845944867261421,-6.799996185317286,0.8333306842565613,59.468450748493126,58.280715460828404,-0.3720003990290195,-0.5064755121221225,-1.0035649836157958,-1.1023955247206771,8.006551458308161,0.4600009918212926,0.08665544174802164,0.4294999122619636,-0.3261794006340786,1.1851792251580058,0.05166025581394251,0.8073395687099847,-0.9850133005688448,44.44442089692026,-13.931606788280781,0.3778396564480216,7,-0.30500030517578125,-0.3900003433227539,-1.0825004577636719,-1.0950002670288086,-1.3799991607666016,2,-0.04581197102864587,1.3076844074386258,29.07999992370605,-1.5365885428781263,28.940000534057614,-4.0908933277847135,29.46999931335449,-0.04581197102864587
5912,2023-07-20,29.540000915527344,29.60000038146973,29.239999771118164,29.25,1052948.0,0.009914561214610096,-1.3225742939765195,2.899998092658643,59.73599229505415,59.699192962461275,-0.5611046219575186,-0.75816421665278,-1.2654319353063883,-1.3939182618077588,8.854347248381037,0.36000061035156605,0.09021472956155563,0.6705007553100586,-0.13921576934005486,1.480217279960172,0.26564249298500187,1.0753590176351153,-1.2453139500848103,85.1853072834863,29.525679871598996,0.40485826232505634,7,-0.5000009536743164,-0.6800012588500977,-1.3100008964538574,-1.3850011825561523,-1.4800014495849574,3,-0.07007452735334152,-6.799996185317286,29.25,1.3076844074386258,29.07999992370605,-1.5365885428781263,28.940000534057614,-0.07007452735334152
5913,2023-07-21,29.70000076293945,29.729999542236328,29.51000022888184,29.559999465942386,1162285.0,0.005416379229968182,1.200005722078605,0.48276156901946987,58.36181340249266,61.421931662704544,-0.5991230586050449,-0.8416000049407586,-1.3906675811105202,-1.5474994353401677,9.534197061385933,0.21999931335448863,0.13031189518459385,0.7545005798339801,-0.0679598073514498,1.57696096701941,0.34327038624126516,1.165730773426695,-1.3762075368057651,96.59104455613962,42.759505619829895,0.41123019359271495,7,-0.5700006484985316,-0.8400011062622035,-1.3925004005432093,-1.5450010299682582,-1.4300003051757777,4,-0.07104378976934167,-1.3225742939765195,29.540000915527344,-6.799996185317286,29.25,1.3076844074386258,29.07999992370605,-0.07104378976934167
5914,2023-07-24,29.60000038146973,29.920000076293945,29.46999931335449,29.520000457763672,908053.0,-0.0033670161246091013,-3.99994701874461,0.5714227326603724,57.96613062571454,62.198122218570376,-0.3720771893538064,-0.6679460157851587,-1.2631182440790063,-1.4337728144662272,10.093593383735486,0.4500007629394567,0.23893865107326562,0.5860001564025907,-0.2134311411851293,1.3854314539903108,0.1862845076087325,0.985715805196449,-1.2476830198587194,70.09347793535714,17.51000588751927,0.39971564879385935,7,-0.2899999618530309,-0.6550006866455114,-1.2175006866455114,-1.4450006484985387,-1.120000839233402,0,-0.06655409443630933,1.200005722078605,29.70000076293945,-1.3225742939765195,29.540000915527344,-6.799996185317286,29.25,-0.06655409443630933
5915,2023-07-25,29.6200008392334,29.68000030517578,29.45000076293945,29.60000038146973,1034909.0,0.0006756911319565351,2.2857220708447374,0.25000596047010637,65.7794712653849,62.81549879623161,-0.2927460800273245,-0.6238455961776594,-1.2531574679696647,-1.4417074508928742,10.940654370681235,0.22999954223633168,0.3166236862571985,0.5450005531311035,-0.24326860321741606,1.333269709479623,0.15086597495684373,0.9391351313053633,-1.2049761690350707,61.039083284204686,5.544811854021468,0.39413457817425973,7,-0.2350006103515625,-0.6750011444091797,-1.1925010681152344,-1.465001106262207,-1.2300014495849574,1,-0.05638082474602557,-3.99994701874461,29.60000038146973,1.200005722078605,29.70000076293945,-1.3225742939765195,29.540000915527344,-0.05638082474602557
5916,2023-07-26,29.739999771118164,29.739999771118164,29.3700008392334,29.53000068664551,960112.0,0.004051280502525234,2.5238147138964577,10.499713904254978,74.59678380721007,62.91912536990314,-0.350880503709579,-0.692726316583105,-1.3379592277626884,-1.5553668074442584,11.622026656226394,0.3699989318847656,0.41664628969617823,0.6099994659423835,-0.20356937651505547,1.4235683083998225,0.20321504471366225,1.0167838871711048,-1.2647760846760114,73.5293787656094,13.326182715271727,0.4067844212287196,7,-0.3549995422363281,-0.7950000762939453,-1.25,-1.5850000381469727,-0.8799991607666051,2,-0.05884330912804858,2.2857220708447374,29.6200008392334,-3.99994701874461,29.60000038146973,1.200005722078605,29.70000076293945,-0.05884330912804858
5917,2023-07-27,29.78000068664551,30.1299991607666,29.729999542236328,29.76000022888184,1578861.0,0.001345020707303135,-8.999761586876854,0.09524069028156383,75.00001892212052,63.0675558452314,-0.37374872431141526,-0.6810082281436252,-1.3386710498050398,-1.5887311836449456,12.60639744092053,0.39999961853027344,0.48286608230004546,0.5950003623962452,-0.23895005840475037,1.4289507831972408,0.17802515199574742,1.011975572796743,-1.2469859446092855,53.94746748716348,-9.64073257901022,0.4169752104004981,7,-0.2900009155273473,-0.7300014495849645,-1.2900009155273473,-1.62500095367432,-1.1500015258789098,3,-0.06413699809847984,2.5238147138964577,29.739999771118164,2.2857220708447374,29.6200008392334,-3.99994701874461,29.60000038146973,-0.06413699809847984
5918,2023-07-28,29.71999931335449,29.88999938964844,29.649999618530273,29.70000076293945,1168155.0,-0.0020148210848742742,-2.9999682110787353,0.9999046347510967,73.04684851550873,64.62160223186493,-0.3068210028277605,-0.5906454336018534,-1.2579657400099435,-1.5167862924840136,12.882282300674033,0.23999977111816762,0.498159521988363,0.4964990615844691,-0.3624908509631126,1.3554889741320508,0.06700410531068002,0.9259940178582582,-1.0911655061944394,46.05253251283652,-20.411705828660743,0.42949495627379025,7,-0.22999954223632457,-0.6700000762939418,-1.2774996757507289,-1.5649995803832972,-1.379999160766598,4,-0.05585463949409286,-8.999761586876854,29.78000068664551,2.5238147138964577,29.739999771118164,2.2857220708447374,29.6200008392334,-0.05585463949409286
5919,2023-07-31,29.60000038146973,29.809999465942386,29.5,29.68000030517578,1163895.0,-0.004037649214575834,-1.214276469506364,-4.000286123032726,66.6666666666668,65.6246862498495,-0.09315147145198566,-0.4637048791509635,-1.115651368145052,-1.387655768787429,12.447813509955651,0.30999946594238637,0.4455470373479855,0.35700006484985636,-0.5182523736097835,1.2322525033094962,-0.08062615437996357,0.7946262840796763,-0.8810966530932873,30.26316449914467,-34.883191528289274,0.43762621922982065,7,0.039999008178707385,-0.5500011444091832,-1.1925005912780797,-1.4450006484985387,-1.7299995422363317,0,-0.04493242927586816,-2.9999682110787353,29.71999931335449,-8.999761586876854,29.78000068664551,2.5238147138964577,29.739999771118164,-0.04493242927586816
5920,2023-08-01,29.290000915527344,29.65999984741211,29.170000076293945,29.59000015258789,1188843.0,-0.01047295479551591,1.2272786384956174,3.7499940395300047,53.71901738368325,64.98586032042617,0.27912196417122104,-0.1487293045286755,-0.7732610443385681,-1.070234637080997,11.71418922351803,0.48999977111816406,0.3793069419368429,0.039000511169433594,-0.8348267889290284,0.9128278112678956,-0.3979131388797974,0.4759141612186646,-0.48643146120749137,12.500099341169365,-47.67802069402385,0.43691365004923066,8,0.3599987030029297,-0.15500164031982422,-0.915001392364502,-1.1350011825561523,-1.4800014495849574,1,-0.027654535608485187,-1.214276469506364,29.60000038146973,-2.9999682110787353,29.71999931335449,-8.999761586876854,29.78000068664551,-0.027654535608485187
5921,2023-08-02,28.88999938964844,29.0,28.649999618530273,29.0,1929891.0,-0.013656589736289582,5.3636079900124844,0.36666963366096245,39.442218360242684,62.730996549891564,0.6958647348588016,0.2731526543321223,-0.31841379848926366,-0.6546834480020642,11.7739128930768,0.6400012969970703,0.38610187553148734,-0.3660009384155245,-1.2298087183935742,0.4978068415625252,-0.7979048284045476,0.06590295157349857,1.2399997711181605,16.21620576689639,-39.80238969250645,0.4319038899890242,8,0.49999999999999645,0.24499988555907848,-0.5149998664855993,-0.7349996566772496,-0.5699996948242223,2,-0.017307027018462096,1.2272786384956174,29.290000915527344,-1.214276469506364,29.60000038146973,-2.9999682110787353,29.71999931335449,-0.017307027018462096
5922,2023-08-03,27.88999938964844,28.959999084472656,27.559999465942386,28.959999084472656,3443968.0,-0.0346140540369243,1.6168224632255883,9.727215980025251,27.167637705294936,59.264977027980706,1.6060964568404152,1.289655888644429,0.7269097938161302,0.3655877678126451,12.895847316667236,1.3999996185302699,0.3648412733986035,-1.3345008850097635,-2.3448365375159455,-0.32416523250358154,-1.8396687112628562,-0.8293330587566707,2.210399780273434,14.163087318095826,-37.18416982317097,0.5051678262530912,8,0.9549999237060511,0.9549999237060511,0.48500013351440074,0.26500034332275035,0.860000610351559,3,0.03477953538654943,5.3636079900124844,28.88999938964844,1.2272786384956174,29.290000915527344,-1.214276469506364,29.60000038146973,0.03477953538654943
5923,2023-08-04,27.82999992370605,27.959999084472656,27.459999084472656,27.959999084472656,1547555.0,-0.002151289611166507,6.692357351409246,0.12149457742411975,31.438127303648457,56.3174211033067,1.534287434645293,1.3653120362680227,0.8311806424480501,0.436933433373607,13.894155109105204,0.5,0.318257194180795,-1.3600003242492704,-2.5092062121649725,-0.2107944363335683,-1.9346032682071197,-0.7853973802914211,2.1687832580566457,15.744714007322418,-36.15335239482614,0.5746029439578507,8,0.9649991989135778,0.9649991989135778,0.5174994468689,0.32499980926514027,1.0900001525878942,4,0.028745930264236108,1.6168224632255883,27.88999938964844,5.3636079900124844,28.88999938964844,1.2272786384956174,29.290000915527344,0.028745930264236108
5924,2023-08-07,27.6299991607666,27.809999465942386,27.290000915527344,27.739999771118164,1316441.0,-0.007186516833910805,3.159988403320223,0.8461640036973227,26.229519473697408,51.92298201534142,1.5929744773655337,1.5743604833528764,1.0701729641580435,0.6574515555482421,15.289866056713503,0.5399990081787074,0.23743791476729825,-1.5145009994506822,-2.831826952887017,-0.19717504601434754,-2.1731639761688477,-0.8558380227325166,2.2164569751586924,14.345923986086811,-37.90573619806168,0.6586629767181666,8,1.080000877380371,1.080000877380371,0.6575002670288086,0.5250005722045898,1.320001602172848,0,0.02569674315551418,6.692357351409246,27.82999992370605,1.6168224632255883,27.88999938964844,5.3636079900124844,28.88999938964844,0.02569674315551418
5925,2023-08-08,27.790000915527344,27.8700008392334,27.270000457763672,27.440000534057614,1532076.0,0.005790870778886514,1.3529416164585413,-3.1818039950062746,25.98689452754917,46.521883206490216,1.2807755966247782,1.4077774659346929,0.9466678615562429,0.5136770257023286,16.800203063005913,0.6000003814697266,0.14524857289546844,-1.3044992446899428,-2.7483172759758894,0.13931878659600372,-2.026408260332918,-0.5825902290469678,1.8519388027661137,30.057837881938397,-22.22378643963293,0.7219090156429734,8,0.909998893737793,0.909998893737793,0.6649990081787109,0.36499881744384766,1.029998779296875,1,0.002878730517110295,3.159988403320223,27.6299991607666,6.692357351409246,27.82999992370605,1.6168224632255883,27.88999938964844,0.002878730517110295
5926,2023-08-09,27.79999923706055,28.1200008392334,27.520000457763672,27.96999931335449,1783727.0,0.00035978125958324725,1.5531761201540477,-0.4857139743107415,18.478254860279947,40.24168719961904,1.08024802056768,1.3645671470044825,0.9643634422345713,0.5311461519740561,17.452691832881833,0.6000003814697266,0.05178096786739417,-1.2290008544921847,-2.7844048200714617,0.3264031110870924,-2.006702837281825,-0.45129887170254435,1.6047465551799291,31.360899998420155,-16.06634801209714,0.7777019827896389,8,0.7800006866455043,0.9000005722045863,0.662500381469723,0.355000495910641,1.4500007629394496,2,0.00035972047324750456,1.3529416164585413,27.790000915527344,3.159988403320223,27.6299991607666,6.692357351409246,27.82999992370605,0.00035972047324750456
5927,2023-08-10,28.31999969482422,28.40999984741211,27.8700008392334,27.899999618530273,1823034.0,0.018705052950880985,-1.250006953909488,-2.4705875753122912,27.884617735881378,35.22366155743822,0.3703089158159685,0.7988916285081054,0.47222277837833815,0.03936103290536863,17.100488789618577,0.610000610351559,-0.06331940300293226,-0.6540003776550307,-2.228861283071648,0.9208605277615867,-1.4414308303633412,0.13343007505327975,0.8712715639685804,92.10524554617125,48.79438924543688,0.7874304527083088,8,0.2200002670288086,0.38000011444091797,0.16499996185302734,-0.23999977111816406,1.25,3,0.0,1.5531761201540477,27.79999923706055,1.3529416164585413,27.790000915527344,3.159988403320223,27.6299991607666,0.0
5928,2023-08-11,28.06999969482422,28.34000015258789,27.940000534057614,28.229999542236328,1402128.0,-0.00882768371094611,1.1052552326457046,-0.3809519484471006,26.60551100866003,30.772422039881917,0.4041426537132722,0.9893541149749545,0.7406596385362505,0.3082658319845173,16.72925225625277,0.399999618530277,-0.23018926717114496,-0.8340003967285163,-2.4401785430028156,0.7721777495457829,-1.6370894698656642,-0.0309113235913685,0.9291444838656666,70.17540924361874,29.002680073022134,0.8030890731371487,8,0.3950004577636719,0.630000114440918,0.5,-0.005000114440917969,1.2000007629394531,4,0.02422516254252627,-1.250006953909488,28.31999969482422,1.5531761201540477,27.79999923706055,1.3529416164585413,27.790000915527344,0.02422516254252627
5929,2023-08-14,28.15999984741211,28.18000030517578,27.93000030517578,28.040000915527344,773109.0,0.003206275510023726,2.125002980235081,-0.7499940395298381,28.1437112070369,27.930721353587877,0.09878570824847088,0.8832044377019947,0.667620866041787,0.2377260750847512,17.342590640003742,0.25,-0.4158483350822273,-0.7050002098083503,-2.3450200688868215,0.9350196492701208,-1.525010139347586,0.11500971973088525,0.6662299591851557,78.0701636974475,37.78239196011422,0.8200099295392359,8,-0.024999618530273438,0.5399999618530273,0.4849996566772461,-0.10000038146972656,1.370000839233402,0,0.026988644637783166,1.1052552326457046,28.06999969482422,-1.250006953909488,28.31999969482422,1.5531761201540477,27.79999923706055,0.026988644637783166
5930,2023-08-15,27.739999771118164,28.170000076293945,27.6299991607666,28.15999984741211,840908.0,-0.014914775517392065,1.4545466367849076,-3.5000317894268367,22.527496711922538,26.051307837107863,0.30820740915899947,1.26239123841615,1.0861892758513534,0.6779755996777297,18.29904795759301,0.5400009155273438,-0.6195340569717089,-1.0580002784728997,-2.7689883024865267,0.6529877455407274,-1.9134942904797114,-0.20250626646608794,0.9306071005957435,24.719040924443224,-10.89446046821455,0.855494012006813,8,0.375,0.9600000381469727,0.9825000762939453,0.31999969482421875,1.8700008392333949,1,0.04361935839239228,2.125002980235081,28.15999984741211,1.1052552326457046,28.06999969482422,-1.250006953909488,28.31999969482422,0.04361935839239228
5931,2023-08-16,27.90999984741211,27.989999771118164,27.53000068664551,27.6299991607666,877087.0,0.006128337335854717,1.0909023915521736,-0.6666681804351479,25.198943420587284,25.832564027695902,-0.017237357130220232,1.0401852710522128,0.916381044361124,0.5413944517734883,18.699263877789157,0.4599990844726527,-0.8051596164266037,-0.821000194549562,-2.562142618692512,0.9201422295933881,-1.691571406621037,0.04957101752191306,0.6205463829067739,43.18176399572557,9.478948293712314,0.8705712120714753,8,-0.06999969482421875,0.7899999618530273,0.8199996948242188,0.14999961853027344,1.2999992370605469,2,0.032604795857656965,1.4545466367849076,27.739999771118164,2.125002980235081,28.15999984741211,1.1052552326457046,28.06999969482422,0.032604795857656965
5932,2023-08-17,27.46999931335449,27.8700008392334,27.459999084472656,27.79999923706055,1459240.0,-0.01576497801731158,-1.3428646165415992,-1.1785682658837728,22.891576232330607,24.882947241993918,0.3988658553082516,1.3883357730306791,1.3504973742295192,1.0063673994307045,19.062527793818347,0.4500007629394531,-0.9557628916757608,-1.1575006484985373,-2.9417230539727903,0.6267217569757157,-2.049611851235664,-0.26538944576141077,0.9344923397088749,1.1363882663518399,-29.723516849389146,0.8921112027371264,8,0.370000839233402,1.230000495910648,1.2600002288818395,0.5900001525878942,1.0500011444091832,3,0.06479798802834935,1.0909023915521736,27.90999984741211,1.4545466367849076,27.739999771118164,2.125002980235081,28.15999984741211,0.06479798802834935
5933,2023-08-18,27.59000015258789,27.6200008392334,27.309999465942386,27.540000915527344,1628181.0,0.004368432553074841,4.636357331113821,-0.15151287460624474,25.78314980671452,24.833350612329152,0.2695912742500006,1.1617157010913957,1.2168588529447426,0.907180814979597,19.315932309645966,0.3100013732910121,-1.042935064080261,-0.93199977874756,-2.698645623579413,0.8346460660842929,-1.8153227011634883,-0.04867685633163177,0.701042380945502,32.18395592494234,1.196990114117952,0.8833229224159266,8,0.25,1.109999656677246,1.3124995231628418,0.6399993896484375,0.6900005340576207,4,0.07176511530575724,-1.3428646165415992,27.46999931335449,1.0909023915521736,27.90999984741211,1.4545466367849076,27.739999771118164,0.07176511530575724
5934,2023-08-21,27.6299991607666,27.940000534057614,27.46999931335449,27.5,1018790.0,0.0014497646958135935,-3.9473673643525733,2.600022888532845,28.608241214527922,25.124611355326792,0.2565737353703206,1.0187960728294243,1.154701521769283,0.8761452524644966,19.013765328537165,0.470001220703125,-0.9941415582179829,-0.7935007095336921,-2.5264302937787164,0.9394288747113322,-1.659965501656206,0.07296408258882181,0.5589391651898197,37.209240432213505,3.723374145450279,0.8664647921225123,8,0.23000049591064453,1.0700006484985352,1.2725005149841309,0.6000003814697266,0.6000003814697266,0,0.0593558214553187,4.636357331113821,27.59000015258789,-1.3428646165415992,27.46999931335449,1.0909023915521736,27.90999984741211,0.0593558214553187
5935,2023-08-22,27.95000076293945,28.209999084472656,27.739999771118164,27.76000022888184,1522429.0,0.011581672525970754,-3.086924792888122,1.4615520049297397,37.631606949971214,27.252761587514712,-0.04285138476234707,0.5979231929123294,0.8232178936513534,0.5568399228948486,18.53760897080141,0.5799999237060547,-0.9607857596121008,-0.3899991035461454,-2.0390885050384746,1.2590902979461838,-1.2145438042923118,0.43454559720002095,-0.6800003051757777,71.11128536278795,33.976895187735906,0.8245447007461648,8,-0.09000110626220348,0.7499990463256871,0.9524989128112828,0.27999877929687855,-0.32999992370605113,1,0.05652951272191298,-3.9473673643525733,27.6299991607666,4.636357331113821,27.59000015258789,-1.3428646165415992,27.46999931335449,0.05652951272191298
5936,2023-08-23,27.989999771118164,28.28000068664551,27.96999931335449,28.15999984741211,857137.0,0.0014310914879025471,-1.9523800873742878,-0.8947347287055497,51.76056881930497,29.90564504122844,-0.05930059042689706,0.442798910761681,0.7619711786716579,0.5155414572219996,18.185130299777814,0.3299999237060618,-0.8871502100783886,-0.26250009536743235,-1.7792126511988577,1.254212460463993,-1.020856373283145,0.49585618254828034,-0.7011993408203132,70.10303602328105,28.821061878469067,0.7583562779157133,8,-0.16499996185302734,0.7100000381469727,0.9124999046325684,0.23999977111816406,-0.7600002288818359,2,0.05787784396143558,-3.086924792888122,27.95000076293945,-3.9473673643525733,27.6299991607666,4.636357331113821,27.59000015258789,0.05787784396143558
5937,2023-08-24,27.8700008392334,28.440000534057614,27.84000015258789,28.26000022888184,1084171.0,-0.004287207319257913,-1.6666638409697634,2.2941130271853365,50.68967059448743,32.581662772987045,-0.01100400595872486,0.4346535653397865,0.8672717908612029,0.6336896264704492,17.06260422980476,0.600000381469723,-0.8237217065531617,-0.2869990348815925,-1.6292377320026254,1.0552396622394404,-0.958118383442109,0.38412031367892396,-0.5415523986816417,49.557596810510994,4.836913587081192,0.6711193485605167,8,0.0049991607666015625,0.8299989700317383,1.032498836517334,0.3599987030029297,-0.4400005340576172,3,0.048080308750938494,-1.9523800873742878,27.989999771118164,-3.086924792888122,27.95000076293945,-3.9473673643525733,27.6299991607666,0.048080308750938494
5938,2023-08-25,28.059999465942386,28.18000030517578,27.790000915527344,27.79999923706055,855136.0,0.006817316863569012,-1.7857410472822677,-0.6666682968817186,57.439453217810055,35.83674521862851,-0.2263762207596116,0.12007156492465043,0.650294895087292,0.44069085903223737,16.121845479130727,0.3899993896484375,-0.7352006497529793,-0.0140004158019984,-1.1366180596370192,1.1086172280330224,-0.5753092377195088,0.547308406115512,-0.6648578997802765,60.82468145351654,11.755273346451098,0.5613088219175109,8,-0.18499946594238637,0.6400003433227504,0.8900003433227504,0.17000007629394176,-1.5,4,0.016393478281409468,-1.6666638409697634,27.8700008392334,-1.9523800873742878,27.989999771118164,-3.086924792888122,27.95000076293945,0.016393478281409468
5939,2023-08-28,28.270000457763672,28.36000061035156,28.239999771118164,28.32999992370605,992487.0,0.007483998425451555,1.0000000000000593,-0.23076697355388723,58.16326133413258,39.79627462109629,-0.4683887856256419,-0.20519922308024263,0.43615426702434235,0.23031745980463114,15.466569864747246,0.3000011444091726,-0.7008514976146998,0.26250057220459055,-0.6089867213551301,1.1339878657643112,-0.173243074575268,0.6982442189844491,-0.8121673535278333,75.71430128446205,23.23872563709846,0.4357436467798603,8,-0.3950004577636719,0.42999935150146484,0.7249994277954102,-0.04000091552734375,-2.1100006103515625,0,0.00035373996179388634,-1.7857410472822677,28.059999465942386,-1.6666638409697634,27.8700008392334,-1.9523800873742878,27.989999771118164,0.00035373996179388634
5940,2023-08-29,28.479999542236328,28.63999938964844,28.28000068664551,28.459999084472656,1189256.0,0.007428336790669787,1.117638479058399,-0.33334392980896527,60.8280324419412,43.75506229013561,-0.6284703926098025,-0.5048783763338847,0.21760046977119885,0.01765055984853703,15.762733974454127,0.3699989318847692,-0.6323351369163888,0.5129997253417962,-0.1602828712932336,1.186282321976826,0.17635842702428306,0.8496410236593093,-0.9632363922111828,81.17645474863309,24.954741582209763,0.33664129831751416,8,-0.5050001144409144,0.2200002670288086,0.6475005149841309,-0.16499996185302734,-2.2099990844726562,1,-0.008778090028732088,1.0000000000000593,28.270000457763672,-1.7857410472822677,28.059999465942386,-1.6666638409697634,27.8700008392334,-0.008778090028732088
5941,2023-08-30,28.38999938964844,28.53000068664551,28.21999931335449,28.5,1203925.0,-0.003160117768064352,2.6470324245483434,-5.499904634750919,51.291507720893634,46.91061023330927,-0.5176593635371987,-0.47880624139207484,0.30265939616364435,0.09644889190537143,16.5225055764431,0.31000137329102273,-0.5748656857645891,0.4479995727539112,-0.10787249472608096,1.0038716402339034,0.17006353901391336,0.7259356064939091,-0.7833773404534305,70.58818249544491,18.124528353369243,0.27793603373999676,8,-0.41499996185302734,0.31000041961669567,0.7750005722045863,-0.07499980926514027,-2.029998779296882,2,-0.027122175659355596,1.117638479058399,28.479999542236328,1.0000000000000593,28.270000457763672,-1.7857410472822677,28.059999465942386,-0.027122175659355596
5942,2023-08-31,28.86000061035156,28.899999618530273,28.38999938964844,28.420000076293945,4052885.0,0.016555168397590414,-1.03999313357113,-3.999982660563282,63.48124288812909,51.09928724235534,-0.8602144045530267,-0.9195575781440759,-0.16112063723079828,-0.3832525337912607,15.921202190803282,0.5100002288818324,-0.43595631952562286,0.8695007324218729,0.17961948678808426,1.5593819780556615,0.5245601096049803,1.2144413552387654,-1.1707083739202737,96.39648153907717,44.26587616411031,0.34494062281689397,8,-0.6750011444091761,-0.16000080108642223,0.3049993515014684,-0.5450010299682582,-2.380001068115231,3,-0.05647959229531618,2.6470324245483434,28.38999938964844,1.117638479058399,28.479999542236328,1.0000000000000593,28.270000457763672,-0.05647959229531618
5943,2023-09-01,28.6299991607666,28.85000038146973,28.54999923706055,28.739999771118164,1311320.0,-0.00796955802913113,-1.2222269317170933,-0.25000108371950075,57.65470794904215,54.32667243507914,-0.5220769663308253,-0.6604086892617431,0.08480801309165287,-0.1627904938424578,15.163484452602733,0.3100013732910085,-0.31554003205813075,0.5994993209838881,-0.14203476320914277,1.341033405176919,0.22873227888737446,0.9702663630804018,-0.8196361861254182,60.294068148414304,10.971876073229318,0.37076704209651484,9,-0.3099994659423828,-0.049999237060546875,0.6400003433227539,-0.21000003814697266,-2.0499992370605504,4,-0.041914037400156534,-1.03999313357113,28.86000061035156,2.6470324245483434,28.38999938964844,1.117638479058399,28.479999542236328,-0.041914037400156534
5944,2023-09-04,28.34000015258789,28.8700008392334,28.34000015258789,28.670000076293945,1187944.0,-0.010129200722300835,-2.2121261162326964,2.9999826605631847,60.20408626663823,56.834725692486586,-0.13496605895034364,-0.33148637244778456,0.3860809211130771,0.11748261915247582,13.975145686687384,0.5300006866455078,-0.13639736147268167,0.27400026321411275,-0.4546727007429894,1.0026732271712149,-0.09033621876443831,0.6383367451926638,-0.4206735135577979,17.64717432036754,-33.35012958897871,0.36433648197855184,9,0.005000114440917969,0.19999980926513672,0.9299993515014648,0.07999897003173828,-1.1700000762939453,0,-0.06280877477281743,-1.2222269317170933,28.6299991607666,-1.03999313357113,28.86000061035156,2.6470324245483434,28.38999938964844,-0.06280877477281743
5945,2023-09-05,27.8700008392334,28.21999931335449,27.70000076293945,28.190000534057614,1411046.0,-0.016584308779955093,1.7368542574337453,0.969696269109604,49.382731311661374,56.57052152497064,0.3603908175197361,0.15263954328050033,0.8566446955717169,0.5738065794979335,12.802933002776012,0.639999389648441,0.01804164966613797,-0.19999904632568288,-0.9231501282488566,0.5231520355974908,-0.5615745872872715,0.16157649463590573,1.029998779296875,14.166686534900794,-36.25695720569685,0.3615755409615877,9,0.42999935150146484,0.5949993133544922,1.4749984741210938,0.5499982833862305,-1.1000003814697266,1,-0.061356330833477135,-2.2121261162326964,28.34000015258789,-1.2222269317170933,28.6299991607666,-1.03999313357113,28.86000061035156,-0.061356330833477135
5946,2023-09-06,27.809999465942386,27.8700008392334,27.54999923706055,27.79999923706055,1048330.0,-0.002152901739656432,3.9229888936166115,-0.03125074505877058,55.94405734315744,57.15434227482286,0.4382619319298122,0.22496246458772617,0.9087878530470626,0.6199642101202478,12.197672363662837,0.320001602172848,0.15513150793582042,-0.26050043106078746,-0.9828788757461879,0.461878013624613,-0.6216896534034895,0.10068879128191455,1.06600017547607,19.259270771374005,-35.85397018364672,0.3611892223427009,9,0.4149999618530238,0.3250007629394496,1.5824999809265101,0.6099996566772425,-1.149999618530277,2,-0.05537572951285674,1.7368542574337453,27.8700008392334,-2.2121261162326964,28.34000015258789,-1.2222269317170933,28.6299991607666,-0.05537572951285674
5947,2023-09-07,28.31999969482422,28.3700008392334,27.690000534057614,27.899999618530273,1362902.0,0.01833873565896349,1.6153738936511393,41.99904634751097,61.23076218825127,57.575598827094105,-0.0013333548240446191,-0.3004415592621541,0.39540408982168884,0.0960712289681176,11.891092050456791,0.6800003051757848,0.24291433118125738,0.24949979782104492,-0.47287864686435555,0.9718782425064454,-0.11168942452165709,0.6106890201637469,0.502959930419923,58.33329720934993,0.30645125086721237,0.3611892223427009,9,-0.0950002670288086,-0.2049999237060547,0.9424996376037598,0.09999942779541016,-2.0200004577636683,3,-0.0692090079658747,3.9229888936166115,27.809999465942386,1.7368542574337453,27.8700008392334,-2.2121261162326964,28.34000015258789,-0.0692090079658747
5948,2023-09-08,28.75,28.770000457763672,28.13999938964844,28.35000038146973,1367404.0,0.015183626758808577,1.8636377429157094,0.952379871117743,65.38462143073113,58.377972171160614,-0.3611419970929646,-0.713465648340712,-0.04175712318534153,-0.34258834800269256,11.80855812149518,0.6300010681152308,0.27869600158223307,0.6455000877380357,-0.13818829708585056,1.429188472561922,0.2536558953260908,1.0373442801499806,0.022041209716796573,90.9090383651152,28.99935423814496,0.3918441924119434,9,-0.5250005722045898,-0.6649999618530273,0.09499931335449219,-0.3300008773803711,-2.64999961853027,4,-0.07895653766134514,1.6153738936511393,28.31999969482422,3.9229888936166115,27.809999465942386,1.7368542574337453,27.8700008392334,-0.07895653766134514
5949,2023-09-11,28.920000076293945,29.06999969482422,28.75,28.899999618530273,1002815.0,0.0059130461319634176,1.0,0.05000119209403282,63.89683921159287,58.71895070112191,-0.47968758581842863,-0.8681179171565105,-0.22547213935372667,-0.5254565472972317,11.868211701644691,0.31999969482421875,0.33692154799710394,0.7775001525878906,-0.0870503310072479,1.6420506361830292,0.34522491079032136,1.20977539438546,-1.3700008392333949,90.13160701602922,28.17196384938594,0.4322752417975685,9,-0.6100006103515625,-0.75,-0.1250009536743164,-0.5000009536743164,-2.6800003051757812,0,-0.08091286813328946,1.8636377429157094,28.75,1.6153738936511393,28.31999969482422,3.9229888936166115,27.809999465942386,-0.08091286813328946
5950,2023-09-12,28.95000076293945,29.190000534057614,28.79999923706055,29.04999923706055,1718858.0,0.0010373681385325018,1.0526326356472429,-4.999809269502548,63.79311195309683,60.108017838033376,-0.48724657769185953,-0.84620585816673,-0.26654289639529694,-0.5660461530647218,11.51157245708278,0.3900012969970632,0.3633112929974871,0.7470007896423319,-0.16689450797349892,1.6608960872581626,0.29005314083441647,1.2039484384502472,-1.3696015167236268,85.36587918816787,23.426881259100163,0.4569476488079145,9,-0.5800008773803675,-0.720000267028805,-0.24000072479247692,-0.5300016403198207,-3.1000003814697195,1,-0.061485341614366584,1.0,28.920000076293945,1.8636377429157094,28.75,1.6153738936511393,28.31999969482422,-0.061485341614366584
5951,2023-09-13,28.81999969482422,28.979999542236328,28.20000076293945,28.899999618530273,1547571.0,-0.0044905376403876485,5.499996026353255,0.8000114442663657,63.610284806754194,60.12235582899172,-0.32389666681815044,-0.6793657806259432,-0.13838992671268358,-0.44079125105728423,10.575404031096447,0.7799987792968786,0.37135221856052425,0.5714997291564927,-0.3711344877564713,1.5141339460694567,0.10018262070001072,1.0428168376129747,-1.1752163970947258,75.33327738444035,11.339508234071417,0.4713171084564812,9,-0.4499998092651367,-0.5699996948242188,-0.11999988555908203,-0.2349996566772461,-3.10000038146973,2,-0.07113113319805853,1.0526326356472429,28.95000076293945,1.0,28.920000076293945,1.8636377429157094,28.75,-0.07113113319805853
5952,2023-09-14,29.25,29.31999969482422,28.78000068664551,28.899999618530273,1484861.0,0.014920205056525582,1.2040786139407642,-4.375008940705243,65.95172727305277,61.0442468649929,-0.7741700232583497,-1.021550911404205,-0.5565755395382865,-0.8702113839163594,9.663994286655802,0.5399990081787074,0.36368889897734746,0.9125000000000014,-0.05640338974631476,1.8814033897463176,0.42804830512684333,1.3969516948731595,-1.543408012817384,94.0678240067242,28.447417847155393,0.4844516948731576,9,-0.8150005340576172,-0.9350004196166992,-0.6100001335144043,-0.6500005722045898,-3.9300003051757812,3,-0.08854701376368856,5.499996026353255,28.81999969482422,1.0526326356472429,28.95000076293945,1.0,28.920000076293945,-0.08854701376368856
5953,2023-09-15,29.56999969482422,29.65999984741211,29.34000015258789,29.36000061035156,2874550.0,0.010940160506810903,-1.55999755859375,0.5999967302630604,66.92705591108597,61.79124349215376,-1.058076286745333,-1.2496800736642157,-0.860798524237925,-1.1879239089272424,8.639163208434729,0.4099998474121094,0.4117342301199507,1.1334997177124038,0.08484594261319955,2.182153492811608,0.6091728301628017,1.6578266052620059,-1.7666032451831057,93.8356021216001,28.273721471478623,0.5243268875496013,9,-0.9650001525878906,-1.0850000381469727,-0.9499998092651367,-0.9250001907348633,-4.369998931884769,4,-0.1105850690399578,1.2040786139407642,29.25,5.499996026353255,28.81999969482422,1.0526326356472429,28.95000076293945,-0.1105850690399578
5954,2023-09-18,29.270000457763672,29.54999923706055,29.09000015258789,29.440000534057614,1333038.0,-0.010145391956600469,1.3589848927231487,-0.8095277020889794,60.05089169668439,62.97659464604521,-0.6842382668326117,-0.8648581174625534,-0.5488280859912962,-0.8876781134656184,8.165741806991797,0.4799995422363281,0.37462414702364555,0.7515004158020027,-0.28805964164286024,1.7910604732468656,0.231720387079573,1.2712804445244323,-1.3180757363008802,73.28769628719992,9.300217833111176,0.5197800287224306,9,-0.6650009155273438,-0.7850008010864258,-0.6875004768371582,-0.5700006484985352,-3.5900001525878906,0,-0.10830201662853478,-1.55999755859375,29.56999969482422,1.2040786139407642,29.25,5.499996026353255,28.81999969482422,-0.10830201662853478
5955,2023-09-19,29.53000068664551,29.559999465942386,29.1200008392334,29.1200008392334,833131.0,0.008882822849866967,-1.146335563226322,-2.411762725936635,63.902440612900335,63.86085945379442,-0.7643881902932357,-1.0544834494567716,-0.8016485483506095,-1.1422449248378435,8.264259084338448,0.4399986267089879,0.3810368466581693,0.9325006484985394,-0.16374907554068585,2.0287503725377647,0.3843757864789268,1.480625510518152,-1.4414299551067735,91.09594230919996,26.789095142066927,0.548124862019613,9,-0.8550004959106481,-1.0450010299682653,-1.112500667572025,-0.8300008773803746,-4.120000839233402,1,-0.11141215167716534,1.3589848927231487,29.270000457763672,-1.55999755859375,29.56999969482422,1.2040786139407642,29.25,-0.11141215167716534
5956,2023-09-20,29.61000061035156,29.65999984741211,29.399999618530273,29.559999465942386,1021436.0,0.0027091067336895147,2.466678534643897,0.1219540561411813,60.10780881286926,63.736086856529745,-0.6282765764490428,-1.0613079500491374,-0.8837071931122225,-1.2188458460670688,8.571061522172926,0.26000022888183594,0.40694731325436706,0.9315005302429178,-0.21404067682999894,2.0770417373158345,0.3587299267064594,1.5042711337793762,-1.3957155495429525,94.31826309731997,32.6631200466861,0.5727706035364575,9,-0.7100009918212855,-1.1250009536743129,-1.2025008201599086,-0.9100008010864222,-4.030000686645508,2,-0.12698413209648318,-1.146335563226322,29.53000068664551,1.3589848927231487,29.270000457763672,-1.55999755859375,29.56999969482422,-0.12698413209648318
5957,2023-09-21,29.209999084472656,29.459999084472656,29.09000015258789,29.3700008392334,1412792.0,-0.013509000933254356,1.176475538127535,-3.1999618539008936,57.47422008918327,62.85715337413554,-0.09918221370896418,-0.5858043365374357,-0.5004486256596046,-0.8057614381843337,9.026426065865117,0.5200004577636683,0.5064610912617304,0.4644990921020522,-0.6378713228164941,1.5668695070205985,-0.08668611535722093,1.0156842995613253,-0.8800568407357687,21.052455461712466,-39.09048723472608,0.5511852074592731,9,-0.279998779296875,-0.7249994277954102,-0.9399991035461426,-0.5099992752075195,-3.6199989318847656,3,-0.1194796261727159,2.466678534643897,29.61000061035156,-1.146335563226322,29.53000068664551,1.3589848927231487,29.270000457763672,-0.1194796261727159
5958,2023-09-22,28.520000457763672,28.88999938964844,28.31999969482422,28.84000015258789,1571401.0,-0.02362200097006406,1.714296094459553,1.9999761584035667,52.102806029000604,61.5467052427364,0.6199548547206746,0.148012045697115,0.16283212330379726,-0.11406396675854324,9.530937917713041,0.8899993896484375,0.5809023847478514,-0.24849958419799734,-1.3090512329333137,0.812052064537319,-0.7787754085656573,0.28177624016966263,1.1399993896484375,14.925428370526628,-48.503000927545855,0.5302758243676585,9,0.4099998474121094,-0.03500080108642578,-0.2500004768371582,0.17999935150146484,-3.0,4,-0.11220198848448315,1.176475538127535,29.209999084472656,2.466678534643897,29.61000061035156,-1.146335563226322,29.53000068664551,-0.11220198848448315
5959,2023-09-25,28.28000068664551,28.63999938964844,28.18000030517578,28.420000076293945,1242135.0,-0.008415139104699043,-1.7058757531219004,0.4374985098824484,55.061722697149136,60.57655088096443,0.8488938291112795,0.4098106261951031,0.3898603924359989,0.12737400466043525,10.272259719231098,0.4599990844726598,0.5939428645889748,-0.48899936676025035,-1.5485704152945168,0.5705716817740161,-1.0187848910273836,0.04078615750688286,1.3531991577148403,6.756784621610507,-60.30446893332842,0.529785524267134,9,0.639999389648434,0.2849988937377894,-0.010000705718997693,0.41999912261962535,-2.4500007629394602,0,-0.10891088574691976,1.714296094459553,28.520000457763672,1.176475538127535,29.209999084472656,2.466678534643897,29.61000061035156,-0.10891088574691976
5960,2023-09-26,28.229999542236328,28.420000076293945,27.979999542236328,28.170000076293945,1313177.0,-0.001768074370408157,1.0,-0.42856948228883923,55.19801711419295,59.64185447067985,0.8783948430998727,0.463906828590801,0.4215282836440579,0.18875619194014703,10.587033108925525,0.4400005340576172,0.5504900710309073,-0.5265005111694343,-1.6061355945799818,0.5531345722411132,-1.0663180528747098,0.013317030535841212,1.345072320556639,14.880949677794378,-55.82163866315804,0.5398175417052745,9,0.5900001525878906,0.375,0.05000019073486328,0.4700002670288086,-2.0299987792968786,1,-0.09032941120829152,-1.7058757531219004,28.28000068664551,1.714296094459553,28.520000457763672,1.176475538127535,29.209999084472656,-0.09032941120829152
5961,2023-09-27,27.6200008392334,28.1299991607666,27.520000457763672,28.09000015258789,1628994.0,-0.021608172614040577,1.2181878712845535,-7.833391613949201,41.545910189707385,56.93009701697481,1.453079675468949,1.0680193176022499,1.0002470542092787,0.8028722252152534,11.264950660659375,0.7099990844726562,0.48554855465318525,-1.0979992866516106,-2.282488466111168,0.08648989280794694,-1.6902438763813876,-0.5057546969218336,1.8593666843261687,5.154662487538319,-64.34020745047572,0.5922445897297788,9,0.9699993133544922,0.9699993133544922,0.659998893737793,1.0799989700317383,-1.060001373291012,2,-0.08001451573752483,1.0,28.229999542236328,-1.7058757531219004,28.28000068664551,1.714296094459553,28.520000457763672,-0.08001451573752483
5962,2023-09-28,27.229999542236328,27.82999992370605,27.209999084472656,27.59000015258789,1888779.0,-0.014120249281205144,-2.099992370634555,0.7659598644563034,31.46341939967857,52.98969296015177,1.7057930825555516,1.4014993773787552,1.344442618543951,1.1952438393439024,11.405540293535953,0.6200008392333949,0.4034112703053978,-1.4065005302429192,-2.7618374161143286,-0.051163644371509776,-2.084168973178624,-0.7288320873072145,2.0926186160595677,1.1905032220562097,-62.88593109477118,0.6776684429357054,9,1.2049999237060547,1.2049999237060547,1.0325002670288086,1.4700002670288086,-0.379999160766598,3,-0.06059491906971837,1.2181878712845535,27.6200008392334,1.0,28.229999542236328,-1.7058757531219004,28.28000068664551,-0.06059491906971837
5963,2023-09-29,27.43000030517578,27.8799991607666,27.25,27.29999923706055,1870361.0,0.007344868391541137,-4.478264475146369,-0.3611134658585075,31.961274846892593,49.86862442128601,1.3078438989909387,1.1668112285536836,1.0948576718447143,1.0008761985319943,11.518507538226325,0.6499996185302734,0.3299344952456522,-1.146499824523925,-2.6053425826497367,0.3123429336018866,-1.875921203586831,-0.41707844546101924,1.681355945737792,15.384697465227537,-43.52067358213773,0.729421379062906,9,1.0049991607666016,1.0049991607666016,0.8574995994567871,1.2699995040893555,-0.8600006103515625,4,-0.06707984440819348,-2.099992370634555,27.229999542236328,1.2181878712845535,27.6200008392334,1.0,28.229999542236328,-0.06707984440819348
5964,2023-10-02,26.559999465942386,27.70000076293945,26.459999084472656,27.559999465942386,2191642.0,-0.03171712831039353,-1.0666681501590864,-7.6922444907423095,25.955736491317353,45.65232396333234,1.9590163813672454,1.9991172266928245,1.9073663275065051,1.8681552189551915,12.447030856567535,1.2400016784667933,0.17828548911299436,-1.9275006294250439,-3.641896517009066,-0.2131047418410219,-2.784698573217053,-1.0703026856330347,2.3612210683270938,5.102057697267128,-48.371941922860195,0.8571979437920108,10,1.4999999999999964,1.4999999999999964,1.727500438690182,2.1400003433227504,0.03000068664550426,0,-0.03915658995069993,-4.478264475146369,27.43000030517578,-2.099992370634555,27.229999542236328,1.2181878712845535,27.6200008392334,-0.03915658995069993
5965,2023-10-03,26.15999984741211,26.61000061035156,25.940000534057614,26.479999542236328,2452045.0,-0.015060226904115459,1.3103377969535417,0.31999969482421875,24.618330196886333,41.70904856155646,2.0458529657063806,2.3868124267717583,2.2433955944892574,2.263877753219166,13.730248414157254,0.6700000762939453,-0.031478904969308275,-2.2420001983642592,-4.2341281209788555,-0.24987227574966298,-3.2380641596715556,-1.2459362370569629,2.465874112881753,10.045637046133624,-38.983551518960454,0.9960639613072979,10,1.5399999618530273,1.640000343322754,2.127500057220459,2.5399999618530273,0.06999969482421875,1,-0.012614676056227236,-1.0666681501590864,26.559999465942386,-4.478264475146369,27.43000030517578,-2.099992370634555,27.229999542236328,-0.012614676056227236
5966,2023-10-04,26.270000457763672,26.70000076293945,26.020000457763672,26.09000015258789,1901462.0,0.004204916322369412,-3.2500059604701397,-0.5625014901175405,19.71546401664196,37.513631220162985,1.5782153613900043,2.272010591098727,2.0655154031231895,2.1517930059432118,14.74862897268049,0.6800003051757777,-0.20410242404140888,-2.0549996376037605,-4.251988131203301,0.14198885599578048,-3.153493884403531,-0.95650539080399,1.9798512228571141,17.01031738697,-25.234460840607063,1.0984942467997711,10,1.1449995040893555,1.5299997329711914,2.0674991607666016,2.429999351501465,0.6299991607666016,2,-0.002664624804128435,1.3103377969535417,26.15999984741211,-1.0666681501590864,26.559999465942386,-4.478264475146369,27.43000030517578,-0.002664624804128435
5967,2023-10-05,26.36000061035156,26.46999931335449,26.170000076293945,26.45000076293945,1044455.0,0.0034259669211877952,3.615470391454843,-0.5,15.778279173878403,33.47757268070497,1.1638159919131148,2.13721973694933,1.905992402883438,2.0616479501793705,16.5463824448402,0.2999992370605433,-0.43642400128054604,-1.8669995307922385,-4.233263330044348,0.4992642684598714,-3.0501314304182934,-0.6838676311661835,1.5664719097503834,21.649503794053356,-13.488190514877548,1.183131899626055,10,0.9299993515014684,1.4399995803833043,1.9774990081787145,2.3399991989135778,0.6700000762939524,3,0.007587209823974206,-3.2500059604701397,26.270000457763672,1.3103377969535417,26.15999984741211,-1.0666681501590864,26.559999465942386,0.007587209823974206
5968,2023-10-06,26.479999542236328,26.54999923706055,25.959999084472656,26.459999084472656,1752825.0,0.004552311422847399,6.3750089407049595,-0.22222693171703473,19.068740643000282,29.478352452466204,0.8090965276769602,1.9377899135371095,1.718365930444179,1.9329394869270615,17.819897325752176,0.5900001525878942,-0.671897025891738,-1.633500576019287,-4.1093654597847795,0.8423643077462053,-2.871433017902035,-0.39556813413653913,1.1683668998194072,30.681757838280898,0.35450688410243814,1.2379324418827464,10,0.7000007629394531,1.3200006484985352,1.9625000953674316,2.2200002670288086,0.3400001525878906,4,0.01397284160232859,3.615470391454843,26.36000061035156,-3.2500059604701397,26.270000457763672,1.3103377969535417,26.15999984741211,0.01397284160232859
5969,2023-10-09,26.57999992370605,26.6200008392334,26.270000457763672,26.440000534057614,1385109.0,0.003776449516557534,2.1818039950061396,6.999809269502194,16.0919630947963,25.13323533919991,0.4946043473056285,1.7428509293140202,1.5543742043009452,1.8260000212265695,18.640063157630028,0.35000038146972656,-0.8882976132701899,-1.416500186920171,-3.952325953444955,1.119325579604613,-2.684413070182565,-0.14858730365777717,0.8291952912299472,84.21042064553693,59.026607246029116,1.2679128832623923,10,0.45499992370605824,1.2200002670288121,1.8699998855590856,2.1199998855590856,0.9500007629394602,0,-0.00037623133598707614,6.3750089407049595,26.479999542236328,3.615470391454843,26.36000061035156,-3.2500059604701397,26.270000457763672,-0.00037623133598707614
5970,2023-10-10,27.170000076293945,27.290000915527344,26.790000915527344,26.79999923706055,1658988.0,0.02219714651171567,-1.5641191171364155,2.6428746594005195,24.897126851569524,23.283370523851254,-0.2923085514673289,1.067385569059887,0.9159129357795877,1.2389676880987253,18.84294885475608,0.7100009918212926,-1.0326318874294955,-0.7375000000000007,-3.2573152481096983,1.7823152481096969,-1.9974076240548477,0.5224076240548463,-1.2299995422363317,90.97739293048656,71.45950885524687,1.2599076240548486,10,-0.26000022888183594,0.630000114440918,1.2725000381469727,1.5299997329711914,0.3799991607666051,1,-0.021347071110688343,2.1818039950061396,26.57999992370605,6.3750089407049595,26.479999542236328,3.615470391454843,26.36000061035156,-0.021347071110688343
5971,2023-10-11,26.770000457763672,27.399999618530273,26.559999465942386,27.170000076293945,2632399.0,-0.014722105903830163,-1.0487768569282068,-1.0810775979833804,24.89713662265899,22.55378354862686,-0.028565237850170178,1.3765038898904365,1.2746994622615517,1.6527323347898317,20.311434194958906,0.8400001525878871,-1.1978799382781133,-1.0349996566772468,-3.565283692600179,1.4952843792456854,-2.300141674638713,0.23014236128421928,-0.802999916076665,56.250074505778336,35.40091588753974,1.2651420179614665,10,0.1399993896484375,1.0299997329711914,1.612499713897705,1.9299993515014648,0.7199993133544922,2,-0.020171867997511916,-1.5641191171364155,27.170000076293945,2.1818039950061396,26.57999992370605,6.3750089407049595,26.479999542236328,-0.020171867997511916
5972,2023-10-12,26.65999984741211,27.09000015258789,26.559999465942386,27.0,1320500.0,-0.004109100054933368,1.0384623849172736,0.8500011920940324,28.271034076456118,22.14375679635614,-0.00885299482257551,1.3518282764096092,1.37359696028156,1.7764770958293283,21.33010511422741,0.5300006866455043,-1.3788273657661563,-1.0155002593994134,-3.4990756994001693,1.4680751806013426,-2.2572879793997913,0.2262874606009646,-0.6356793426513718,48.61114606443922,25.896809652314914,1.2417877200003784,10,0.16000080108642223,1.140000343322754,1.5199999809265137,2.0399999618530273,1.4099998474121094,3,0.009002242028949725,-1.0487768569282068,26.770000457763672,-1.5641191171364155,27.170000076293945,2.1818039950061396,26.57999992370605,0.009002242028949725
5973,2023-10-13,26.29999923706055,26.84000015258789,26.21999931335449,26.540000915527344,1403908.0,-0.013503398815154277,-2.0999923706345354,0.7058869728146738,27.500001083719965,22.315341751067542,0.19444861510753242,1.5328792706699907,1.7200165556814362,2.1476293341019606,22.052560284573204,0.620000839233402,-1.4671421746097835,-1.2120008468627894,-3.599112155243617,1.175110461518038,-2.4055565010532014,-0.01844519267237743,-0.22065156774903016,6.779652797983318,-17.211578149410883,1.1935556541904133,10,0.3700008392333949,1.5000009536743129,1.8700003623962367,2.4000005722045863,1.570001602172848,4,0.027756709914891653,1.0384623849172736,26.65999984741211,-1.0487768569282068,26.770000457763672,-1.5641191171364155,27.170000076293945,0.027756709914891653
5974,2023-10-16,26.10000038146973,26.309999465942386,25.45000076293945,25.70000076293945,2054938.0,-0.007604519444585844,1.0975634718490856,-1.6666534212827373,26.59342170293914,22.534796362851186,0.3602150642573747,1.5633675654776162,1.9102779898521085,2.3558139763076795,23.538478346753262,0.8599987030029368,-1.4886583459237208,-1.2534996986389118,-3.569015315400616,1.0620159181227926,-2.411257507019762,-0.09574189025806135,1.2999992370605433,33.333333333333634,7.851404476331545,1.157757808380852,10,0.32499980926513317,1.4549999237060511,2.0549993515014613,2.5999994277954066,1.729999542236321,0,0.027586180185103393,-2.0999923706345354,26.29999923706055,1.0384623849172736,26.65999984741211,-1.0487768569282068,26.770000457763672,0.027586180185103393
5975,2023-10-17,26.239999771118164,26.420000076293945,26.040000915527344,26.040000915527344,1435464.0,0.005363961210814061,-2.8000133515168275,0.49999761581192637,33.0882297942682,24.02065922703188,0.26011044855089693,1.227169447162666,1.7568090954413904,2.2223428252584725,25.011294930427407,0.37999916076660156,-1.5310274920881959,-0.9490002632141099,-3.073007521657864,1.1750069952296442,-2.011003892435987,0.11300336600776717,1.1209998703002917,40.51279342619692,11.944908772775733,1.0620036292218773,10,0.18500041961669922,1.3150005340576172,2.0,2.4600000381469727,1.5500011444091797,1,0.04916162068519614,1.0975634718490856,26.10000038146973,-2.0999923706345354,26.29999923706055,1.0384623849172736,26.65999984741211,0.04916162068519614
5976,2023-10-18,25.85000038146973,26.149999618530273,25.739999771118164,26.13999938964844,1362776.0,-0.014862781747342013,1.6451648628860687,-1.450003337879207,33.08824526259937,25.94398879244532,0.6529300844944217,1.3924263597450839,2.1282071162355827,2.611878739159078,26.504746295913893,0.5,-1.4660167847329824,-1.150999641418455,-3.0234581242046055,0.7214588413676957,-2.08722888281153,-0.21477040002537962,1.4727792823791468,24.390229719294382,-7.325079730928653,0.9362292413930757,10,0.5749998092651332,1.7049999237060511,2.449999809265133,2.8499994277954066,2.2099990844726562,2,0.06576397796920119,-2.8000133515168275,26.239999771118164,1.0975634718490856,26.10000038146973,-2.0999923706345354,26.29999923706055,0.06576397796920119
5977,2023-10-19,25.71999931335449,25.8700008392334,25.489999771118164,25.65999984741211,1637463.0,-0.005029054785176346,1.111102280855122,-0.20689541774365236,28.67829308954782,27.011716842061713,0.7628182948874347,1.3149790861026567,2.22094893806797,2.7374622648885207,28.748222159884108,0.3800010681152344,-1.3549297173916557,-1.1065007209777882,-2.7484674300431315,0.5354659880875552,-1.9274840755104599,-0.2855173664451165,1.565324772476199,19.424364674241126,-13.763598655753192,0.8209833545326713,10,0.7050008773803746,1.8350009918212926,2.5900006294250524,2.980000495910648,2.5,3,0.0688180600706565,1.6451648628860687,25.85000038146973,-2.8000133515168275,26.239999771118164,1.0975634718490856,26.10000038146973,0.0688180600706565
5978,2023-10-20,25.31999969482422,25.43000030517578,25.10000038146973,25.36000061035156,6066988.0,-0.015552085116992242,2.6666596024244082,-0.6666878596178714,32.48587403197982,28.83326250174877,1.0962501470206831,1.5420103308867965,2.58633255513044,3.127160753246926,30.861739702882744,0.6199989318847585,-1.238045245773364,-1.3465003013610826,-2.9156676329910596,0.22266703026889445,-2.131083967176071,-0.5619166355460941,1.928617924548643,16.66661850128579,-19.2447858188577,0.7845836658149886,10,0.9300003051757812,2.060000419616699,3.054999828338623,3.380000114440918,2.9300003051757812,4,0.1086097959377994,1.111102280855122,25.71999931335449,1.6451648628860687,25.85000038146973,-2.8000133515168275,26.239999771118164,0.1086097959377994
5979,2023-10-23,25.20000076293945,25.309999465942386,24.86000061035156,25.29999923706055,1628206.0,-0.004739294365366797,6.500047684139929,2.499904634751496,35.27608008060008,29.986479527196614,1.1174186862719608,1.4961402201353202,2.6667059626940137,3.2346191420955144,32.954623981452855,0.4599990844726598,-1.113854943559211,-1.3124992370605497,-2.8181919149442045,0.19319344082310508,-2.0653455760023753,-0.5596528981187241,1.9626721669172866,21.79488903750993,-16.67006563346438,0.7528463389418266,10,0.9299993515014684,2.0599994659423864,3.3449988365173375,3.499999046325687,3.2299995422363317,0,0.1059523807721705,2.6666596024244082,25.31999969482422,1.111102280855122,25.71999931335449,1.6451648628860687,25.85000038146973,0.1059523807721705
5980,2023-10-24,25.68000030517578,25.739999771118164,25.229999542236328,25.29999923706055,2025011.0,0.019047600305720946,1.0400009155273438,-3.8000686655982294,41.87326998619142,31.872716567589105,0.45129412589836804,0.8593660832722634,2.1653814696036626,2.737877037851579,34.56375357844919,0.5399990081787145,-1.0111715810396653,-0.7049997329711921,-2.017843239895999,0.6078437739536149,-1.3614214864335956,-0.048577979508788616,1.3445122855106426,63.56591668872205,21.462306903366617,0.6564217534624027,10,0.2950000762939453,1.5799999237060547,2.864999294281006,3.0199995040893555,3.0,1,0.08372272558333815,6.500047684139929,25.20000076293945,2.6666596024244082,25.31999969482422,1.111102280855122,25.71999931335449,0.08372272558333815
5981,2023-10-25,25.40999984741211,25.670000076293945,25.209999084472656,25.61000061035156,1516570.0,-0.010514036392330284,1.8750089407052428,-0.5263163178236165,37.532790397770114,32.90180060329066,0.5678011573006998,1.0069357554544425,2.404999424266993,2.989235245179408,35.66934240444938,0.470001220703125,-0.9119792532245867,-0.8645001411438002,-2.1099629825266746,0.3809627002390741,-1.4872315618352374,-0.24176872045236308,1.4846420244542209,54.45535766555704,9.361082047448171,0.6227314206914368,10,0.4400005340576172,1.8500003814697266,3.1700000762939453,3.2899999618530273,3.5,2,0.0936639544434168,1.0400009155273438,25.68000030517578,6.500047684139929,25.20000076293945,2.6666596024244082,25.31999969482422,0.0936639544434168
5982,2023-10-26,25.57999992370605,25.8700008392334,25.26000022888184,25.399999618530273,1268325.0,0.006690282460243946,-1.6521818453220363,-0.8999980926586414,38.34196993602468,34.106463809102294,0.2553444818324877,0.745190061294597,2.220150541715274,2.800913175366137,36.32384272475839,0.610000610351559,-0.8883897574325701,-0.6120000839233448,-1.8086022936864161,0.5846021258397265,-1.2103011888048805,-0.013698979041809167,1.1925634724693914,71.28704457340527,23.362995944575445,0.5983011048815348,10,0.06000041961670277,1.5799999237060582,3.1124997138977086,3.1199998855590856,3.379999160766605,3,0.0969507251615751,1.8750089407052428,25.40999984741211,1.0400009155273438,25.68000030517578,6.500047684139929,25.20000076293945,0.0969507251615751
5983,2023-10-27,25.59000015258789,25.809999465942386,25.559999465942386,25.65999984741211,1111071.0,0.0003909393632395286,-2.84612224537126,-0.3888865341414903,36.870024512222024,35.248308565689285,0.14979173050877037,0.6221728547192669,2.191242982303436,2.767992313160015,37.11462481230969,0.25,-0.840627503149701,-0.5099998474121108,-1.582311574537055,0.5623118797128335,-1.0461557109745847,0.026156016150363115,1.0678094764381179,72.27716602049749,27.747489830155146,0.5361558635624724,10,0.05000019073486328,1.2849998474121094,3.117499828338623,3.109999656677246,3.3299999237060547,4,0.10277448788919319,-1.6521818453220363,25.57999992370605,1.8750089407052428,25.40999984741211,1.0400009155273438,25.68000030517578,0.10277448788919319
5984,2023-10-30,25.520000457763672,25.81999969482422,25.3799991607666,25.71999931335449,1449869.0,-0.0027354315907317517,1.2000047683761295,2.8571389645776057,24.615375586510055,34.306880320382824,0.1440105866064485,0.6432429320908,2.2398426309611352,2.810120497588713,37.170039252569886,0.4400005340576172,-0.8273625220950223,-0.5279995918273919,-1.6072312048492705,0.5512320211944868,-1.067615398338333,0.01161621468354923,1.0299406301418692,46.96978016420494,7.971926018708238,0.5396158065109393,10,-0.015000343322753906,1.2299995422363281,3.187499523162842,3.179999351501465,3.6000003814697266,0,0.10697490177378932,-2.84612224537126,25.59000015258789,-1.6521818453220363,25.57999992370605,1.8750089407052428,25.40999984741211,0.10697490177378932
5985,2023-10-31,25.82999992370605,25.8700008392334,25.520000457763672,25.54999923706055,1565717.0,0.012147314278282861,-1.058836399131591,-1.4000114441572702,35.12656413252694,34.53336019481922,-0.25732384844087974,0.32385742475724655,1.9012879307347887,2.47744163284084,36.72736547193992,0.35000038146972656,-0.7759344387184441,-0.20150012969970987,-1.2836086228287265,0.8806083634293067,-0.7425543762642164,0.33955411686479664,0.6185447355462514,93.9392713369606,54.763985625504304,0.5410542465645078,10,-0.46499919891357067,0.8100004196167028,2.912499904632572,2.8699998855590856,3.659999847412113,1,0.10065816450442666,1.2000047683761295,25.520000457763672,-2.84612224537126,25.59000015258789,-1.6521818453220363,25.57999992370605,0.10065816450442666
5986,2023-11-01,26.20000076293945,26.31999969482422,25.86000061035156,25.8799991607666,1575589.0,0.014324461491531881,-1.5555596763853188,1.1428600622611726,43.27486358546035,36.155201361031715,-0.6397305313519439,-0.05444808420519465,1.5051530673536782,2.0817328783193467,36.10373558013262,0.4899997711181676,-0.6912067715519967,0.1720006942748995,-0.907308958883565,1.251310347433364,-0.3676541323043345,0.7116555208541335,0.15323125337880938,88.679340344942,48.603360811527416,0.5396548265792322,11,-0.610000610351559,0.29499912261963246,2.512498855590824,2.499999046325687,3.0099983215332067,2,0.09465646832134267,-1.058836399131591,25.82999992370605,1.2000047683761295,25.520000457763672,-2.84612224537126,25.59000015258789,0.09465646832134267
5987,2023-11-02,26.559999465942386,26.85000038146973,26.43000030517578,26.5,1684388.0,0.01374040811144428,-3.200024795674144,0.18749739230986043,53.80117709193708,38.52356836769363,-0.9700563700302567,-0.42024110841589746,1.1265332457182033,1.7020101054129846,35.099112609773144,0.6499996185302805,-0.6539924535102628,0.521999454498296,-0.5738413260097737,1.6178402350063656,-0.02592093575573884,1.0699198447523308,-1.6999988555908274,80.2720629450477,34.49784678705409,0.5479203902540357,11,-0.7049989700317418,-0.18999958038330433,2.0300006866455043,2.1400003433227504,2.989999771118164,3,0.08847893180431354,-1.5555596763853188,26.20000076293945,-1.058836399131591,25.82999992370605,1.2000047683761295,25.520000457763672,0.08847893180431354
5988,2023-11-03,26.85000038146973,27.20000076293945,26.63999938964844,26.63999938964844,1800011.0,0.010918709388500147,-4.333321223240412,3.5000476841400476,60.68376579269119,41.346644557925984,-1.1400963384306344,-0.7179087784353051,0.814771959669276,1.3867456645400402,33.64133147157447,0.6400012969970632,-0.5785093246500637,0.793500328063967,-0.3454053620120767,1.9324060181400107,0.22404748302594513,1.3629531731019888,-1.9501997756958076,80.76922673848946,32.04072221240588,0.5694528450380218,11,-0.6450004577636754,-0.4800004959106481,1.5849990844726527,1.8199987411498988,2.539999008178711,4,0.07858468055959955,-3.200024795674144,26.559999465942386,-1.5555596763853188,26.20000076293945,-1.058836399131591,25.82999992370605,0.07858468055959955
5989,2023-11-06,26.56999969482422,26.940000534057614,26.559999465942386,26.8799991607666,1549861.0,-0.010428330825602239,-1.3030373089038587,-1.4761809611175194,54.52054737253552,42.751897600853106,-0.721162385953356,-0.4624033578699489,1.0625399962445918,1.6499767957862446,32.30444931533114,0.38000106811522727,-0.4743305856502502,0.5139996528625481,-0.6239467041211881,1.6519460098462844,-0.05497352562931823,1.0829728313544145,-1.5781910827636736,62.49994323368209,12.206252190129298,0.5689731784918673,11,-0.36499977111816406,-0.2899990081787145,1.864999771118164,2.09999942779541,2.6000003814697266,0,0.08844563072868605,-4.333321223240412,26.85000038146973,-3.200024795674144,26.559999465942386,-1.5555596763853188,26.20000076293945,0.08844563072868605
5990,2023-11-07,26.59000015258789,26.82999992370605,26.489999771118164,26.51000022888184,1300444.0,0.000752745878561889,-4.666629579591453,-0.25806471460476677,61.28048195433401,45.39052999602687,-0.6688402109032765,-0.5566221911041964,1.0031047941414428,1.6097997498576149,32.31373947430094,0.3400001525878871,-0.3609519095073992,0.563000106811522,-0.4811030465014845,1.6071032601245285,0.040948530155020535,1.0850516834680235,-1.5098638544921883,54.47757157538465,0.8697886262799344,0.5220515766565028,11,-0.3599996566772461,-0.46000003814697266,1.4699993133544922,1.7049989700317383,2.539999008178711,1,0.0951485773646854,-1.3030373089038587,26.56999969482422,-4.333321223240412,26.85000038146973,-3.200024795674144,26.559999465942386,0.0951485773646854
5991,2023-11-08,26.229999542236328,26.51000022888184,26.07999992370605,26.46999931335449,2034744.0,-0.013538947284155056,1.6874884516578796,-3.000000000000089,57.26496005164516,47.49308445331804,-0.201477921631394,-0.2520754128427498,1.3215757804243502,1.9497206155666547,32.27145669523135,0.5100002288818395,-0.2549109678768069,0.22999954223632812,-0.7597158085497355,1.2197148930223918,-0.2648581331567037,0.72485721762936,-1.0650686655468746,13.39281304761758,-42.6990846477593,0.49485767539303255,11,0.06000041961669922,-0.09999942779541016,1.5200004577636719,1.8050003051757812,3.6700000762939453,2,0.12428518054803961,-4.666629579591453,26.59000015258789,-1.3030373089038587,26.56999969482422,-4.333321223240412,26.85000038146973,0.12428518054803961
5992,2023-11-09,26.899999618530273,27.0,26.06999969482422,26.26000022888184,2676683.0,0.025543274418098783,1.2142860386646745,-2.6666666666666914,70.89946609385659,51.2741335179441,-0.7426417700932255,-0.951982021536633,0.6018234263322242,1.2662070504977834,31.933058745762178,0.9300003051757812,-0.1831916604460062,0.8879996299743667,-0.14047064739225945,1.9164699073409928,0.3737644912910554,1.402234768657678,-1.65366594639082,73.45125125327901,11.86123307694588,0.514235138683313,11,-0.6099996566772461,-0.7699995040893555,0.7075004577636719,1.135000228881836,2.8299999237060547,3,0.08587358731228845,1.6874884516578796,26.229999542236328,-4.666629579591453,26.59000015258789,-1.3030373089038587,26.56999969482422,0.08587358731228845
5993,2023-11-10,27.03000068664551,27.03000068664551,26.60000038146973,26.79999923706055,1656182.0,0.004832753530066514,2.7391095225853532,0.3593776077056978,74.14246122272532,56.77714303307913,-0.7229204848375623,-1.0798537548933105,0.42996968858144413,1.1293787549840317,31.172554027969923,0.43000030517578125,-0.05634860950543441,0.9815006256103551,-0.13780879754474284,2.100810048765453,0.42184591403280436,1.5411553371879059,-1.7055203308740587,100.0,31.997430651997746,0.5596547115775493,11,-0.6700000762939489,-0.9000005722045934,0.514999389648434,1.004999160766598,2.0100002288818324,4,0.09322968873101334,1.2142860386646745,26.899999618530273,1.6874884516578796,26.229999542236328,-4.666629579591453,26.59000015258789,0.09322968873101334
5994,2023-11-13,26.81999969482422,27.170000076293945,26.770000457763672,26.989999771118164,1335460.0,-0.007769181889996979,-1.9629760449854123,-0.7391261081211076,66.19315349369487,60.22898629543111,-0.3454496953700321,-0.8570899688709908,0.6041638346553952,1.3304637172689553,29.539116219314497,0.39999961853027344,0.060792422996321704,0.7354996681213386,-0.4358867330468357,1.9068860692895129,0.14980646753725324,1.321192868705424,-1.4204985227660458,68.18179453700863,-0.3662022709759327,0.5856932005840864,11,-0.2899990081787145,-0.6899995803833008,0.6700005531311035,1.2150001525878906,2.4600009918212926,0,0.09582400164307936,2.7391095225853532,27.03000068664551,1.2142860386646745,26.899999618530273,1.6874884516578796,26.229999542236328,0.09582400164307936
5995,2023-11-14,27.53000068664551,27.61000061035156,26.75,26.90999984741211,1620008.0,0.026472818788223496,1.205127828925661,-3.647062123439081,76.76765487435348,63.95040754975257,-0.8816621514006826,-1.5446891215507605,-0.11898018816757627,0.6128703832481186,28.269731484947137,0.860000610351559,0.2120886207372159,1.3810006141662647,0.04330575097603173,2.7186954773564977,0.71215318257115,2.0498480457613795,-2.058479530952088,94.8052028476455,23.463562231787463,0.668847431595116,11,-0.6900005340576207,-1.2950000762939524,-0.11250066757202504,0.384999275207516,1.7399997711181605,1,0.059571353023757156,-1.9629760449854123,26.81999969482422,2.7391095225853532,27.03000068664551,1.2142860386646745,26.899999618530273,0.059571353023757156
5996,2023-11-15,27.54999923706055,27.85000038146973,27.43000030517578,27.559999465942386,1423103.0,0.0007264275305571832,-2.360026245317356,-0.016129379589551344,75.85298710062727,66.40060866182925,-0.7711160137280189,-1.5081199911340981,-0.15022604597113087,0.5814865902322559,26.779286738962675,0.42000007629394887,0.425872354848039,1.3159992218017607,-0.1514496125440914,2.7834480561476127,0.5822748046288346,2.0497236389746867,-1.9501693140876384,83.14600962460611,11.310121950332189,0.7337244171729262,11,-0.5899991989135778,-1.194998741149906,-0.1949992179870641,0.3250007629394496,1.5300006866455007,2,0.05735027105120993,1.205127828925661,27.53000068664551,-1.9629760449854123,26.81999969482422,2.7391095225853532,27.03000068664551,0.05735027105120993
5997,2023-11-16,27.489999771118164,27.84000015258789,27.489999771118164,27.6299991607666,997257.0,-0.002177839114480773,-4.000027247956403,13.999618539004388,74.61137796954456,67.94812112592409,-0.6317590104826216,-1.379442230291147,-0.11884432870644446,0.6289976338075824,24.991126728648887,0.35000038146972656,0.5870892958714364,1.1674997329711907,-0.380699388649969,2.7156988545923504,0.39340017216061085,1.9415992937817705,-1.710156211465506,71.19995117187472,-0.5561536931394357,0.7740995608105796,11,-0.5299997329711914,-1.1349992752075195,-0.13499975204467773,0.3100004196166992,1.5699996948242223,3,0.08766823817671066,-2.360026245317356,27.54999923706055,1.205127828925661,27.53000068664551,-1.9629760449854123,26.81999969482422,0.08766823817671066
5998,2023-11-17,28.06999969482422,28.18000030517578,27.489999771118164,27.489999771118164,2220789.0,0.021098578702624105,-1.3793124993834,-4.142874659400545,79.17617430624043,70.68763522966907,-1.1404313298086421,-1.8370416867778872,-0.7351747031974227,0.03544403660138329,22.957536433380028,0.6900005340576172,0.7182039952184809,1.609999656677246,-0.04789981222086226,3.2678991255753544,0.7810499222281919,2.4389493911263003,-2.124543589426196,92.30765126738622,16.69679599150598,0.8289497344490533,11,-0.9449996948242188,-1.5499992370605469,-0.7599992752075195,-0.26999950408935547,0.6499996185302699,4,0.0591378648186518,-4.000027247956403,27.489999771118164,-2.360026245317356,27.54999923706055,1.205127828925661,27.53000068664551,0.0591378648186518
5999,2023-11-20,27.8700008392334,28.21999931335449,27.790000915527344,28.06999969482422,1149498.0,-0.007125003839159261,-1.3888885945438838,-0.3448256584464314,73.9436607106078,72.09465509147726,-0.8232032698479372,-1.5038606948844944,-0.5800598068072347,0.21643720366576247,20.649448542355536,0.4299983978271449,0.7829208086853647,1.27650079727173,-0.3841937085420284,2.9371953030854883,0.4461535443648508,2.106848050178609,-1.7010903138575983,76.19056887023943,2.7784159944401523,0.8303472529068788,11,-0.725001335144043,-1.3300008773803746,-0.6350007057189941,-0.07000064849853516,0.779998779296875,0,0.04198062580058859,-1.3793124993834,28.06999969482422,-4.000027247956403,27.489999771118164,-2.360026245317356,27.54999923706055,0.04198062580058859
6000,2023-11-21,27.82999992370605,28.040000915527344,27.809999465942386,27.88999938964844,880718.0,-0.0014352678264378804,-3.600011444048397,0.29999904632026214,70.73789113364862,73.59164743392209,-0.6580072879990055,-1.364486435966061,-0.587300234390721,0.23828424847021168,19.123870572984124,0.23000144958495738,0.8002012720485325,1.1289999008178668,-0.5608073082573171,2.8188071098930507,0.2840962962802749,1.9739035053554588,-1.4149587437728073,50.632926673217426,-19.986819065378356,0.8449036045375915,11,-0.6850004196166957,-1.2899999618530273,-0.8399996757507289,-0.2749996185302699,0.7299995422363352,1,0.052102075706594864,-1.3888885945438838,27.8700008392334,-1.3793124993834,28.06999969482422,-4.000027247956403,27.489999771118164,0.052102075706594864
6001,2023-11-22,27.790000915527344,27.979999542236328,27.790000915527344,27.79999923706055,1237538.0,-0.0014372622453597828,-37.00610454025181,0.16664017547767562,67.0360192763597,73.16237556531134,-0.4173384937940483,-1.1984886668583883,-0.5917904112733154,0.26514129451078006,17.482073986956635,0.18999862670898438,0.8693819023356397,0.9700008392333999,-0.6715261235366157,2.6115278020034154,0.1492373578483921,1.7907643206184076,-1.1583647595835522,41.09607294959913,-27.133563427166123,0.8207634813850073,11,-0.3800010681152344,-1.25000095367432,-0.8000006675720215,-0.2350006103515625,0.6099987030029297,2,0.053256548883717114,-3.600011444048397,27.82999992370605,-1.3888885945438838,27.8700008392334,-1.3793124993834,28.06999969482422,0.053256548883717114
6002,2023-11-23,28.059999465942386,28.09000015258789,27.75,27.790000915527344,856377.0,0.009715672598779479,1.0606074617807704,-27.00438763829675,66.85235422065941,72.35236367619291,-0.5648912088581071,-1.341969013989928,-0.9179203265354836,-0.012251471974401795,16.228595395448604,0.3400001525878906,0.9265278977117006,1.115999412536624,-0.5056877775326392,2.737686602605887,0.3051558175019906,1.9268430075712573,-1.2377597311093105,78.08219893920082,10.966214007660241,0.8108435950346324,11,-0.5749998092651403,-1.5199995040893626,-1.069999217987064,-0.5049991607666051,0.2100009918212855,3,0.036350694126052296,-37.00610454025181,27.790000915527344,-3.600011444048397,27.82999992370605,-1.3888885945438838,27.8700008392334,0.036350694126052296
6003,2023-11-24,28.21999931335449,28.36000061035156,28.03000068664551,28.09000015258789,1042520.0,0.005702061669897729,-1.640019531399031,0.481480958200564,73.77521534629915,73.19481499314892,-0.6016030299352693,-1.3648078345657808,-1.1436657586496466,-0.17879021169134646,15.049705811074881,0.3299999237060476,1.0402643652982064,1.1444993019103968,-0.4410202362027462,2.73001884002354,0.35173953285382353,1.9372590709669701,-1.2300284290988444,77.0489906696349,8.962905520689631,0.7927597690565716,11,-0.6649990081787074,-1.6099987030029297,-1.2299990653991664,-0.6649990081787074,0.620000839233402,4,0.02976612944814594,1.0606074617807704,28.059999465942386,-37.00610454025181,27.790000915527344,-3.600011444048397,27.82999992370605,0.02976612944814594
6004,2023-11-27,28.25,28.459999084472656,28.209999084472656,28.270000457763672,831565.0,0.0010631001904848336,-3.999885561701316,-0.15385066830993568,73.8505756576242,72.870695080179,-0.4553066159919723,-1.243554888184768,-1.2307475991969952,-0.21554107252219978,13.665649586453075,0.25,1.0487574856651172,1.0380000114440904,-0.4507733772604219,2.5267734001486026,0.293613317091836,1.7823867057963447,-1.068224954090926,70.4226260194926,0.5897439900796257,0.7443866943522557,11,-0.30500030517578125,-1.5900001525878906,-1.434999942779541,-0.869999885559082,0.6000003814697301,0,0.016637143835557033,-1.640019531399031,28.21999931335449,1.0606074617807704,28.059999465942386,-37.00610454025181,27.790000915527344,0.016637143835557033
6005,2023-11-28,28.43000030517578,28.479999542236328,28.21999931335449,28.26000022888184,983010.0,0.006371692218611669,-1.0799859620211332,-8.499809269502016,83.33335259948545,73.70184680227436,-0.552296144801339,-1.2846469421051552,-1.4752961956066883,-0.40530517517201403,12.33104972551717,0.2600002288818395,1.0425152123464159,1.0880002975463867,-0.3457081773134618,2.5217087724062353,0.37114606011646245,1.804854534976311,-1.0437094130965328,93.15078514879941,15.510292120501063,0.7168542374299237,11,-0.44500064849853516,-1.585000991821289,-1.7350001335144043,-1.1700000762939453,0.4799995422363281,1,0.007738280372597828,-3.999885561701316,28.25,-1.640019531399031,28.21999931335449,1.0606074617807704,28.059999465942386,0.007738280372597828
6006,2023-11-29,28.68000030517578,28.88999938964844,28.45000076293945,28.459999084472656,1426089.0,0.008793527869026763,-2.666687859617842,1.2941242468781475,80.90279870379713,74.40089355052464,-0.6986156994042361,-1.4117040925610915,-1.7908493421628862,-0.6688238415608367,12.10075783657607,0.4599990844726598,1.1094163290366268,1.2140003204345717,-0.23275885943792574,2.660759500307069,0.4906207304983212,1.9373799103708222,-1.0968418560682593,81.57901781531476,3.267807553610723,0.7233795899362487,11,-0.49000072479248047,-1.6300010681152344,-2.0625,-1.4200000762939453,0.3099994659423828,2,-0.004184129635861233,-1.0799859620211332,28.43000030517578,-3.999885561701316,28.25,-1.640019531399031,28.21999931335449,-0.004184129635861233
6007,2023-11-30,28.90999984741211,29.09000015258789,28.649999618530273,28.65999984741211,1953202.0,0.008019509755542886,-2.2592576894276553,1.1363573311138855,81.54363511495607,74.66394475149306,-0.7889746047685264,-1.5353381378420252,-2.07218576242515,-0.9160916658159763,12.942420360437994,0.4400005340576172,1.0756577255710873,1.3264998435974107,-0.1904539020301783,2.8434535892249997,0.5680229707836162,2.084976716411205,-1.065473210196405,83.01883057877258,7.143308835701916,0.7584768728137952,11,-0.48999977111816406,-1.734999656677246,-2.354999542236328,-1.6499996185302734,-0.030000686645507812,3,-0.017640962697116347,-2.666687859617842,28.68000030517578,-1.0799859620211332,28.43000030517578,-3.999885561701316,28.25,-0.017640962697116347
6008,2023-12-01,28.959999084472656,29.1299991607666,28.82999992370605,29.0,1170543.0,0.0017294789804374044,1.0000000000000238,-0.160003662109375,87.94330702270551,76.2194610083928,-0.7816497581984265,-1.495849506357139,-2.151755215937655,-0.9840420980348057,14.431813970794122,0.2999992370605504,1.0551100853959632,1.2709991455078118,-0.32271082361669556,2.864709114632319,0.47414416094555634,2.0678541300700672,-0.8663777441825147,81.52173236998414,4.479968826194721,0.7968549845622539,12,-0.5199995040893555,-1.7049999237060547,-2.5599989891052246,-1.6999988555908203,-0.4199981689453125,4,-0.023825920183779936,-2.2592576894276553,28.90999984741211,-2.666687859617842,28.68000030517578,-1.0799859620211332,28.43000030517578,-0.023825920183779936
6009,2023-12-04,28.920000076293945,29.209999084472656,28.8799991607666,29.0,1218459.0,-0.0013811812653045097,-3.1249538069069103,1.9999523173755485,82.32565896864473,77.50699076783681,-0.644858881393457,-1.339441266780561,-2.1346637963016875,-0.9539465520426269,15.917609715014503,0.3299999237060547,1.0478451014078765,1.1135001182556152,-0.47935591740282746,2.706356153914058,0.3170721004263939,1.9099281360848366,-0.6191031719085132,70.70716411871814,-3.9187874696827407,0.796428017829222,12,-0.4400005340576172,-1.6250009536743164,-2.6624999046325684,-1.6599998474121094,0.3299999237060547,0,-0.0027662490835064224,1.0000000000000238,28.959999084472656,-2.2592576894276553,28.90999984741211,-2.666687859617842,28.68000030517578,-0.0027662490835064224
6010,2023-12-05,29.1200008392334,29.209999084472656,28.84000015258789,28.920000076293945,1811088.0,0.0069156556850564765,-1.0555461365659307,-2.5000119209403238,83.69107776838187,79.35755282250594,-0.7181507558840501,-1.4126074693748443,-2.3541084933480327,-1.1650237154686565,17.333614000352625,0.3699989318847656,0.9647633195168019,1.1870008468627944,-0.4009154825385224,2.774917176264111,0.393042682162136,1.9809590115634528,-0.63728349883052,88.15809947347029,14.006358939135907,0.7939581647006577,12,-0.6400012969970703,-1.7550010681152344,-2.9925007820129395,-1.8600006103515625,-0.01000022888183949,1,-0.009271993474667006,-3.1249538069069103,28.920000076293945,1.0000000000000238,28.959999084472656,-2.2592576894276553,28.90999984741211,-0.009271993474667006
6011,2023-12-06,29.489999771118164,29.56999969482422,29.059999465942386,29.229999542236328,1433430.0,0.012706006910077727,1.4285720773293322,1.2999961853172863,87.87885136960867,81.69383028350032,-0.9182042422243448,-1.6083118586583183,-2.7199877411672446,-1.5467743884075702,18.38551277646705,0.5100002288818324,0.9395848233765456,1.393999767303466,-0.125673291846077,2.913672826453009,0.6341632377286963,2.153836296878236,-0.8618260819013308,91.30435684002116,16.086101921715695,0.759836529574771,12,-0.6899995803833008,-1.7749996185302734,-3.487499237060547,-2.229999542236328,-0.5699996948242188,2,-0.019667681526199687,-1.0555461365659307,29.1200008392334,-3.1249538069069103,28.920000076293945,1.0000000000000238,28.959999084472656,-0.019667681526199687
6012,2023-12-07,29.209999084472656,29.649999618530273,29.13999938964844,29.51000022888184,1371232.0,-0.00949476733871435,-1.3181800448226597,-1.1538495396691624,74.35899943920602,81.75869518271217,-0.5117355442861111,-1.2083302315849451,-2.426463232896218,-1.2849034268935497,20.370142585154788,0.5100002288818324,0.9416027362658603,0.9984991073608391,-0.4892368366208508,2.486235051342529,0.25463113536999415,1.7423670793516841,-0.3934601941343452,46.341378315764246,-25.611606249200662,0.7438679719908456,12,-0.2799997329711914,-1.3499994277954102,-3.16749906539917,-1.9499988555908203,-0.7999992370605469,3,-0.0075316439661047285,1.4285720773293322,29.489999771118164,-1.0555461365659307,29.1200008392334,-3.1249538069069103,28.920000076293945,-0.0075316439661047285
6013,2023-12-08,29.54999923706055,29.56999969482422,29.18000030517578,29.209999084472656,1811856.0,0.011639854955306284,1.052622596998444,-1.133329518650618,83.87096774193552,82.87207208096899,-0.7188274263213792,-1.4228064885442073,-2.7551575092897345,-1.643795018221713,22.511162891715113,0.3899993896484375,0.9874939142328358,1.2124993324279814,-0.28075368283963087,2.7057523476955936,0.46587282479417524,1.9591258400617875,-0.5667682010838462,87.654265752709,15.566560695620495,0.7466265076338061,12,-0.6149997711181676,-1.6899995803833043,-3.437499046325687,-2.2899990081787145,-1.1599998474121094,4,-0.022673438023431802,-1.3181800448226597,29.209999084472656,1.4285720773293322,29.489999771118164,-1.0555461365659307,29.1200008392334,-0.022673438023431802
6014,2023-12-11,29.38999938964844,29.57999992370605,29.309999465942386,29.540000915527344,1222004.0,-0.00541454658352214,1.3478347403512954,-0.44118076047076327,80.00002934386401,82.50170283034439,-0.424783322643993,-1.1177018443459374,-2.557430876802357,-1.5022120695111703,25.005933158320882,0.27000045776366477,1.0191161356748886,0.923999500274661,-0.4575537867901289,2.305552787339451,0.23322285674226606,1.614776143807056,-0.27341463716102155,67.90118514716073,-6.615356467435674,0.6907766435323953,12,-0.33999919891357777,-1.529999732971195,-3.1024994850158727,-2.129999160766605,-0.7999992370605504,0,-0.02892135051967637,1.052622596998444,29.54999923706055,-1.3181800448226597,29.209999084472656,1.4285720773293322,29.489999771118164,-0.02892135051967637
6015,2023-12-12,29.170000076293945,29.6200008392334,29.170000076293945,29.5,1774488.0,-0.007485516091299549,-1.7272779816778892,2.199977112049287,74.82015671836862,81.82585372085232,-0.09920904712620882,-0.8100709979657061,-2.2885881888912607,-1.3024152624096246,26.813208370813545,0.4500007629394531,1.0123972703120927,0.6220002174377441,-0.7197438878631353,1.9637443227386235,-0.04887183521269378,1.292872270088182,0.4799995422363281,18.644166424206666,-57.617177326322526,0.6708720526504393,12,-0.020000457763671875,-1.3100004196166992,-2.927499771118164,-1.9099998474121094,-0.11000061035155895,1,0.002742541086623751,1.3478347403512954,29.38999938964844,1.052622596998444,29.54999923706055,-1.3181800448226597,29.209999084472656,0.002742541086623751
6016,2023-12-13,29.1299991607666,29.46999931335449,29.1200008392334,29.1200008392334,1408444.0,-0.0013713032369805367,-69.01144601297143,-0.030297951044707106,70.98039245018816,80.65216009143367,0.012669343892586227,-0.6805219869122752,-2.2027478593625283,-1.284970597133146,28.311415381856353,0.3499984741210902,1.0067992097681113,0.5029993057250977,-0.7759159309949482,1.7819145424451435,-0.13645831263492525,1.1424569240851206,0.510400466918945,1.8864801059480625,-71.08170333810574,0.6394576183600232,12,0.1100006103515625,-1.2699995040893555,-2.9499988555908203,-1.8699989318847656,-0.07999992370605113,2,-0.0006865276687675337,-1.7272779816778892,29.170000076293945,1.3478347403512954,29.38999938964844,1.052622596998444,29.54999923706055,-0.0006865276687675337
6017,2023-12-14,29.899999618530273,30.13999938964844,29.520000457763672,29.60000038146973,2538740.0,0.026433246822771483,-1.695652895029289,30.004959938954244,76.58228459333029,79.38982426594755,-0.6728933281694545,-1.3288444250317113,-2.9199177389331936,-2.0739174861244116,30.21036177695631,1.0100002288818395,0.9779880402378431,1.1524997711181655,-0.1294862795218421,2.434485821758173,0.5115067457981617,1.7934927964381693,-0.779998779296875,76.47057723557445,3.8525847164526112,0.6409930253200046,12,-0.4099998474121094,-1.7950000762939453,-3.689999580383301,-2.6399993896484375,-0.7700004577636719,3,-0.032775904840780745,-69.01144601297143,29.1299991607666,-1.7272779816778892,29.170000076293945,1.3478347403512954,29.38999938964844,-0.032775904840780745
6018,2023-12-15,29.729999542236328,30.07999992370605,29.63999938964844,29.8799991607666,2701089.0,-0.005685621353272219,-1.666670519897133,-0.5000000000000059,72.42424067277399,78.28966667751746,-0.42709597262587096,-1.0836649067180701,-2.70184176420657,-1.9230866802693818,31.72742277319608,0.4400005340576101,0.9568713345737194,0.899499702453614,-0.4123963404890887,2.2113957453963167,0.24355168098226443,1.5554477239249636,-0.6099987030029297,59.80387940303622,-12.551002955512928,0.655948021471351,12,-0.23999977111816406,-1.3599996566772425,-3.5199995040893555,-2.469999313354492,-0.4399986267089844,4,-0.044399586786032175,-1.695652895029289,29.899999618530273,-69.01144601297143,29.1299991607666,-1.7272779816778892,29.170000076293945,-0.044399586786032175
6019,2023-12-18,29.040000915527344,29.649999618530273,28.989999771118164,29.520000457763672,1427510.0,-0.023208834084532337,-1.2758543579490147,3.2000050862759557,58.00526248337951,75.43568720140608,0.31482174564480303,-0.31781297860301905,-1.9740176669192522,-1.2545482017802598,32.59389828346869,0.7399997711181641,0.8973677212584619,0.15100107192993306,-1.0825625028895551,1.3845646467494213,-0.46578071547980926,0.7677828593396754,1.0999984741210973,4.347927043061299,-62.67578126987585,0.616781787409744,12,0.524998664855957,-0.595001220703125,-2.7950005531311035,-1.7800006866455078,0.7099990844726562,0,-0.02238297194857708,-1.666670519897133,29.729999542236328,-1.695652895029289,29.899999618530273,-69.01144601297143,29.1299991607666,-0.02238297194857708
6020,2023-12-19,29.28000068664551,29.36000061035156,28.940000534057614,28.959999084472656,1182877.0,0.008264454667762822,-1.3333421636828455,-0.6666706403134487,57.89474740914115,72.10412009468747,0.11164544917353325,-0.46758588007365276,-2.19164364825453,-1.5098805942440947,33.461628270929246,0.4200000762939453,0.8231485091892736,0.3185008049011273,-0.8197574592564933,1.456759069058748,-0.250628327177683,0.8876299369799376,0.8369987106323258,28.333373069801503,-35.32698459854388,0.5691291320788101,12,0.259999275207516,-0.8350009918212926,-2.9500002861022985,-2.0200004577636754,0.5799999237060476,1,-0.02356559145752779,-1.2758543579490147,29.040000915527344,-1.666670519897133,29.729999542236328,-1.695652895029289,29.899999618530273,-0.02356559145752779
6021,2023-12-20,29.270000457763672,29.43000030517578,29.149999618530273,29.3700008392334,1025655.0,-0.00034153786363810834,1.5454687323894818,-0.31249962747283183,55.027944271291176,69.95622507603026,0.09739955781052956,-0.3594520369603771,-2.1460293779036412,-1.5090399134983201,34.46150723261916,0.2800006866455078,0.7985479346766553,0.23450059890747,-0.7673392092707587,1.2363404070856987,-0.2664193051816426,0.7354205029965826,0.7999189849853572,27.500019868234006,-32.31902887412609,0.500919904089114,12,0.26999950408935547,-0.4850006103515625,-2.7325000762939453,-2.010000228881836,0.8899993896484375,2,-0.007174615255791106,-1.3333421636828455,29.28000068664551,-1.2758543579490147,29.040000915527344,-1.666670519897133,29.729999542236328,-0.007174615255791106
6022,2023-12-21,29.07999992370605,29.20000076293945,28.920000076293945,29.15999984741211,806043.0,-0.0064913061525840865,2.4999701980045694,0.7999961853173218,51.612914803540434,66.37199697176415,0.2984004548001131,-0.09393356953989596,-1.9183421498000826,-1.3134296122326496,35.12864519991462,0.35000038146972656,0.7435038659097657,-0.00649995803833292,-0.8968994483258044,0.8838995322491385,-0.45169970318206865,0.4386997871054028,0.9447227626953207,13.793092108508157,-41.49283150042224,0.4451997451437357,12,0.44999980926514027,-0.26500034332275035,-2.4224996566772425,-1.8199996948242152,1.1900005340576207,3,-0.0010316604788243033,1.5454687323894818,29.270000457763672,-1.3333421636828455,29.28000068664551,-1.2758543579490147,29.040000915527344,-0.0010316604788243033
6023,2023-12-22,29.059999465942386,29.21999931335449,28.989999771118164,29.11000061035156,826360.0,-0.0006877736525494615,-1.421041007880302,0.6250149011752881,51.891883253791804,63.24886962842279,0.2699757477714009,-0.008195965048479081,-1.8485047157933288,-1.286920717086499,35.43707077374426,0.22999954223632457,0.629970651702191,-0.06850042343139151,-0.8606264730293063,0.7236256261665233,-0.4645634482303471,0.3275626013675641,0.8984398638525413,19.178010608000907,-32.74622986172332,0.39606302479895683,12,0.47000026702880504,-0.24499988555908558,-2.4024991989135778,-1.7999992370605504,1.0100002288818324,4,0.0024087989026377876,2.4999701980045694,29.07999992370605,1.5454687323894818,29.270000457763672,-1.3333421636828455,29.28000068664551,0.0024087989026377876
6024,2023-12-27,28.71999931335449,29.170000076293945,28.690000534057614,29.0,891513.0,-0.011699936642681985,-1.8235412915060458,5.599885561702183,44.791647005413076,59.91236854920551,0.5642819989497063,0.38875227506528276,-1.4551433406247192,-0.9391296945485799,35.348687390530316,0.4799995422363317,0.5780127661421055,-0.43200054168701385,-1.1375452241313013,0.2735441407572736,-0.7847728829091558,-0.07922820046487189,1.1761336612303808,4.053890348039664,-41.49886888664472,0.3527723412221435,12,0.6950006484985387,0.22500038146973012,-1.8974990844726527,-1.4599990844726527,1.3000011444091832,2,0.01984685291784838,-1.421041007880302,29.059999465942386,2.4999701980045694,29.07999992370605,1.5454687323894818,29.270000457763672,0.01984685291784838
6025,2023-12-28,28.649999618530273,28.81999969482422,28.46999931335449,28.79999923706055,1232231.0,-0.002437315337666668,2.684204186116586,0.535711609593946,38.135594133557525,56.26294651402432,0.6177227065644146,0.5018067318625583,-1.3360089222520664,-0.864221851948507,35.046196504975136,0.3500003814697301,0.4601563438507057,-0.5130002021789544,-1.1767723686166924,0.1507719642587837,-0.8448862853978234,-0.18111411896008534,1.1496427608124158,18.7500124176218,-20.147349723569913,0.33188608321886864,12,0.6549997329711914,0.2950000762939453,-1.807499885559082,-1.3899993896484375,1.5500011444091761,3,0.03839442918380587,-1.8235412915060458,28.71999931335449,-1.421041007880302,29.059999465942386,2.4999701980045694,29.07999992370605,0.03839442918380587
6026,2023-12-29,28.559999465942386,28.76000022888184,28.559999465942386,28.70000076293945,1028374.0,-0.0031413666243009786,-1.8571272870943263,0.933344353597835,40.29851426098797,52.2314164770974,0.6910352140242288,0.6138269982930673,-1.1843340346394022,-0.7699467142827636,34.14876747887375,0.20000076293945312,0.3520579418921166,-0.5970003128051715,-1.2810163111138344,0.08701568550349137,-0.9390083119595047,-0.2549923136508383,1.1066786068014842,12.00002034505303,-24.883519637168888,0.3420079991543323,12,0.7150001525878835,0.3850002288818324,-1.717499732971195,-1.2999992370605504,1.3800010681152273,4,0.045518248204430733,2.684204186116586,28.649999618530273,-1.8235412915060458,28.71999931335449,-1.421041007880302,29.059999465942386,0.045518248204430733
6027,2024-01-02,28.399999618530273,28.8700008392334,28.29999923706055,28.65999984741211,1094043.0,-0.005602235658404342,-1.4782624920700307,1.8571272870942754,31.861205191598287,47.724412534744545,0.688262041094319,0.7733077584285972,-0.9590561007997209,-0.614861797252015,33.04133090811072,0.570001602172848,0.2615830201061513,-0.7315001487731934,-1.4884267909869635,0.02542649344057679,-1.1099634698800784,-0.3530368276663083,1.14701057827466,10.869605780094858,-18.782462670828863,0.3784633211068847,1,0.5749998092651367,0.5450000762939453,-1.424999713897705,-1.1399993896484375,1.4500007629394567,1,0.061971839877542845,-1.8571272870943263,28.559999465942386,2.684204186116586,28.649999618530273,-1.8235412915060458,28.71999931335449,0.061971839877542845
6028,2024-01-03,28.270000457763672,28.709999084472656,28.190000534057614,28.399999618530273,1685043.0,-0.004577435299744859,-2.5862091645126073,0.499996332025089,32.16561863710801,44.85334099626993,0.6586444116070496,0.8948425351374141,-0.7510484063375813,-0.4865916158081056,31.906008655495064,0.5199985504150426,0.18502314709135703,-0.826999378204345,-1.6743381091949914,0.02033935278630139,-1.25066874369967,-0.40333001270902,1.1273684238719355,8.163261334132937,-15.962734004979552,0.4236693654953233,1,0.5399999618530273,0.8149995803833043,-1.2575006484985352,-1.010000228881836,1.6299991607666016,2,0.07074637310275489,-1.4782624920700307,28.399999618530273,-1.8571272870943263,28.559999465942386,2.684204186116586,28.649999618530273,0.07074637310275489
6029,2024-01-04,28.84000015258789,28.84000015258789,28.26000022888184,28.26000022888184,1544192.0,0.020162705539245263,-1.0000000000000122,-4.461566676937045,45.2722070867024,43.45083651599896,0.06402391192441215,0.3357565601186181,-1.230939238136699,-1.056460368297536,30.492271341843065,0.5799999237060511,0.017802013205344025,-0.2529996871948228,-1.1046011280563945,0.598601753666749,-0.6788004076256087,0.17280103323596308,0.3883371603867971,95.58813629682822,67.84534337655843,0.42580072043078615,1,-0.029999732971191406,0.3249998092651367,-1.7574996948242188,-1.5799999237060547,0.5,3,0.04264908237616494,-2.5862091645126073,28.270000457763672,-1.4782624920700307,28.399999618530273,-1.8571272870943263,28.559999465942386,0.04264908237616494
6030,2024-01-05,28.85000038146973,28.85000038146973,28.35000038146973,28.59000015258789,1399007.0,0.0003467485724317765,2.846150460330746,0.4482763156596721,45.95377379500744,42.442595351967434,-0.01495950639240462,0.3209465293860241,-1.1643307382748667,-1.0595639709674423,29.114823512055242,0.5,-0.136438210072388,-0.22949943542480256,-1.0878323958811826,0.6288335250315775,-0.6586659156529926,0.19966704480338748,0.23296978245656774,97.05875753121933,63.31705110121898,0.42916648022819054,1,-0.14500045776367898,0.31499958038329723,-1.547500610351566,-1.5900001525878942,0.3999996185302699,4,0.04055459482924051,-1.0000000000000122,28.84000015258789,-2.5862091645126073,28.270000457763672,-1.4782624920700307,28.399999618530273,0.04055459482924051
6031,2024-01-08,28.90999984741211,28.93000030517578,28.57999992370605,28.85000038146973,882019.0,0.002079704164611229,5.9999809265865025,0.23076697355388406,31.99999167701843,40.26338167124277,-0.14683679626014978,0.22690029316011362,-1.1367405169516367,-1.1149623173200283,27.1230250754134,0.3500003814697301,-0.19117613106895348,-0.14049997329711772,-0.9794082260988652,0.6984082795046298,-0.5599540996979897,0.27895415310375427,0.04795456833257106,97.29723460137691,66.11175819504841,0.41945412640087326,1,-0.20499992370605824,0.25500011444091797,-1.4950003623962402,-1.6499996185302734,0.649999618530277,0,0.0446212702295401,2.846150460330746,28.85000038146973,-1.0000000000000122,28.84000015258789,-2.5862091645126073,28.270000457763672,0.0446212702295401
6032,2024-01-09,28.989999771118164,29.07999992370605,28.78000068664551,28.96999931335449,788387.0,0.0027672059539363136,1.9999809265864668,0.3333439298090245,36.09021909429555,38.50764120907651,-0.2692615388787729,0.13657581247775852,-1.1318956867269918,-1.1828236603426063,24.980907036430217,0.29999923706053977,-0.265730997271028,-0.049500083923341265,-0.8853663254143349,0.7863661575676524,-0.4674332046688363,0.3684330368221538,-0.7999992370605504,89.88761636977769,59.74771069022153,0.4179331207454964,1,-0.3099994659423828,0.17500019073486328,-1.3700003623962402,-1.7299995422363281,0.48999977111816406,1,0.03276994723835447,5.9999809265865025,28.90999984741211,2.846150460330746,28.85000038146973,-1.0000000000000122,28.84000015258789,0.03276994723835447
6033,2024-01-10,28.8799991607666,28.95000076293945,28.70000076293945,28.940000534057614,1047433.0,-0.003794432949984161,5.2498569521272005,-2.9999999999992895,46.15380383101992,38.65899196747728,-0.20951148218605553,0.2042816856791667,-0.9369016107079418,-1.0631169554687787,22.648994905224022,0.2899990081787145,-0.3330131689982956,-0.1260006904602058,-0.9287695334065944,0.6767681524861828,-0.5273851119334019,0.2753837310129903,-0.6721986389160186,75.60965397891704,40.46369906259116,0.40138442147319486,1,-0.24499893188476918,0.2850008010864258,-1.0824990272521973,-1.6199989318847656,0.5500011444091797,2,0.03358730086186679,1.9999809265864668,28.989999771118164,5.9999809265865025,28.90999984741211,2.846150460330746,28.85000038146973,0.03358730086186679
6034,2024-01-11,28.540000915527344,29.10000038146973,28.540000915527344,29.059999465942386,1217809.0,-0.011772792767291484,-1.1538501039874838,8.66644414775313,33.027515711577124,38.09142769836834,0.11428742242850376,0.503130900425873,-0.5118516833342746,-0.7159298208405325,20.282918474270716,0.5599994659423864,-0.38470850753416386,-0.4234990119934068,-1.2306583081465732,0.3836602841597596,-0.82707866006999,-0.019919363916823585,-0.31475640563965257,25.333404541015152,-10.233351997889084,0.40357964807658275,1,0.10499954223632812,0.6249990463256836,-0.6925015449523926,-1.3800010681152344,0.6999988555908203,3,0.04765237068591044,5.2498569521272005,28.8799991607666,1.9999809265864668,28.989999771118164,5.9999809265865025,28.90999984741211,0.04765237068591044
6035,2024-01-12,29.25,29.29999923706055,28.690000534057614,28.70000076293945,1519090.0,0.02487733222483457,-1.1403474722597726,-1.0576937889953009,49.652769499346995,39.13078939151934,-0.5606047276848756,-0.21140640683322687,-1.1367889911620352,-1.4196479360330585,18.211128403948354,0.7599983215332067,-0.4228252990329828,0.282500076293946,-0.5297449081636358,1.0947450607515279,-0.12362241593484313,0.6886225685227352,-0.9897652552490257,93.42113848887418,54.48624034595973,0.40612249222879043,1,-0.505000114440918,-0.08500003814697266,-1.3625006675720215,-2.2150001525878906,-0.25,4,0.003076928293603176,-1.1538501039874838,28.540000915527344,5.2498569521272005,28.8799991607666,1.9999809265864668,28.989999771118164,0.003076928293603176
6036,2024-01-15,29.11000061035156,29.239999771118164,28.979999542236328,29.01000022888184,1030560.0,-0.004786303919604773,-2.249967217804904,0.18181912761219018,50.53004819600291,41.20510528089764,-0.37367946683010445,-0.07692612010240651,-0.9235288983021874,-1.2747565711972122,16.20032307870333,0.2700004577636719,-0.40602668765772165,0.14350061416625692,-0.6679509171860616,0.9549521455185754,-0.26222515150990233,0.5492263798424162,-0.7873799960620111,75.000125483739,31.52651427413108,0.40572576567615887,1,-0.3650007247924769,0.054999351501468396,-1.1875009536743129,-2.0750007629394496,0.639999389648441,0,0.004809322800173987,-1.1403474722597726,29.25,-1.1538501039874838,28.540000915527344,5.2498569521272005,28.8799991607666,0.004809322800173987
6037,2024-01-16,28.920000076293945,29.020000457763672,28.59000015258789,29.0,1173083.0,-0.006526984887456511,6.166621632361122,-0.7999961853173431,47.66667387221505,42.92744475146509,-0.11416552871758512,0.03783046728722894,-0.672570616624526,-1.079003200698498,13.389665336551504,0.5200004577636683,-0.3591636215531864,0.0025000572204589844,-0.6796598691171205,0.6846599835580385,-0.33857990594833254,0.3435800203892505,-0.5387367446381361,49.999999999999766,3.3105122875393036,0.34107996316879025,1,-0.14000034332275035,0.24499988555908203,-0.6624999046325684,-1.7049999237060547,1.1000003814697266,1,0.022129992668051823,-2.249967217804904,29.11000061035156,-1.1403474722597726,29.25,-1.1538501039874838,28.540000915527344,0.022129992668051823
6038,2024-01-17,28.40999984741211,28.6200008392334,28.20000076293945,28.60000038146973,1746875.0,-0.01763486263957137,2.6521515586257536,2.3750089407052872,45.11041275193433,42.90946760315752,0.4668793996101037,0.4678564181702498,-0.1156310972689738,-0.5691910942245286,10.713014685996995,0.7199993133544957,-0.3273030179244003,-0.441500186920166,-1.0433668050532603,0.16036643121292826,-0.7424334959867132,-0.14056687785361888,0.889999389648441,19.090852343267944,-31.62889646354913,0.3009333090665463,1,0.3400001525878906,0.755000114440918,-0.015000343322753906,-1.1549997329711914,1.9400005340576207,2,0.03766278425100689,6.166621632361122,28.920000076293945,-2.249967217804904,29.11000061035156,-1.1403474722597726,29.25,0.03766278425100689
6039,2024-01-18,28.38999938964844,28.559999465942386,28.20000076293945,28.28000068664551,1318223.0,-0.0007039935892675375,-1.6666713761946608,-0.5789389148220542,45.83332569170497,42.89608448056836,0.46526163067309767,0.4602614132618328,-0.03892932956808082,-0.552850087479019,9.831494596072377,0.3599987030029368,-0.24976955741561468,-0.4290005683898883,-1.0576133162652503,0.19961217948547372,-0.7433069423275676,-0.11469419445220908,0.8879998779296869,17.272626388032077,-35.94236125952092,0.3143063739376802,1,0.36000061035155895,0.7750005722045863,0.0075001716613734,-1.134999275207523,1.8000011444091726,3,0.036632650154495794,2.6521515586257536,28.40999984741211,6.166621632361122,28.920000076293945,-2.249967217804904,29.11000061035156,0.036632650154495794
6040,2024-01-19,28.59000015258789,28.709999084472656,28.5,28.5,1475759.0,0.007044761086270945,-3.6666384096977915,0.8181928525602122,50.464407254071375,44.947686211352014,0.2508844872924527,0.21704508851220794,-0.1793804712298268,-0.758737544839839,8.878337773739778,0.3199996948242152,-0.15363550411955984,-0.1944997787475593,-0.791526735650951,0.4025271781558324,-0.49301325719925515,0.10401369970413654,0.6664391448974634,37.49997707511498,-20.063895028178628,0.29851347845169507,1,0.15999984741210938,0.5749998092651367,-0.13500022888183594,-1.3350000381469727,0.9300003051757812,4,0.022735208641523563,-1.6666713761946608,28.38999938964844,2.6521515586257536,28.40999984741211,6.166621632361122,28.920000076293945,0.022735208641523563
6041,2024-01-22,29.059999465942386,29.229999542236328,28.76000022888184,28.76000022888184,1223073.0,0.016439290340890533,-2.133336724183947,3.333319204848896,59.32203937762199,47.528999576166065,-0.2185864763754246,-0.2840574106300551,-0.5715352747597002,-1.2305132466000792,7.387197791593097,0.6399993896484375,-0.13356934560872347,0.2859995841980023,-0.2817438439745956,0.8537430123706002,0.002127870111703345,0.5698712982843013,0.1753110608520494,83.49511866315112,19.197534723194394,0.28387171408629847,1,-0.30999946594238637,0.10500049591064098,-0.5549998283386266,-1.8049993515014684,0.8100013732910121,0,-0.0020646753972829446,-3.6666384096977915,28.59000015258789,-1.6666713761946608,28.38999938964844,2.6521515586257536,28.40999984741211,-0.0020646753972829446
6042,2024-01-23,29.04999923706055,29.170000076293945,28.729999542236328,29.0,1688454.0,-0.0003441235053550651,2.034476861961011,0.16666454738503023,61.4034970307809,49.22340993169506,-0.22258776788411083,-0.2913580783675833,-0.503801164022132,-1.2298701706037,6.4043603417651305,0.4400005340576172,-0.11634165759603476,0.27749938964844034,-0.28698910121405063,0.8419878805109313,-0.004744855782806923,0.5597436350796876,0.1800003051757777,82.52422150454842,10.666418735734368,0.28224424543124566,1,-0.2999992370605504,0.11500072479247692,-0.49999952316284535,-1.7949991226196325,0.6500015258788991,1,0.0240964124379881,-2.133336724183947,29.059999465942386,-3.6666384096977915,28.59000015258789,-1.6666713761946608,28.38999938964844,0.0240964124379881
6043,2024-01-24,29.1299991607666,29.54999923706055,29.1299991607666,29.45000076293945,1617674.0,0.0027538700794178528,-1.6249873340764232,-6.4001297016855965,54.94879124155446,51.65910721280366,-0.2943498706138108,-0.38561562767878144,-0.5281382163694666,-1.3151845798538915,5.621359918966319,0.5,-0.05583157910750458,0.35399932861328054,-0.2188015825209746,0.9268002397475357,0.0675988730461512,0.6403997841804099,-0.929998397827152,68.88884807315175,0.031419084967225785,0.2864004555671276,1,-0.25499916076660156,0.005001068115230822,-0.33249950408935547,-1.6299991607666016,-0.4799995422363281,2,0.030552740221007513,2.034476861961011,29.04999923706055,-2.133336724183947,29.059999465942386,-3.6666384096977915,28.59000015258789,0.030552740221007513
6044,2024-01-25,29.290000915527344,29.34000015258789,28.76000022888184,29.07999992370605,1851856.0,0.005492679690023428,2.7419414381433236,-0.6562498137364361,57.142865989557855,52.49134015616042,-0.3763536711555737,-0.5277845602438838,-0.6227002221703017,-1.4749939141743376,5.262306737325678,0.5799999237060511,-0.010616394394006079,0.48550100326538015,-0.13064921121362616,1.1016512177443865,0.177425896025877,0.7935761105048833,-1.0630001831054727,75.23823709995578,9.537141315299152,0.3080751072395025,1,-0.41500091552734375,-0.37000083923339844,-0.3600010871887207,-1.7900009155273438,-0.28000068664550426,3,0.036189806514497436,-1.6249873340764232,29.1299991607666,2.034476861961011,29.04999923706055,-2.133336724183947,29.059999465942386,0.036189806514497436
6045,2024-01-26,29.75,29.81999969482422,29.36000061035156,29.399999618530273,2137812.0,0.015704987029508732,-1.1395385973394416,1.6666606116202114,62.06896929716389,53.77344250073387,-0.847044863199784,-0.9498482062179541,-1.0334540582229437,-1.9246192035450775,5.725839901304706,0.529998779296875,0.020657664649714746,0.8905000686645508,0.14882412928633926,1.6321760080427623,0.519662098975445,1.2613380383536565,-1.4965392974853557,93.57801054816142,30.556947718262883,0.3708379696891062,1,-0.7399997711181641,-0.744999885559082,-0.7450003623962402,-2.25,-0.7800006866455114,4,0.014789933917902953,2.7419414381433236,29.290000915527344,-1.6249873340764232,29.1299991607666,2.034476861961011,29.04999923706055,0.014789933917902953
6046,2024-01-29,29.86000061035156,30.420000076293945,29.709999084472656,30.15999984741211,2319081.0,0.0036974995076153316,-1.366660944642596,-0.8571397431076772,62.39317353991383,55.409720241589284,-0.9381236322323652,-1.0092048130058373,-1.0925605847980115,-2.0225430029441576,6.546894685416116,0.7100009918212891,0.12211729133752769,0.9355006217956507,0.08453261241892918,1.7864686311723723,0.51001661710729,1.3609846264840115,-1.5438783481445313,66.86394739782406,6.942191322881769,0.4254840046883601,1,-0.5500001907348597,-0.5550003051757777,-0.8675007820129359,-2.360000610351559,-1.0400009155273402,0,-0.011386475071605284,-1.1395385973394416,29.75,2.7419414381433236,29.290000915527344,-1.6249873340764232,29.1299991607666,-0.011386475071605284
6047,2024-01-30,30.15999984741211,30.190000534057614,29.76000022888184,29.84000015258789,1485494.0,0.010046859709592626,1.2631531395874165,-1.0666683620919726,67.29731192634543,57.874931260968296,-1.1663896382424426,-1.2338487048924094,-1.3351961369305805,-2.3167415914569,7.141600382503769,0.43000030517577414,0.13842583886230386,1.14749984741211,0.17026687411610908,2.124732820708111,0.6588833607641078,1.6361163340601124,-1.7176449163598662,84.33733416980917,25.309435248503547,0.4886164866480009,1,-0.8499994277954102,-0.8549995422363281,-0.997499942779541,-2.6599998474121094,-1.1499996185302699,1,-0.00961535177871009,-1.366660944642596,29.86000061035156,-1.1395385973394416,29.75,2.7419414381433236,29.290000915527344,-0.00961535177871009
6048,2024-01-31,30.270000457763672,30.35000038146973,29.989999771118164,30.20000076293945,1626330.0,0.0036472351096845657,2.1304463204683137,0.21874925494124087,74.92793852513087,61.10766602023784,-1.1005358584285432,-1.250442670453662,-1.404070122511122,-2.4271088945714396,7.613454561687629,0.36000061035156605,0.16741311591682262,1.1575004577636712,0.0946168744454603,2.220384041081882,0.6260586661045657,1.6889422494227766,-1.7089868179969265,90.9638775711866,26.530673451356662,0.5314417916591047,1,-0.8100004196166992,-0.9650001525878906,-1.0975008010864258,-2.770000457763672,-0.9200000762939418,2,-0.018830514905989304,1.2631531395874165,30.15999984741211,-1.366660944642596,29.86000061035156,-1.1395385973394416,29.75,-0.018830514905989304
6049,2024-02-01,30.06999969482422,30.459999084472656,29.96999931335449,30.13999938964844,1705145.0,-0.006607226954572387,-2.6296217804715396,-1.0,63.85133262967706,62.59510217308291,-0.7120449154002806,-1.0051007235080363,-1.1579712719020598,-2.231355958312953,8.490932971553566,0.4899997711181676,0.2209692712428719,0.895999717712403,-0.24029914360224325,2.0322985790270494,0.3278502870550817,1.4641491483697244,-1.397446868865842,64.54546085074814,3.6229274159079026,0.5681494306573228,2,-0.47500038146972656,-0.744999885559082,-0.8975000381469727,-2.5699996948242188,-0.8500003814697301,3,-0.047223149009155474,2.1304463204683137,30.270000457763672,1.2631531395874165,30.15999984741211,-1.366660944642596,29.86000061035156,-0.047223149009155474
6050,2024-02-02,30.020000457763672,30.38999938964844,29.989999771118164,30.25,1066950.0,-0.0016627614754899378,-1.7586093499250461,3.28572207084452,65.85364070636973,63.32083565405488,-0.48932608874751793,-0.9095888412321429,-1.0602149536094387,-2.186417441258591,9.44106437198016,0.399999618530277,0.33083387676932574,0.7875004768371596,-0.3979710306833475,1.9729719843576667,0.19476472307690784,1.3802362305974114,-1.2044519311241544,41.33351643880208,-17.072653929632054,0.5927357537602529,2,-0.4250011444091797,-0.6950006484985352,-0.8400006294250488,-2.520000457763672,-0.8700008392333984,4,-0.0336442442864997,-2.6296217804715396,30.06999969482422,2.1304463204683137,30.270000457763672,1.2631531395874165,30.15999984741211,-0.0336442442864997
6051,2024-02-05,30.20000076293945,30.28000068664551,29.899999618530273,29.93000030517578,1491624.0,0.005996012739207801,-1.3030239977805735,-1.173917370175627,72.37761468257014,64.54018205980925,-0.5482675213460375,-1.0413825158826313,-1.1880924258505559,-2.368407404487474,10.563747914087859,0.3800010681152379,0.45626979350473107,0.9030007362365673,-0.34719706797848104,2.1531985404516156,0.2779018341290431,1.5280996383440915,-1.2528961916732797,62.85732191465348,3.2478798688450894,0.6250989021075234,2,-0.5900011062622035,-0.8750009536743129,-1.0750012397766078,-2.7000007629394496,-1.6000003814697195,0,-0.04072852379177361,-1.7586093499250461,30.020000457763672,-2.6296217804715396,30.06999969482422,2.1304463204683137,30.270000457763672,-0.04072852379177361
6052,2024-02-06,29.940000534057614,30.209999084472656,29.71999931335449,30.20000076293945,1840089.0,-0.008609278884552207,2.5000374661952103,-0.9629621780471735,79.3103297079129,67.24701966718241,-0.16622435385264112,-0.744744875864086,-0.8866201214718252,-2.118794800530754,11.422362960599902,0.4899997711181676,0.5551448872425873,0.5955004692077601,-0.6775645875459304,1.8685655259614506,-0.04103205916908692,1.2320329975846072,-0.8718644017349249,29.729903885064026,-33.558852296382774,0.6365325283768455,2,-0.33000087738036754,-0.6150007247924769,-0.8300008773803675,-2.4400005340576136,-1.1499996185302699,1,-0.0374081769958341,-1.3030239977805735,30.20000076293945,-1.7586093499250461,30.020000457763672,-2.6296217804715396,30.06999969482422,-0.0374081769958341
6053,2024-02-07,29.85000038146973,30.209999084472656,29.85000038146973,29.989999771118164,1179090.0,-0.0030060170668836372,-4.142861035422554,0.5384587169423625,77.23880198677256,69.47990144465072,0.04095543219247588,-0.6096033235193623,-0.7604967011230492,-2.044920559302941,12.539491922059915,0.35999870300292613,0.5863086447541974,0.45700025558472035,-0.8154630741116868,1.7294635852811275,-0.17923140926348324,1.093231920432924,-0.6705152129750438,17.567717341156058,-49.412632439010665,0.6362316648482035,2,0.05999946594237926,-0.5250005722045934,-0.8900008201599157,-2.35000038146973,-0.7399997711181712,2,-0.02814070826978432,2.5000374661952103,29.940000534057614,-1.3030239977805735,30.20000076293945,-1.7586093499250461,30.020000457763672,-0.02814070826978432
6054,2024-02-08,29.899999618530273,30.229999542236328,29.86000061035156,29.940000534057614,1635261.0,0.0016750162955301295,-5.166703754331003,0.2857220708446685,75.88931048234812,71.01549490967118,0.0967594014639559,-0.5823480567238235,-0.7740140511601936,-2.106128545601571,13.429333693294993,0.379999160766598,0.6181628376355945,0.43899955749511577,-0.7860018306732002,1.6640009456634317,-0.1735011365890422,1.0515002515792737,-0.6180733367573481,26.865714131174574,-42.03256632051395,0.6125006940841581,2,0.1849994659423828,-0.5699996948242188,-0.9524993896484375,-2.3999996185302734,-0.6499996185302734,3,-0.018394623547743683,-4.142861035422554,29.85000038146973,2.5000374661952103,29.940000534057614,-1.3030239977805735,30.20000076293945,-0.018394623547743683
6055,2024-02-09,29.34000015258789,29.93000030517578,29.28000068664551,29.84000015258789,1735873.0,-0.018729079367456825,-1.0967765752573513,12.499713904254401,55.34352284267653,70.23220038775592,0.6621124473080151,-0.01608497680646437,-0.1890905990705889,-1.5648594542311223,14.040595546472867,0.6499996185302699,0.6669425294519442,-0.12549991607665945,-1.3478961698195455,1.0968963376662266,-0.7366980429481025,0.4856982107947836,1.1199989318847656,5.999946594237926,-58.529939659010054,0.6111981268714425,2,0.5299997329711914,-0.010000228881835938,-0.35249996185302734,-1.8400001525878906,-0.4099998474121094,4,-0.004090008132560219,-5.166703754331003,29.899999618530273,-4.142861035422554,29.85000038146973,2.5000374661952103,29.940000534057614,-0.004090008132560219
6056,2024-02-12,29.25,29.81999969482422,29.229999542236328,29.54999923706055,1554216.0,-0.003067489847301541,-2.4705875753121878,0.5999984741211009,53.703716785652176,68.7218009276789,0.7336338122171746,0.08953168827368785,-0.08275787164427939,-1.4955805478534998,14.645825946922391,0.5900001525878906,0.6971069050414087,-0.22250003814697195,-1.4379081592331424,0.9929080829391985,-0.8302040986900572,0.3852040223961133,1.1863991165161138,2.0000457763671875,-57.76466079789239,0.6077040605430851,2,0.5949993133544922,0.07999992370605469,-0.315000057220459,-1.75,-0.3999996185302699,0,-0.00341881646050346,-1.0967765752573513,29.34000015258789,-5.166703754331003,29.899999618530273,-4.142861035422554,29.85000038146973,-0.00341881646050346
6057,2024-02-13,29.559999465942386,29.59000015258789,29.239999771118164,29.239999771118164,1861985.0,0.01059827233991073,-1.1875044703526214,-1.0666683620919846,57.33788840254044,66.76735091405774,0.36830504601469727,-0.17925260286816425,-0.37990050665263553,-1.8183221105659726,14.639024552497823,0.35000038146972656,0.6772918424950802,0.05549945831299041,-1.1320411457476034,1.2430400623735842,-0.5382708437173065,0.6492697603432873,0.8281436676025358,32.999992370605824,-24.552625369812375,0.5937703020302971,2,0.2849998474121058,-0.22999954223633168,-0.6249995231628453,-1.8850002288818395,-0.4899997711181676,1,-0.0324762889653879,-2.4705875753121878,29.25,-1.0967765752573513,29.34000015258789,-5.166703754331003,29.899999618530273,-0.0324762889653879
6058,2024-02-14,29.479999542236328,29.70000076293945,29.35000038146973,29.5,1569602.0,-0.0027063574137824453,-1.5000136239782142,-0.06250149011753978,53.33331102515026,65.5986818468881,0.3625886346158076,-0.015790429180150056,-0.2893201495724185,-1.74064152887577,13.902566686083343,0.35000038146971946,0.644310154895912,-0.07800045013427592,-1.1485757961522687,0.9925748958837168,-0.6132881231432741,0.45728722287472223,0.8618178476562512,25.0,-29.063203559380305,0.535287673008997,2,0.3299999237060547,-0.14999961853027344,-0.5574994087219238,-1.8050003051757812,-0.22999954223632812,2,-0.023405652558454615,-1.1875044703526214,29.559999465942386,-2.4705875753121878,29.25,-1.0967765752573513,29.34000015258789,-0.023405652558454615
6059,2024-02-15,29.43000030517578,29.71999931335449,29.399999618530273,29.5,2598911.0,-0.0016960392753369025,-3.9230317791014446,3.499904634751097,43.44262551377277,63.10856904771065,0.34895295061355114,0.12239313482226777,-0.22781384415494443,-1.6894438113348542,13.14287109285952,0.3199996948242152,0.5581518864322703,-0.17999973297118999,-1.1024910259131246,0.7424915599707447,-0.6412453794421573,0.28124591349977734,0.8673443708105495,28.571506422308325,-19.646781077813586,0.4612456464709666,2,0.3249998092651367,-0.10000038146972656,-0.5300002098083496,-1.730000495910641,0.2099990844726598,3,-0.01087324809738266,-1.5000136239782142,29.479999542236328,-1.1875044703526214,29.559999465942386,-2.4705875753121878,29.25,-0.01087324809738266
6060,2024-02-16,29.239999771118164,29.670000076293945,29.13999938964844,29.60000038146973,2017350.0,-0.006456015361447465,1.120002746582017,5.142888283378797,37.69838897067455,59.255321746388915,0.46564202451216374,0.3832355070399984,-0.03472442253962171,-1.4985390977137918,12.761801629580367,0.5300006866455043,0.42321621680058286,-0.4025002479553237,-1.2126436838891017,0.40764318797845434,-0.8075719659222109,0.002571470011563548,1.014651099518165,14.705931851585458,-29.866873519333073,0.40507171796688823,2,0.44499969482421875,0.09000015258789062,-0.33499956130981445,-1.4800004959106445,0.4099998474121094,4,0.00034200509439519244,-3.9230317791014446,29.43000030517578,-1.5000136239782142,29.479999542236328,-1.1875044703526214,29.559999465942386,0.00034200509439519244
6061,2024-02-19,29.0,29.56999969482422,28.95000076293945,29.26000022888184,1211832.0,-0.008207926573078339,-2.4444509200340723,0.7222216335353734,26.422758554384203,53.37892495155239,0.5783393340753733,0.651934833402386,0.1937111076245266,-1.2492816145722259,13.571502911106856,0.6199989318847692,0.345272196398966,-0.6395000457763658,-1.4591146176526841,0.1801145260999526,-1.0493073317145267,-0.2296927598382048,1.1877717817770552,6.493419634829209,-31.684201988821954,0.4098072859381596,2,0.5900001525878906,0.3299999237060547,-0.04500007629394531,-1.2400007247924805,0.7900009155273438,0,-0.0024137825801454627,1.120002746582017,29.239999771118164,-3.9230317791014446,29.43000030517578,-1.5000136239782142,29.479999542236328,-0.0024137825801454627
6062,2024-02-20,29.75,30.0,29.239999771118164,29.36000061035156,1678365.0,0.02586206896551735,-1.4126950487735466,-1.4999963320250822,41.61289171422733,49.42049047682514,-0.22512037106118754,-0.04525419064534475,-0.5503498573560819,-1.9793414943049186,14.349598277697092,1.0,0.2775412848137222,0.07549991607665874,-0.6965237000814781,0.8475235322347956,-0.3105118920024097,0.46151172415572717,0.3387501002700475,76.19045889024935,42.84384816233498,0.3860118080790685,2,-0.15999984741210938,-0.4200000762939453,-0.7950000762939453,-1.9200000762939453,0.6200008392333984,1,-0.030252088017824197,-2.4444509200340723,29.0,1.120002746582017,29.239999771118164,-3.9230317791014446,29.43000030517578,-0.030252088017824197
6063,2024-02-21,30.020000457763672,30.040000915527344,29.6200008392334,29.79999923706055,1210048.0,0.009075645639115004,2.230743272983362,0.5641065769396156,49.211368045092875,46.456274650463456,-0.5235245557778256,-0.25840797409092175,-0.8221122992476815,-2.230822798198325,14.369124943926579,0.4200000762939453,0.17386805703842967,0.3010003089904778,-0.4408865232257675,1.042887141206723,-0.06994310711764484,0.6719437250986005,-1.0699996948242223,98.16509587487795,65.92432154262218,0.37094341610812204,2,-0.5249996185302734,-0.6900005340576172,-1.0475006103515625,-2.020000457763672,0.10999870300292969,2,-0.03164559455207361,-1.4126950487735466,29.75,-2.4444509200340723,29.0,1.120002746582017,29.239999771118164,-0.03164559455207361
6064,2024-02-22,30.35000038146973,30.70000076293945,30.209999084472656,30.209999084472656,1861754.0,0.01099266884323824,-5.999959128622175,0.6363660008323194,54.782609176395596,46.39395090976557,-0.8749939873328039,-0.532210372309148,-1.1449178449754491,-2.5263051916801267,15.699786667299822,0.6800003051757777,0.07627169090725161,0.5780002593994169,-0.18596754775820656,1.3419680665570404,0.19601635582060695,0.9599841629782269,-1.3781996154785219,79.99997820173031,46.88897878022953,0.38198390357881157,2,-0.5249996185302805,-0.8999996185302805,-1.3925004005432164,-2.245000839233402,-0.3800010681152415,3,-0.036243834189252255,2.230743272983362,30.020000457763672,-1.4126950487735466,29.75,-2.4444509200340723,29.0,-0.036243834189252255
6065,2024-02-23,30.190000534057614,30.489999771118164,30.040000915527344,30.34000015258789,1244616.0,-0.005271823571699308,1.0,-1.0714159207640204,49.854224000685086,45.96622948921367,-0.650107526573894,-0.35579861487214615,-0.9723421787963105,-2.3259809231687534,16.016817785481013,0.4499988555908203,-0.018512243888181956,0.3960003852844203,-0.39031449269482366,1.1823152632636642,0.0028429462947983097,0.7891578242740422,-1.1490717681884774,70.8571297781808,39.794152729031524,0.39315743898962124,2,-0.36499977111816406,-0.5900001525878871,-1.2325005531311,-2.0850009918212855,-0.17000007629394176,4,-0.018217990549179053,-5.999959128622175,30.35000038146973,2.230743272983362,30.020000457763672,-1.4126950487735466,29.75,-0.018217990549179053
6066,2024-02-26,29.520000457763672,30.059999465942386,29.440000534057614,30.03000068664551,1918963.0,-0.022192781200454426,1.1754432929665388,3.400010172551855,44.5312465075388,44.54326927865793,0.06953184011509705,0.30295619777493243,-0.2960029106601958,-1.6208994581515341,14.969840189579248,0.75,-0.12950261389959294,-0.25699968338012624,-1.0519604476395266,0.5379610808792741,-0.6544800655098264,0.14048069874957392,-0.41270881201172216,19.178116194032143,-11.555568586360458,0.39748038212970044,2,0.3050003051757777,0.19499969482421875,-0.5625004768371582,-1.4150009155273438,0.6899986267089844,0,0.004403765540335947,1.0,30.190000534057614,-5.999959128622175,30.35000038146973,2.230743272983362,30.020000457763672,0.004403765540335947
6067,2024-02-27,29.8700008392334,29.989999771118164,29.540000915527344,29.57999992370605,1464154.0,0.011856381302246088,-1.4324332683801924,-0.5686289909382312,50.243908112282355,44.200002288339284,-0.2591196231244446,-0.07366076759049278,-0.6602895788760641,-1.934864108388485,13.866282623429175,0.4699993133544922,-0.12874500463181704,0.10750064849853658,-0.6683964978305674,0.8833977948276406,-0.28044792466601365,0.4954492216630868,-0.6990008287939489,34.127002148037754,1.6565328105844088,0.38794857316455195,2,-0.045000076293948865,-0.1550006866455078,-0.9125008583068848,-1.7650012969970703,-0.7100009918212891,1,-0.0026782698847793718,1.1754432929665388,29.520000457763672,1.0,30.190000534057614,-5.999959128622175,30.35000038146973,-0.0026782698847793718
6068,2024-02-28,29.70000076293945,29.96999931335449,29.36000061035156,29.940000534057614,1845719.0,-0.005691331487030271,3.0666942175032585,-0.8275828049774964,47.630344927333134,44.665304445401546,-0.06105065178481439,0.054227099472349494,-0.5013653083059175,-1.731367041943269,12.59153771106822,0.6099987030029297,-0.11773953640596702,-0.03399944305420277,-0.7723735441885573,0.7043746580801518,-0.40318649362138004,0.3351876075129745,-0.4678407223999983,25.37314282623487,-7.483820548564658,0.36918705056717754,2,0.125,0.02999973297119496,-0.7425007820129359,-1.5950012207031214,-0.860000610351559,2,0.022558924548244264,-1.4324332683801924,29.8700008392334,1.1754432929665388,29.520000457763672,1.0,30.190000534057614,0.022558924548244264
6069,2024-02-29,28.649999618530273,30.059999465942386,28.57999992370605,30.0,4371978.0,-0.035353572977661285,1.0136057599360584,5.625006953881855,42.67515510871685,45.21827846073958,0.9685222617766414,1.0460208524863184,0.5473746875091905,-0.6552312657174966,11.54124416849368,1.4799995422363352,-0.1699601742089243,-1.013000583648683,-1.8776299954858935,-0.14837117181147264,-1.44531528956729,-0.5806858777300761,2.050001144409176,3.6649057809646384,-31.24305965588291,0.4323147059186052,2,0.9900007247924769,0.9900007247924769,0.35500049591064453,-0.5450000762939453,0.3400001525878906,3,0.051657925373202795,3.0666942175032585,29.70000076293945,-1.4324332683801924,29.8700008392334,1.1754432929665388,29.520000457763672,0.051657925373202795
6070,2024-03-01,29.01000022888184,29.209999084472656,28.6200008392334,28.709999084472656,1548695.0,0.01256546649720458,-1.4583381348422655,-0.2222230071391359,47.59036444519347,47.57023467082951,0.6397407962772945,0.639248493982894,0.18253307127165996,-0.9961591545042445,10.434191457792268,0.5899982452392578,-0.19552342983140392,-0.6024999618530238,-1.4968069683214367,0.2918070446153891,-1.0496534650872285,-0.15534645861881913,1.6476005172729415,29.05408366046125,-9.602740503873815,0.4471535032342063,3,0.6300001144409109,0.6300001144409109,-0.11250019073486683,-0.6400003433227539,-0.42000007629394887,4,0.03309200540842783,1.0136057599360584,28.649999618530273,3.0666942175032585,29.70000076293945,-1.4324332683801924,29.8700008392334,0.03309200540842783
6071,2024-03-04,28.96999931335449,29.229999542236328,28.84000015258789,29.13999938964844,1486450.0,-0.001378866432669934,1.2285655119045673,-0.5666647593253268,43.73673259636554,47.806216991067075,0.7543684871025285,0.6138483633327105,0.21745074231500183,-0.9307376373501661,9.496309136218862,0.3899993896484375,-0.18766800866390554,-0.5810008049011266,-1.4743663080387677,0.31236469823651447,-1.027683556469949,-0.1343180533323043,1.6460494163513175,26.35131826183768,-12.483170643474065,0.446682751568821,3,0.6700010299682617,0.6700010299682617,0.03750085830688832,-0.5249996185302699,-0.5399990081787074,0,0.03624443111136544,-1.4583381348422655,29.01000022888184,1.0136057599360584,28.649999618530273,3.0666942175032585,29.70000076293945,0.03624443111136544
6072,2024-03-05,28.81999969482422,29.040000915527344,28.670000076293945,28.940000534057614,1440655.0,-0.00517775706197976,1.3124936670382004,0.705886972814634,43.09623965224028,47.126758280750124,0.8477213114408997,0.7121504445655056,0.36664452442474627,-0.7541751865838293,9.08134810251296,0.37000083923339844,-0.1496825228991483,-0.6750003814697259,-1.6053431968370369,0.25534243389758515,-1.1401717891533814,-0.20982897378607035,1.7553280587615916,16.216205766896312,-23.361625549786904,0.4651714076836549,3,0.8200006484985316,0.8200006484985316,0.4875006675720215,-0.2349996566772461,-0.3699989318847692,1,0.04823037489129711,1.2285655119045673,28.96999931335449,-1.4583381348422655,29.01000022888184,1.0136057599360584,28.649999618530273,0.04823037489129711
6073,2024-03-06,29.01000022888184,29.149999618530273,28.6200008392334,28.84000015258789,2138895.0,0.006592662597832755,1.3555561206973283,-1.4166573948979497,45.73170991731345,46.12110280751877,0.5580729859282734,0.48063495653411437,0.17867413533052812,-0.910490190164019,8.549715909057905,0.529998779296875,-0.05135632560568126,-0.4429998397827113,-1.3816689933690718,0.4956693138036492,-0.9123344165758915,0.026334737010468956,1.5254209681063742,29.05408366046125,-11.423737150077056,0.4693345767931804,3,0.5249996185302699,0.6300001144409109,0.29750013351440074,-0.08500003814697621,-0.7800006866455114,2,0.005170617626570451,1.3124936670382004,28.81999969482422,1.2285655119045673,28.96999931335449,-1.4583381348422655,29.01000022888184,0.005170617626570451
6074,2024-03-07,29.35000038146973,29.479999542236328,28.82999992370605,28.899999618530273,1869022.0,0.011720101685810835,-1.2033879675427392,2.6470621234390257,51.08481789159499,46.257835462064314,0.068509970813313,0.10257671563690707,-0.1443422855312697,-1.2112923343437494,7.683883764690832,0.649999618530277,-0.03780132380840584,-0.07549972534179261,-0.9909690423639503,0.8399695916803651,-0.5332343838528715,0.38223493316928625,1.1463123900528416,84.88379571821805,39.44630528678674,0.45773465851107853,3,-0.030000686645511365,0.28999996185302024,0.03249979019164684,-0.3950004577636754,-1.7000007629394567,3,-0.01737649820283582,1.3555561206973283,29.01000022888184,1.3124936670382004,28.81999969482422,1.2285655119045673,28.96999931335449,-0.01737649820283582
6075,2024-03-08,29.21999931335449,29.440000534057614,29.040000915527344,29.440000534057614,1406483.0,-0.0044293378679926,2.6363399916770383,-0.48889077268681,52.21773286454641,47.111889501731824,0.051904796048177104,0.23518471061789725,0.0037387029360296253,-1.0446866528417829,8.237673434552002,0.3999996185302699,-0.08006618775312546,-0.19950075149536417,-1.1188941050670742,0.7198926020763459,-0.659197428281221,0.2601959252904926,1.2379872012117517,69.76736965137566,18.60216867863882,0.45969667678585535,3,0.10000038146973012,0.4200010299682617,0.24000024795532582,-0.24499988555907848,-1.279998779296875,4,-0.00787130553186588,-1.2033879675427392,29.35000038146973,1.3555561206973283,29.01000022888184,1.3124936670382004,28.81999969482422,-0.00787130553186588
6076,2024-03-11,29.149999618530273,29.149999618530273,28.81999969482422,29.06999969482422,1449622.0,-0.0023956090509633654,7.250005960470162,-0.36363399916770706,42.99065712102074,46.305972724924985,0.07140993192630063,0.31337542168203925,0.09427910215232771,-0.9318905939204569,9.073026099137248,0.3999996185302699,-0.18061443638892882,-0.26450042724609446,-1.1888494013415603,0.6598485468493713,-0.7266749142938274,0.19767405980163844,1.2704271642187628,61.62785797771947,13.065217610561078,0.4621744870477337,3,0.1700000762939453,0.4900007247924769,0.309999942779541,-0.04500007629394531,-0.5200004577636719,0,-0.019210959631930757,2.6363399916770383,29.21999931335449,-1.2033879675427392,29.35000038146973,1.3555561206973283,29.01000022888184,-0.019210959631930757
6077,2024-03-12,28.60000038146973,29.149999618530273,28.60000038146973,29.149999618530273,2444306.0,-0.018867898602335398,-1.0000000000000129,-6.874997019764875,34.4298349266237,44.83924939151282,0.4719444805376618,0.8303382069375012,0.6640095717019321,-0.33978298796553474,10.085191795720078,0.5499992370605433,-0.27264673590748245,-0.7664997100830035,-1.7564130058988319,0.22341358573282477,-1.2614563579909195,-0.2715430621750876,1.7836178640984457,0.0,-40.54137880438788,0.49495664790791444,3,0.7199993133544886,1.0399999618530202,0.8674993515014613,0.504999160766598,0.1999988555908203,1,-0.005944058532394103,7.250005960470162,29.149999618530273,2.6363399916770383,29.21999931335449,-1.2033879675427392,29.35000038146973,-0.005944058532394103
6078,2024-03-13,28.790000915527344,29.04999923706055,28.78000068664551,28.79999923706055,1931915.0,0.006643375228089665,-17.000635808752993,0.0181787916409529,32.35296275279359,43.69233912974357,0.1556543365143419,0.6176621039877972,0.5005458108977905,-0.4797559634165687,10.894584816174088,0.4499988555908203,-0.29229212872484567,-0.54199924468994,-1.5628682091424473,0.4788697197625673,-1.0524337269161919,-0.03156476246368811,1.5575449636035898,21.590990370047344,-13.382503270486644,0.5104344822262534,3,0.2499990463256836,0.8499994277954066,0.6774988174438477,0.3149986267089844,0.0699996948242152,2,-0.011809661055082521,-1.0000000000000129,28.60000038146973,7.250005960470162,29.149999618530273,2.6363399916770383,29.21999931335449,-0.011809661055082521
6079,2024-03-14,29.11000061035156,29.15999984741211,28.93000030517578,28.940000534057614,1873781.0,0.011114959522339873,-1.4210410078804299,-17.002861503236996,38.20961744364685,42.6500339073495,-0.10307123175595834,0.2871836918990489,0.1929728393294532,-0.745443386572024,11.599987607231226,0.3699989318847656,-0.363762665253077,-0.20599956512451456,-1.2304258367784726,0.8184267065294435,-0.7182127009514936,0.30621357070246447,1.2021943496708758,60.71430193323339,29.02901768984136,0.5122131358269791,3,-0.0700006484985316,0.5299997329711914,0.5074992179870641,-0.005001068115230822,-0.11000061035155895,3,-0.030230197515087043,-17.000635808752993,28.790000915527344,-1.0000000000000129,28.60000038146973,7.250005960470162,29.149999618530273,-0.030230197515087043
6080,2024-03-15,29.25,29.520000457763672,29.07999992370605,29.1200008392334,3705198.0,0.004809322800173987,-3.1904614853633313,0.7647006024975036,46.6666635270005,42.975581788531166,-0.22959035565169827,0.15596849349306297,0.06696080360045897,-0.8374292500992162,12.104800030817398,0.44000053405762074,-0.41268262103201536,-0.06650018692016602,-1.0907800207270952,0.9577796468867632,-0.5786401038236306,0.4456397299832986,1.0275510592961083,70.65212658988887,35.84044343068129,0.5121399169034644,3,-0.18999958038330078,0.39000034332275035,0.45749950408935547,-0.005000114440917969,-0.3299999237060547,4,-0.05470086774255478,-1.4210410078804299,29.11000061035156,-17.000635808752993,28.790000915527344,-1.0000000000000129,28.60000038146973,-0.05470086774255478
6081,2024-03-18,28.93000030517578,29.3700008392334,28.920000076293945,29.239999771118164,930238.0,-0.010940160506810903,-1.7272779816778892,-2.3846266707748285,38.30845794749482,42.44360604355945,0.09402671112262695,0.4958790783747986,0.3955835588205723,-0.4664782315038458,12.309874544434532,0.4500007629394531,-0.3612538445620892,-0.38299989700317383,-1.4122994429526479,0.6462996489463002,-0.8976496699779091,0.13164987597156141,1.3135997314085266,35.86955394997332,0.9311413647266846,0.514649772974737,3,0.13000011444091797,0.7100000381469691,0.6699995994567871,0.39499950408935547,-0.020000457763671875,0,-0.03422052404683351,-3.1904614853633313,29.25,-1.4210410078804299,29.11000061035156,-17.000635808752993,28.790000915527344,-0.03422052404683351
6082,2024-03-19,28.85000038146973,28.93000030517578,28.709999084472656,28.899999618530273,1055238.0,-0.0027652928745990346,3.0,0.16128813934742808,39.185751871069215,41.71627737175453,0.1997339205484252,0.5322867813645153,0.4808756944166461,-0.3381893282791282,13.084546587975204,0.220001220703125,-0.3646677342895259,-0.4179998397827127,-1.4455491401903977,0.6095494606249723,-0.9317744899865552,0.09577481042112979,1.3603276528570127,17.284081436584735,-18.085009765886824,0.5137746502038424,3,0.2100000381469691,0.7899999618530202,0.7374992370605433,0.4749994277954066,0.19000053405761363,1,-0.007625692124580863,-1.7272779816778892,28.93000030517578,-3.1904614853633313,29.25,-1.4210410078804299,29.11000061035156,-0.007625692124580863
6083,2024-03-20,29.06999969482422,29.1299991607666,28.75,28.78000068664551,903386.0,0.007625626011977138,-1.171421409147634,-5.800068665598876,56.774193945337856,42.34843026661485,-0.012135621729036927,0.25029958996168133,0.272380309136679,-0.5082898127246196,13.644211174968573,0.37999916076660156,-0.33762764388736244,-0.1505004882812493,-1.1177427115687593,0.8167417350062607,-0.6341215999250025,0.3331206233625039,1.1077217772901093,44.44444444444444,4.855757620762773,0.48362111164375415,3,-0.009999275207519531,0.5700006484985316,0.5174999237060547,0.25500011444091797,-0.049999237060546875,2,-0.009287941541043065,3.0,28.85000038146973,-1.7272779816778892,28.93000030517578,-3.1904614853633313,29.25,-0.009287941541043065
6084,2024-03-21,29.25,29.46999931335449,29.07999992370605,29.290000915527344,1395206.0,0.006191961027362192,-1.0526225969984055,-0.1379346632202749,54.10958501451081,42.55863606105534,-0.23223468681834447,-0.017218148581878978,0.11717357398815409,-0.6357203176937567,12.708573565111466,0.3999996185302699,-0.28792709099721847,0.08449983596801758,-0.7244628151838484,0.8934624871198835,-0.3199814896079154,0.48898116154395055,0.8957670411461613,66.66666666666666,24.681906508879564,0.4044813255759338,3,-0.18999958038330078,0.39000034332275035,0.31999969482421875,0.07499980926513672,-0.059999465942386365,3,-0.0133333124666134,-1.171421409147634,29.06999969482422,3.0,28.85000038146973,-1.7272779816778892,28.93000030517578,-0.0133333124666134
6085,2024-03-22,29.63999938964844,29.63999938964844,29.20000076293945,29.239999771118164,1292495.0,0.01333331246661329,1.199995231623867,-9.999761586877831,60.24465402605325,44.475746828281174,-0.6217783892026034,-0.47488240620616295,-0.2658781234126302,-0.9752981882925233,12.264034949281497,0.4399986267089915,-0.25436508409656966,0.5019992828369162,-0.18913573421670193,1.1931342998905343,0.15643177431010713,0.8475667913637253,0.4744523091489192,100.0,53.72285439818338,0.34556750852680834,3,-0.5199995040893555,9.536743093008226e-07,-0.09749937057495472,-0.31499958038330433,-0.4300003051757848,4,-0.02159242249755089,-1.0526225969984055,29.25,-1.171421409147634,29.06999969482422,3.0,28.85000038146973,-0.02159242249755089
6086,2024-03-25,29.649999618530273,29.690000534057614,29.440000534057614,29.63999938964844,1014702.0,0.0003373896453360281,4.55542840189079,0.025000596047007086,63.25878827876063,47.678963867407504,-0.6184293635231697,-0.5002944193115226,-0.26415792087252044,-0.9402147164890629,13.058737552551394,0.25,-0.2780036893183748,0.5054995536804192,-0.2029896318882365,1.213988739249075,0.15125496089609314,0.8597441464647453,0.43376304476526073,95.9182799633326,43.94508121978681,0.35424459278432746,3,-0.4499998092651367,-0.009999275207523084,-0.1424999237060547,-0.3249998092651367,-0.2600002288818324,0,-0.024620558233670375,1.199995231623867,29.63999938964844,-1.0526225969984055,29.25,-1.171421409147634,29.06999969482422,-0.024620558233670375
6087,2024-03-26,29.790000915527344,30.03000068664551,29.5,29.56999969482422,1500298.0,0.004721797598593369,-1.944443267070761,21.999618539012204,62.66234912283634,51.04667346407892,-0.6390838430932355,-0.6815392833762743,-0.38444508701272184,-1.0396086662856803,14.125499775602757,0.5300006866455114,-0.2960632049933203,0.649500846862793,-0.042452205092907036,1.341453898818493,0.30352432088494297,0.995477372840643,0.2636864929764009,81.25002793966203,25.288079069354126,0.34597652597785084,3,-0.4200010299682617,-0.1500005722045934,-0.3300008773803711,-0.46500110626220703,0.039999008178707385,1,-0.0295401490792353,4.55542840189079,29.649999618530273,1.199995231623867,29.63999938964844,-1.0526225969984055,29.25,-0.0295401490792353
6088,2024-03-27,30.3700008392334,30.399999618530273,29.70000076293945,29.82999992370605,1557820.0,0.019469617518666826,1.3333354526149934,2.4545359966708444,65.36145408919498,54.06354420247316,-1.085548254623614,-1.2740943199776424,-0.9211434202630286,-1.5798468054685912,15.113187977558223,0.6999988555908239,-0.24173375243470474,1.1960007667541497,0.34369967258244216,2.048301860925857,0.7698502196682959,1.6221513138400034,-1.7900009155273473,97.72736467936308,43.547423159260916,0.4261505470858532,3,-0.8150014877319336,-0.7300004959106481,-0.9100008010864258,-1.0450010299682617,-0.37000083923339844,2,-0.04379321326813723,-1.944443267070761,29.790000915527344,4.55542840189079,29.649999618530273,1.199995231623867,29.63999938964844,-0.04379321326813723
6089,2024-03-28,30.1299991607666,30.559999465942386,30.04999923706055,30.459999084472656,1620647.0,-0.007902590445659552,-1.0816345596163806,-0.611109933737404,63.26530271788827,55.90783744590513,-0.7662202859227598,-0.9671141813991113,-0.6390914336414184,-1.2966044584349277,14.942754792787527,0.5100002288818359,-0.09261402727741341,0.8819991111755385,-0.03340351357676852,1.7974017359278456,0.42429779879938323,1.3397004235516938,-1.513599243164066,68.3823003487926,15.505929769886883,0.4577013123761537,3,-0.49499988555908203,-0.4899988174438512,-0.717498779296875,-0.8049993515014648,-0.7999992370605504,3,-0.03684031642617169,1.3333354526149934,30.3700008392334,-1.944443267070761,29.790000915527344,4.55542840189079,29.649999618530273,-0.03684031642617169
6090,2024-04-02,29.96999931335449,30.34000015258789,29.79999923706055,30.020000457763672,2469098.0,-0.005310317021862243,-1.7692262548111808,0.1515186544519369,61.64772142309863,58.50108894319444,-0.5513258034407542,-0.7710375043235089,-0.4444811128340369,-1.0941746962392145,14.549501230148753,0.5400009155273402,0.05890331629998258,0.6739993095397914,-0.2883310250098994,1.6363296440894821,0.192834142264946,1.1551644768146367,-1.275855413818359,47.321364709247966,-4.264259214273913,0.4811651672748461,4,-0.3350000381469691,-0.3999996185302699,-0.33249855041503906,-0.524998664855957,-0.7899990081787074,1,-0.026025985891474868,-1.0816345596163806,30.1299991607666,1.3333354526149934,30.3700008392334,-1.944443267070761,29.790000915527344,-0.026025985891474868
6091,2024-04-03,30.020000457763672,30.059999465942386,29.81999969482422,29.940000534057614,1325296.0,0.0016683732250504235,2.000035763247214,-1.5999618539003961,73.5099166261934,62.31488502709713,-0.4810365731258379,-0.7782427884108358,-0.47372897397610814,-1.095276231488615,14.18138392989366,0.23999977111816762,0.16753318280795781,0.6715003967285149,-0.3297255394694538,1.6727263329264836,0.17088742862953055,1.1721133648274993,-1.251222335571292,49.05667167495867,-8.680167626251652,0.500612968098984,4,-0.36500072479248047,-0.4500007629394531,-0.30749988555908203,-0.5749998092651403,-0.75,2,-0.026982057326435993,-1.7692262548111808,29.96999931335449,-1.0816345596163806,30.1299991607666,1.3333354526149934,30.3700008392334,-0.026982057326435993
6092,2024-04-04,30.209999084472656,30.29999923706055,29.809999465942386,30.06999969482422,1346758.0,0.006329068081671219,2.0625014901174725,1.7499940395297604,73.50989989579057,64.17440791048077,-0.5116356716400752,-0.9051756324987004,-0.6400162424421865,-1.245471968664443,13.670842872165375,0.48999977111816406,0.22691540892733286,0.7919990539550774,-0.24702037728878068,1.8310184851989355,0.27248933833314837,1.3115087695770065,-1.3695721085302743,59.302219846657735,-2.882617358308565,0.5195097156219283,4,-0.3899993896484375,-0.6399993896484375,-0.4399986267089844,-0.7649984359741246,-1.1699981689453125,3,-0.027143320743947985,2.000035763247214,30.020000457763672,-1.7692262548111808,29.96999931335449,-1.0816345596163806,30.1299991607666,-0.027143320743947985
6093,2024-04-05,29.15999984741211,30.04999923706055,29.15999984741211,30.04999923706055,2605699.0,-0.03475667887723388,-1.000000000000008,-6.357166212534086,50.666656494140675,63.7918602971063,0.617398729098916,0.16510226531446648,0.4194031156024849,-0.16344719600373736,12.891871437234684,1.0499992370605469,0.3330835281487232,-0.26550016403198384,-1.2942338577653238,0.7632335297013562,-0.7798670108986521,0.24886668283468438,-0.25078997186972884,0.0,-59.794374549158995,0.5143668468666692,4,0.6999998092651367,0.4099998474121094,0.6100006103515625,0.28500080108642223,0.5,4,0.022976683120710106,2.0625014901174725,30.209999084472656,2.000035763247214,30.020000457763672,-1.7692262548111808,29.96999931335449,0.022976683120710106
6094,2024-04-08,28.84000015258789,29.35000038146973,28.84000015258789,29.229999542236328,2111099.0,-0.010973926491725239,-1.6153898822332824,0.4382018619164349,44.78371735910373,62.07397844522301,0.9757325031587918,0.46897982127890714,0.7401406055413489,0.19039549843706993,12.807447779912549,0.5100002288818395,0.4396657746029575,-0.559999847412108,-1.6213789590922687,0.5013792642680528,-1.0906894032521883,-0.02931029157202758,1.7199993133544957,0.0,-56.007633089696526,0.5306895558400803,4,0.8599996566772461,0.7299995422363281,0.9375004768371582,0.605000495910641,1.7000007629394531,0,0.04022190850467178,-1.000000000000008,29.15999984741211,2.0625014901174725,30.209999084472656,2.000035763247214,30.020000457763672,0.04022190850467178
6095,2024-04-09,28.989999771118164,29.270000457763672,28.6299991607666,28.84000015258789,1665786.0,0.005201096315417875,-1.2456122739212636,-0.3846150084119097,50.797865190027196,60.689431435363744,0.8088984348570634,0.31712488512973636,0.5778075883445233,0.06411800937440404,12.847569016004833,0.6400012969970703,0.46040878846738664,-0.39850025177002024,-1.4729941732728449,0.6759936697328044,-0.9357472125214343,0.13874670898139385,1.5355997085571325,21.556921790714707,-35.4696918866874,0.5372469607514132,4,0.6049995422363281,0.5900001525878942,0.6500005722045863,0.45500087738036754,1.6700000762939453,1,0.011728187487832331,-1.6153898822332824,28.84000015258789,-1.000000000000008,29.15999984741211,2.0625014901174725,30.209999084472656,0.011728187487832331
6096,2024-04-10,28.59000015258789,29.1299991607666,28.3700008392334,29.10000038146973,2050908.0,-0.013797848281764447,1.6666711283182138,-3.4000101725519354,46.81372262568979,58.928472935680794,1.1652647068388475,0.7093904664057753,0.9570252987329084,0.4854352910190869,12.641010921972295,0.7599983215332031,0.4713720049282202,-0.7704998970031731,-1.8989913231575741,0.3579915291512279,-1.3347456100803718,-0.2062541839259744,1.8597753143310598,11.398937615812208,-48.56233995372391,0.5642457130772,4,0.875,0.875,1.0500001907348597,0.855000495910641,2.030000686645508,2,0.020636591445925,-1.2456122739212636,28.989999771118164,-1.6153898822332824,28.84000015258789,-1.000000000000008,29.15999984741211,0.020636591445925
6097,2024-04-11,28.43000030517578,28.68000030517578,28.31999969482422,28.45000076293945,1835619.0,-0.005596356997487728,-1.9999841055392196,0.03921656625040883,42.03980949290154,56.337179091648196,1.2427491163812832,0.9022606961507478,1.0842841961363554,0.6669968517606364,12.074628779976406,0.3600006103515625,0.4208272269116158,-0.9219997406005866,-2.076862803582628,0.2328633223814549,-1.4994312720916056,-0.34456820910956765,1.894988684082037,6.358418465785672,-53.27027510810012,0.5774315314910201,4,1.0099992752075195,1.0099992752075195,1.210000038146969,1.0150003433227504,2.309999465942383,3,0.029546259007073195,1.6666711283182138,28.59000015258789,-1.2456122739212636,28.989999771118164,-1.6153898822332824,28.84000015258789,0.029546259007073195
6098,2024-04-12,28.45000076293945,29.01000022888184,28.3700008392334,28.68000030517578,1714264.0,0.0007034983309524012,-2.2820532884698332,11.499713904255511,39.63731722068707,53.71184736973696,1.030079017585006,0.901713576912595,1.0275539569698644,0.6596323627441087,11.237270736295063,0.639999389648441,0.355026685744523,-0.8849992752075231,-2.0838668089366124,0.3138682585215662,-1.4844330420720695,-0.28556550834297667,1.7145890827636805,12.621454509765046,-44.21193781221187,0.5994337668645452,4,0.8799991607666051,0.9899988174438512,1.1899995803833008,0.994999885559082,2.4399986267089915,4,0.020738141889840023,-1.9999841055392196,28.43000030517578,1.6666711283182138,28.59000015258789,-1.2456122739212636,28.989999771118164,0.020738141889840023
6099,2024-04-15,28.229999542236328,28.690000534057614,28.20000076293945,28.45000076293945,2046638.0,-0.007732907374459752,-2.5000136239781128,0.9565289502927069,30.89432365152085,50.29480317289498,1.0641264708179072,1.1092804005203547,1.2139592831537698,0.8943119501504881,10.746108064658912,0.48999977111816406,0.2696871389627411,-1.0610004425048842,-2.3554238854445835,0.233423000434815,-1.708212163974732,-0.4137887210350364,1.7870230913964882,2.8036250329778554,-46.56312654061031,0.6472117214698495,4,1.0200004577636719,1.1500005722045898,1.3575005531311035,1.2150011062622035,2.4600009918212855,0,0.050655342839672546,-2.2820532884698332,28.45000076293945,-1.9999841055392196,28.43000030517578,1.6666711283182138,28.59000015258789,0.050655342839672546
6100,2024-04-16,27.649999618530273,28.04999923706055,27.559999465942386,28.0,2241342.0,-0.020545516582041956,1.1777822989119264,1.5909019975031469,26.525833367659615,45.07434947750233,1.430900507905882,1.6477471550519986,1.754542859445209,1.486405287543345,11.447626256891054,0.6700000762939418,0.0991643238771509,-1.5610003471374512,-3.0493394693504996,-0.07266122492440275,-2.3051699082439754,-0.816830786030927,2.1853208280332055,5.732494909686204,-36.186561280008114,0.7441695611065242,4,1.279999732971195,1.409999847412113,1.830000400543213,1.7950010299682582,2.899999618530277,1,0.10452084400971451,-2.5000136239781128,28.229999542236328,-2.2820532884698332,28.45000076293945,-1.9999841055392196,28.43000030517578,0.10452084400971451
6101,2024-04-17,27.940000534057614,28.15999984741211,27.420000076293945,27.56999969482422,2270039.0,0.010488279187280236,-1.2089542891141647,-1.057144102756923,29.02494733168082,40.13157697037903,0.9105806594250261,1.3489357362706293,1.421879917145521,1.2109455717157651,11.936764851716962,0.7399997711181641,-0.05621934069015566,-1.2214994430542028,-2.811564132005607,0.3685652458972015,-2.0165317875299067,-0.42646709857849885,1.622281394831333,32.70442816733774,-4.064394223922179,0.7950323444757028,4,0.7949991226196325,1.0499992370605504,1.5399994850158727,1.505000114440918,2.7199993133544957,2,0.09735144099367288,1.1777822989119264,27.649999618530273,-2.5000136239781128,28.229999542236328,-2.2820532884698332,28.45000076293945,0.09735144099367288
6102,2024-04-18,28.6299991607666,28.70000076293945,28.10000038146973,28.10000038146973,2273329.0,0.024695727040803472,-1.2641575977428492,1.4324258842087398,30.752195771594188,37.91885911231831,-0.030296473386226097,0.6762834959349284,0.7047393762809833,0.5353369711818985,11.674560497497106,0.7600002288818359,-0.19166591481256745,-0.52050075531006,-2.1226370422603154,1.0816355316401953,-1.3215688987851877,0.28056738816506765,0.6323633087590466,76.10056404732126,45.09930652962042,0.8010681434751271,4,-0.24499893188476562,0.3600006103515625,0.8500008583068848,0.81500148773193,2.6400012969970703,3,0.06950757026894405,-1.2089542891141647,27.940000534057614,1.1777822989119264,27.649999618530273,-2.5000136239781128,28.229999542236328,0.06950757026894405
6103,2024-04-19,28.79999923706055,28.88999938964844,28.46999931335449,28.540000915527344,1872450.0,0.005937830292601198,-1.0999923706345707,0.4905640006909756,35.056176789404276,36.838021271240585,-0.2869039289735227,0.5112295259690676,0.5119146119156461,0.37830681224206586,11.757876893945163,0.4200000762939524,-0.3780903522945316,-0.33700065612792685,-1.946526161057058,1.2725248488012042,-1.1417634085924924,0.4677620963366387,0.204432497412661,93.87753778044203,64.81204908567955,0.8047627524645653,4,-0.45499897003174183,0.19000053405761363,0.6800007820129359,0.6450014114379812,2.2200012207031214,4,0.06736113143923883,-1.2641575977428492,28.6299991607666,-1.2089542891141647,27.940000534057614,1.1777822989119264,27.649999618530273,0.06736113143923883
6104,2024-04-22,28.86000061035156,29.0,28.65999984741211,28.899999618530273,938507.0,0.0020833810722395985,1.833337306980108,-0.1538433323063044,37.24139533721261,35.331746843150086,-0.3841693985560113,0.44323729673926593,0.4277033046701888,0.3312769091009322,12.472811273592308,0.3400001525878906,-0.5944693264721437,-0.25749931335449716,-1.8707062057986334,1.3557075790896391,-1.0641027595765635,0.5491041328675692,-1.4400005340576136,91.13927870831424,61.723438765170506,0.8066034462220679,4,-0.5850009918212855,0.12999916076660512,0.4799995422363317,0.5850000381469727,1.7099990844726598,0,0.0703395265545752,-1.0999923706345707,28.79999923706055,-1.2641575977428492,28.6299991607666,-1.2089542891141647,27.940000534057614,0.0703395265545752
6105,2024-04-23,29.0,29.149999618530273,28.82999992370605,29.04999923706055,1635615.0,0.004850983599710146,1.5599975585937784,1.250011921224526,38.51350480574677,34.40950041871197,-0.5840166701716569,0.2664957329337483,0.2826748484123165,0.20232067650751162,12.785966593386272,0.3199996948242223,-0.6561987818968937,-0.0854999542236321,-1.68035311353675,1.5093532050894858,-0.882926533880191,0.7119266254329268,-1.5483999252319336,91.32949952481648,61.73787392173584,0.7974265796565597,4,-0.7150001525878906,-0.010000228881835938,0.3400001525878906,0.4450006484985316,1.5699996948242188,1,0.05827588048474519,1.833337306980108,28.86000061035156,-1.0999923706345707,28.79999923706055,-1.2641575977428492,28.6299991607666,0.05827588048474519
6106,2024-04-24,28.920000076293945,29.20000076293945,28.81999969482422,29.040000915527344,1261980.0,-0.0027586180588294873,-1.3749947846196722,2.400053406576468,35.10393728743301,33.63884795143769,-0.5054354474962146,0.30461982542909993,0.3595138287648112,0.2890188867458825,13.02320709984961,0.3800010681152308,-0.671109096362386,-0.12899990081787038,-1.7027302476068513,1.4447304459711106,-0.9158650742123626,0.6578652725766219,-1.4004640197753915,74.54540095055303,46.699724647871555,0.7868651733944908,4,-0.6099996566772461,0.06999969482421875,0.43000030517578125,0.5300006866455043,1.7800006866455043,2,0.05636234980866184,1.5599975585937784,29.0,1.833337306980108,28.86000061035156,-1.0999923706345707,28.79999923706055,0.05636234980866184
6107,2024-04-25,28.90999984741211,29.3700008392334,28.59000015258789,28.920000076293945,1915456.0,-0.00034578937951090793,-1.400003521261081,0.08333465787173171,46.200608960014094,34.36810258914069,-0.4695669064905559,0.25856925439806133,0.35617800063148053,0.3020548167477983,12.722623524766624,0.7800006866455078,-0.7299018116989444,-0.09500007629394602,-1.6302352046770103,1.4402350520891183,-0.8626176404854782,0.6726174878975861,-1.289635908508302,48.88886534141503,16.797128025827924,0.7676175641915318,4,-0.5149993896484375,0.07999992370605469,0.4400005340576172,0.5400009155273402,1.9300003051757812,3,0.06053268797082523,-1.3749947846196722,28.920000076293945,1.5599975585937784,29.0,1.833337306980108,28.86000061035156,0.06053268797082523
6108,2024-04-26,29.040000915527344,29.25,28.85000038146973,29.03000068664551,974607.0,0.004496750909767755,-1.1621551959667624,-0.9999999999996447,53.225816375375786,36.849379558457905,-0.5666661763936673,0.02510627261877829,0.21665556989287182,0.17507787340493763,11.777269896521055,0.3999996185302699,-0.7381036357640376,0.1015009880065918,-1.2936070328959772,1.4966090089091608,-0.5960530224446927,0.7990549984578763,-1.2796660245971694,57.69235471762707,20.65138253388791,0.6975540104512841,4,-0.6450004577636719,-0.05000114440917969,0.3099994659423828,0.4099998474121058,1.6499996185302699,4,0.07679061542467003,-1.400003521261081,28.90999984741211,-1.3749947846196722,28.920000076293945,1.5599975585937784,29.0,0.07679061542467003
6109,2024-04-29,29.020000457763672,29.28000068664551,29.020000457763672,29.20000076293945,1343020.0,-0.000688720975658752,-1.8888865341415222,-17.999618539010427,50.50506153280026,39.51373824347353,-0.47250864713761587,-0.04460215024970182,0.22831781955445152,0.1986555258791043,10.508104057737802,0.2600002288818395,-0.7097769543899091,0.13700046539306499,-1.1420137446434566,1.4160146754295866,-0.5025066396251958,0.7765075704113258,-1.1308922909692392,55.128195723141246,15.462339666219847,0.6395071050182609,4,-0.625,-0.030000686645507812,0.3299999237060547,0.4300003051757777,2.1000003814697266,0,0.0689179865076448,-1.1621551959667624,29.040000915527344,-1.400003521261081,28.90999984741211,-1.3749947846196722,28.920000076293945,0.0689179865076448
6110,2024-04-30,29.190000534057614,29.32999992370605,29.0,29.10000038146973,1840319.0,0.005858031482162129,-1.2758543579489903,-0.4999999999999704,60.94889774188314,43.06084384460712,-0.4482220984945329,-0.2909511695328746,0.057908257335189006,0.030064060906770607,9.745034299035716,0.32999992370605113,-0.6655962062827889,0.3460004806518526,-0.8374538133980494,1.5294547747017546,-0.24572666637309837,0.9377276276768036,-1.182420953468064,76.92305811294872,32.2902737123552,0.5917271470249512,4,-0.45499992370605113,-0.20000076293944957,0.15999984741211293,0.26000022888183594,2.319999694824226,1,0.04727643492697031,-1.8888865341415222,29.020000457763672,-1.1621551959667624,29.040000915527344,-1.400003521261081,28.90999984741211,0.04727643492697031
6111,2024-05-02,29.209999084472656,29.54999923706055,29.11000061035156,29.239999771118164,1769317.0,0.0006851164799297482,-2.826114359165677,-0.3333403975755784,64.99996332025094,46.86615135001343,-0.3007537223884782,-0.3949960655162883,0.04546125687027569,0.005696884936199353,8.968540136418234,0.4399986267089915,-0.5606775700504976,0.4064990997314446,-0.6568474093668577,1.469845608829747,-0.12517415481770655,0.9381723542805958,-1.0934258031916002,64.58328366274841,14.484910137168484,0.5316732545491518,5,-0.19999980926513672,-0.2199993133544922,0.17000102996826172,0.24000167846679332,1.7300014495849574,3,0.046559419821225134,-1.2758543579489903,29.190000534057614,-1.8888865341415222,29.020000457763672,-1.1621551959667624,29.040000915527344,0.046559419821225134
6112,2024-05-03,29.38999938964844,29.979999542236328,29.290000915527344,29.3799991607666,1828167.0,0.006162283834903359,-6.263268850451246,-0.3333333333334518,67.02894744843957,50.41868142323957,-0.4041069131770314,-0.674142135689209,-0.14891862330577155,-0.1731988913451019,8.022625068841155,0.7700004577636719,-0.35882248596135824,0.6274993896484418,-0.2554352389015726,1.5104340181984561,0.18603207537343636,1.0689667039234472,-1.1300835127894366,47.787558338748894,-6.760107607572742,0.4414673142750065,5,-0.10499954223633168,-0.399999618530277,0.03000068664550426,0.06000137329100852,1.0100002288818324,4,0.044573031660300355,-2.826114359165677,29.209999084472656,-1.2758543579489903,29.190000534057614,-1.8888865341415222,29.020000457763672,0.044573031660300355
6113,2024-05-06,29.82999992370605,29.920000076293945,29.459999084472656,29.520000457763672,1416765.0,0.014971097080477724,-1.1395284881013108,30.999237077997407,76.84563092565885,54.81915204417805,-0.7628597518741991,-1.1187322906107973,-0.6071866168559801,-0.6149539344742507,8.489333539784422,0.5300006866455043,-0.16043776689243572,1.0339999198913539,0.04329795130134784,2.02470188848136,0.5386489355963491,1.5293509041863587,-1.3636740070017694,84.69390932693881,22.62603847021387,0.4953509842950037,5,-0.5450000762939418,-0.8400001525878871,-0.32499980926513317,-0.37999916076660156,-0.1800003051757777,0,0.03385853943898898,-6.263268850451246,29.38999938964844,-2.826114359165677,29.209999084472656,-1.2758543579489903,29.190000534057614,0.03385853943898898
6114,2024-05-07,30.0,30.0,29.59000015258789,29.899999618530273,1754984.0,0.005698963349941133,7.199965667855576,0.3225824314430077,95.71982327720883,61.175409652118276,-0.8427714935152011,-1.2620797176951335,-0.8044938838488491,-0.7831830484528304,9.117228870558428,0.4099998474121094,-0.0023777692379312043,1.1460000038146987,0.01812549132664998,2.2738745163027474,0.5820627475706743,1.709937260058723,-1.3520332482318729,100.0,29.53351545380896,0.5639372562440245,5,-0.7049999237060547,-1.010000228881836,-0.4025001525878906,-0.5499992370605504,-0.12000083923339844,1,0.023000017801920514,-1.1395284881013108,29.82999992370605,-6.263268850451246,29.38999938964844,-2.826114359165677,29.209999084472656,0.023000017801920514
6115,2024-05-08,29.32999992370605,29.459999084472656,28.899999618530273,28.899999618530273,1916957.0,-0.02233333587646491,-1.6046468302549635,4.299986648610466,73.55930559596541,65.44822835306631,-0.1352624756339722,-0.5958512598895567,-0.1649914103384127,-0.11177728668742404,9.070953385159289,1.1000003814697266,0.11074664259783873,0.4589999198913546,-0.6875995685412128,1.605599408323922,-0.11429982432492736,1.0322996641076365,-0.4927485171854613,39.0909232777945,-34.65879703800688,0.5732997442162836,5,-0.03499984741210582,-0.44999980926513317,0.3074998855590856,0.12000083923339844,-0.04999923706053977,2,0.06102969383510204,7.199965667855576,30.0,-1.1395284881013108,29.82999992370605,-6.263268850451246,29.38999938964844,0.06102969383510204
6116,2024-05-09,29.18000030517578,29.40999984741211,29.1299991607666,29.32999992370605,1025884.0,-0.00511420453189404,-1.2399884034087876,-0.3488360745905803,61.410803816277344,67.13825000376224,0.06201862879629516,-0.4209671755683999,-0.026261788171744627,0.039408748213947575,8.588272489594592,0.2800006866455078,0.20878515718170831,0.27950029373169016,-0.8670179686609885,1.4260185561243688,-0.2937588374646509,0.8527594249280313,-0.2800006866455078,25.45459904944713,-46.01501758210546,0.5732591311963393,5,0.24499988555908203,-0.32000064849853516,0.4224991798400879,0.2700004577636683,-1.260000228881836,3,0.0798492083392055,-1.6046468302549635,29.32999992370605,7.199965667855576,30.0,-1.1395284881013108,29.82999992370605,0.0798492083392055
6117,2024-05-10,29.270000457763672,29.54999923706055,29.209999084472656,29.29999923706055,1817057.0,0.0030843095149635236,-3.53328925283561,0.19999237058609456,60.08585517914322,67.90047653751417,0.03179882889316943,-0.46884805353684555,-0.13800177508055356,-0.06116430859822941,7.918167232309431,0.3699989318847692,0.29852523512426643,0.32750043869018697,-0.8079359663438517,1.4629368437242256,-0.24021776382683413,0.8952186412072081,-0.37000083923339844,33.63642826550977,-33.552975317644886,0.5677182025170195,5,0.17999935150146484,-0.4100008010864258,0.3424992561340332,0.3299999237060547,-1.5699996948242223,4,0.0570550068389557,-1.2399884034087876,29.18000030517578,-1.6046468302549635,29.32999992370605,7.199965667855576,30.0,0.0570550068389557
6118,2024-05-13,29.040000915527344,29.3799991607666,28.959999084472656,29.34000015258789,1794919.0,-0.007857859195055883,1.2105426948019355,10.000381485248052,53.600006103515696,68.24435926759367,0.2925646719027739,-0.20277733914086227,0.07261753881626021,0.15953197158513888,8.052859176275897,0.4200000762939453,0.4110898730385735,0.06800088882446431,-1.0439742235842644,1.179976001233193,-0.48798666737990004,0.6239884450288287,0.9599990844726562,12.727386222358628,-49.307894914310126,0.5559875562043641,5,0.40999889373779297,-0.30500125885009766,0.654998779296875,0.5999994277954066,-0.6600017547607422,0,0.04683190978398888,-3.53328925283561,29.270000457763672,-1.2399884034087876,29.18000030517578,-1.6046468302549635,29.32999992370605,0.04683190978398888
6119,2024-05-14,29.65999984741211,30.170000076293945,29.28000068664551,29.559999465942386,2580768.0,0.021349824805041884,-1.6969762649951488,-0.3333354526149698,61.073824644228225,68.2582400345209,-0.25379216577285746,-0.7485286966285472,-0.5261069039289232,-0.4552420966726842,8.078359775421061,1.1299991607666016,0.48124068884492743,0.616499805450438,-0.478354674775364,1.71135428567624,0.0690725653375388,1.1639270455633373,-0.7000007629394531,59.842516137365095,1.4502661962812198,0.5474272401129002,5,-0.125,-0.8649997711181641,0.05499982833862305,-0.01999950408935902,-1.100000381469723,1,-0.00033716213530965433,1.2105426948019355,29.040000915527344,-3.53328925283561,29.270000457763672,-1.2399884034087876,29.18000030517578,-0.00033716213530965433
6120,2024-05-15,30.540000915527344,30.729999542236328,29.63999938964844,29.79999923706055,2641015.0,0.029669624836225816,-1.0566013970411015,7.399988555952086,71.42857863699277,68.97253062527,-1.0305282106447216,-1.4766241779350722,-1.3857748310004894,-1.3286802060712866,7.398277024678068,1.090000152587887,0.5418511114508462,1.3520008087158217,0.2687385679496188,2.4352630494820247,0.8103696883327203,1.8936319290989232,-1.5800018310546875,89.26561708639102,31.556879993283488,0.5416311203831016,5,-0.725001335144043,-1.465001106262207,-0.905001163482666,-0.9000005722045934,-1.3700008392333984,2,-0.021611058774565373,-1.6969762649951488,29.65999984741211,1.2105426948019355,29.040000915527344,-3.53328925283561,29.270000457763672,-0.021611058774565373
6121,2024-05-16,30.65999984741211,30.809999465942386,30.20000076293945,30.559999465942386,1329568.0,0.003929237992385204,2.049996423717884,0.13513534412099365,72.49357679408476,69.57971166367501,-1.0317095479342449,-1.457105956593697,-1.4823374520889843,-1.44119208770962,6.526490227549154,0.6099987030029368,0.6257075051883589,1.335999774932862,0.22972279141104934,2.4422767584546747,0.7828612831719575,1.8891382666937666,-1.629200744628907,91.89191418376303,31.70153738119386,0.553138491760906,5,-0.8050003051757812,-1.5450000762939453,-1.072500228881836,-1.019999504089359,-1.9099998474121094,3,-0.04500975758755843,-1.0566013970411015,30.540000915527344,-1.6969762649951488,29.65999984741211,1.2105426948019355,29.040000915527344,-0.04500975758755843
6122,2024-05-17,30.6200008392334,30.79999923706055,30.31999969482422,30.63999938964844,1640650.0,-0.0013045990990794287,1.8235412915060458,-0.19998474126918758,70.7894872892692,68.90680681518728,-0.8927707729479444,-1.3284892474709196,-1.4140480432574094,-1.3908288447682438,6.695052930287443,0.4799995422363317,0.6686586634445568,1.1965006828308091,-0.0011511441106577536,2.394152509772276,0.5976747693600757,1.7953265963015426,-1.4824497146606461,89.72980607938882,28.01625586192111,0.5988259134707341,5,-0.7650012969970703,-1.5050010681152344,-1.1550006866455078,-1.0850000381469727,-1.460000991821289,4,-0.0881776841586478,2.049996423717884,30.65999984741211,-1.0566013970411015,30.540000915527344,-1.6969762649951488,29.65999984741211,-0.0881776841586478
6123,2024-05-20,30.739999771118164,30.899999618530273,30.6200008392334,30.6200008392334,1016863.0,0.003918972194507875,-3.666687859617891,-6.000381497376139,72.05129697401259,66.27697055927658,-0.972366057401171,-1.3657172024198587,-1.5099041118655165,-1.4993411839135362,7.268420989600982,0.279998779296875,0.708985403953502,1.2194995880126953,-0.07579511560177465,2.5147942916271653,0.5718522362054621,1.8671469398199285,-1.5021017460632322,90.12345969722584,26.43773286710683,0.6476473518072347,5,-0.8400001525878906,-1.5799999237060547,-1.3000001907348633,-1.2299995422363281,-1.989999771118164,0,-0.09889391772328349,1.8235412915060458,30.6200008392334,2.049996423717884,30.65999984741211,-1.0566013970411015,30.540000915527344,-0.09889391772328349
6124,2024-05-21,30.88999938964844,30.959999084472656,30.459999084472656,30.70000076293945,1761655.0,0.004879623280648504,2.0303212456795405,1.5833359824522957,71.9072280242942,66.09340638464644,-1.0983455367335608,-1.4291077620913306,-1.64448098299847,-1.631436522080005,7.941766646108793,0.5,0.7364683430380801,1.26799926757813,-0.12391107380783595,2.659909608964096,0.572044096885147,1.963954438271113,-1.5191332371154829,94.6969915903248,31.335485666922978,0.6959551706929825,5,-0.9300003051757848,-1.6999998092651403,-1.5049996376037633,-1.3799991607666051,-2.2399997711181676,1,-0.0812560789406479,-3.666687859617891,30.739999771118164,1.8235412915060458,30.6200008392334,2.049996423717884,30.65999984741211,-0.0812560789406479
6125,2024-05-22,30.690000534057614,31.11000061035156,30.670000076293945,30.959999084472656,1700298.0,-0.006474550325107797,-1.8387180134006624,-1.4210552733551165,68.22663836020449,66.85072133397168,-0.7656602523961098,-1.155236142515978,-1.426874436367818,-1.4133969063856213,9.000389739090743,0.44000053405761363,0.6887114827936713,0.9835003852844189,-0.45386958361273955,2.4208703541815773,0.26481540083583965,1.702185369732998,-1.1602210883306867,53.84613772317031,-8.974135651501783,0.71868498444858,5,-0.6550006866455043,-1.4250001907348597,-1.3750004768371547,-1.239999771118164,-2.5799999237060547,2,-0.06940374816062644,2.0303212456795405,30.88999938964844,-3.666687859617891,30.739999771118164,1.8235412915060458,30.6200008392334,-0.06940374816062644
6126,2024-05-23,30.54999923706055,31.040000915527344,30.46999931335449,30.71999931335449,1761116.0,-0.004561788679074752,-2.4545559633557255,0.6296332925958809,64.4278708467686,67.33316751926338,-0.45917490732907495,-0.9347850734737584,-1.2682725985489078,-1.2545487508160384,9.928675247258024,0.5700016021728551,0.576759513283374,0.761999130249027,-0.672443179522066,2.19644144002012,0.04477797536348049,1.4792202851345735,-0.8305932515786694,29.113832365979313,-34.13704950406747,0.7172211548855462,5,-0.514999389648441,-1.2849988937377965,-1.554999828338623,-1.4199991226196325,-2.629999160766605,3,-0.04517182308445078,-1.8387180134006624,30.690000534057614,2.0303212456795405,30.88999938964844,-3.666687859617891,30.739999771118164,-0.04517182308445078
6127,2024-05-24,30.65999984741211,30.70000076293945,30.35000038146973,30.54999923706055,1309365.0,0.0036006747331802647,2.6841672020559577,-0.6470621234390664,61.24662143127779,68.18279144457028,-0.3925496968383797,-0.955971010234407,-1.3402801165088292,-1.342316776022379,10.508502094707401,0.35000038146971946,0.5782765290717435,0.7844997406005874,-0.6378845887928115,2.2068840699939862,0.07330757590388615,1.4956919052972886,-0.773722506945866,40.789391129325644,-18.933277362264484,0.7111921646967002,5,-0.4649991989135742,-1.0549993515014648,-1.7975001335144043,-1.5999994277954102,-2.200000762939453,4,-0.06229614667050709,-2.4545559633557255,30.54999923706055,-1.8387180134006624,30.690000534057614,2.0303212456795405,30.88999938964844,-0.06229614667050709
6128,2024-05-27,31.270000457763672,31.29999923706055,30.70000076293945,30.75,1789215.0,0.019895649490782708,1.0689673316101358,4.727250658898751,65.37531843044961,68.66073519859489,-0.7296941750870083,-1.465475337046076,-1.9105412610451538,-1.9242362519086598,11.440968189165531,0.639999389648441,0.6671258932615984,1.2830003738403306,-0.21141160625109734,2.7774123539317586,0.5357943837946166,2.0302063638860446,-1.23687632491119,96.84222995424328,40.470540812985746,0.7472059900457141,5,-0.8000011444091761,-1.3850011825561523,-2.582500457763672,-2.2100000381469727,-2.9700012207031214,0,-0.06747683336946342,2.6841672020559577,30.65999984741211,-2.4545559633557255,30.54999923706055,-1.8387180134006624,30.690000534057614,-0.06747683336946342
6129,2024-05-28,31.020000457763672,31.54999923706055,30.95000076293945,31.399999618530273,1918671.0,-0.0079948831576665,-1.3076928719982057,-0.7307669735539009,72.77630485109566,68.81048255571743,-0.29780809370226535,-1.1151312029574996,-1.633203600286965,-1.6564250399230218,12.60223422649526,0.5999984741211009,0.7608224591230197,0.9330003738403327,-0.5566142379233803,2.4226149856040458,0.18819306795847623,1.6778076797221892,-0.8095138103220592,55.833392938034656,-2.6116631024665793,0.7448073058818557,5,-0.14500045776367188,-0.9500007629394531,-2.3525004386901855,-1.9600000381469727,-2.1400012969970703,1,-0.07317860813233923,1.0689673316101358,31.270000457763672,2.6841672020559577,30.65999984741211,-2.4545559633557255,30.54999923706055,-0.07317860813233923
6130,2024-05-29,30.56999969482422,31.03000068664551,30.46999931335449,30.899999618530273,1863524.0,-0.014506794206923579,-1.113209991614873,0.8684227697774922,67.33167046709607,68.23693740827424,0.1753337135041626,-0.5865143323180426,-1.1650438707041886,-1.1912086496814283,13.568458343943323,0.5600013732910227,0.8928953892733347,0.41399965286255025,-1.027744983442247,1.8557442891673475,-0.30687266528984836,1.1348719710149489,-0.14519103304357728,18.333293596865293,-42.45547259285222,0.7208723181523987,5,0.36499977111816406,-0.5,-1.9375,-1.5099992752075195,-1.2999992370605469,2,-0.0628066763317312,-1.3076928719982057,31.020000457763672,1.0689673316101358,31.270000457763672,2.6841672020559577,30.65999984741211,-0.0628066763317312
6131,2024-05-30,30.56999969482422,30.770000457763672,30.5,30.5,1711482.0,0.0,-6.71433242506812,-0.21212033638701847,66.58163066706629,67.76939778358502,0.18017158940854472,-0.5053098914493717,-1.1361943805924426,-1.1767965707216987,14.507209605360227,0.2700004577636719,0.9612827197250233,0.3459996223449693,-1.0348833065303822,1.7268825512203207,-0.34444184209270645,1.036441086782645,0.9799995422363317,18.333293596865293,-43.99438965775738,0.6904414644376762,5,0.3800001144409215,-0.5,-1.932499885559082,-1.5099992752075195,-1.0900001525878906,3,-0.0804710209038425,-1.113209991614873,30.56999969482422,-1.3076928719982057,31.020000457763672,1.0689673316101358,31.270000457763672,-0.0804710209038425
6132,2024-05-31,30.70000076293945,30.90999984741211,30.459999084472656,30.60000038146973,3519143.0,0.004252570147628809,-1.3684065230812474,1.4285831062669285,71.72774842968272,67.73344794532615,0.07008174717354976,-0.5608942340222924,-1.2326614896076613,-1.2927606664156208,14.761175624323265,0.4500007629394531,0.9118071892592035,0.41050062179565217,-0.9274233976768542,1.7484246412681586,-0.25846138794059925,1.0794626315319036,0.8289984893798881,22.018499529287023,-44.65898015410315,0.6689620097362525,5,0.2499990463256907,-0.6300010681152308,-2.050000667572018,-1.6400003433227504,-1.6200008392333984,4,-0.09055376604424958,-6.71433242506812,30.56999969482422,-1.113209991614873,30.56999969482422,-1.3076928719982057,31.020000457763672,-0.09055376604424958
6133,2024-06-03,30.84000015258789,31.09000015258789,30.71999931335449,30.96999931335449,999820.0,0.004560240591832354,1.000000000000019,-1.2999866486105587,67.66467442017176,67.26205310042366,-0.06061517399535532,-0.6549256515386226,-1.3439010379294842,-1.4160100918002385,15.122092171180778,0.38999938964844105,0.8474153732585634,0.5,-0.8411384032031073,1.8411384032031073,-0.17056920160155542,1.1705692016015554,0.6462390930175808,34.862478432964465,-31.329618506569176,0.6705692016015538,6,0.10999965667724965,-0.6400003433227504,-2.1475000381469727,-1.7799997329711914,-2.0699996948242188,0,-0.07717253749480024,-1.3684065230812474,30.70000076293945,-6.71433242506812,30.56999969482422,-1.113209991614873,30.56999969482422,-0.07717253749480024
6134,2024-06-04,30.690000534057614,30.8799991607666,30.59000015258789,30.78000068664551,1269419.0,-0.004863800836190646,1.000013154260007,0.692313335387488,52.87355733850918,65.55615520912419,0.06485090594255638,-0.4749324924977216,-1.1720944567547456,-1.244533897977771,15.251694476887579,0.28999900817871094,0.7913311255993847,0.31550035476684357,-1.0243105631586324,1.6553112726923196,-0.35440510419589444,0.9854058137295816,0.755189105102545,36.508104704179246,-25.6596982351205,0.6699054589627375,6,0.25999927520752664,-0.4650011062622035,-1.9975004196166957,-1.6300001144409144,-2.069999694824215,1,-0.077875570394494,1.000000000000019,30.84000015258789,-1.3684065230812474,30.70000076293945,-6.71433242506812,30.56999969482422,-0.077875570394494
6135,2024-06-05,31.1200008392334,31.21999931335449,30.79999923706055,30.79999923706055,1148649.0,0.014011088227209312,-1.6249873340764147,-3.5555673292922667,57.87672910620468,64.82825057128375,-0.33272941422661617,-0.8052396256995848,-1.5874143153933709,-1.6616758236043694,16.53331225592143,0.529998779296875,0.7264786183270644,0.6560006141662598,-0.6280127027996159,1.9400139311321354,0.013993955683321957,1.2980072726491976,0.2857811777392598,86.8423099992726,27.25981119405867,0.6420066584829374,6,-0.17000102996825817,-0.8950014114379883,-2.4275007247924805,-2.060000419616699,-2.320001602172848,2,-0.07197948644149121,1.000013154260007,30.690000534057614,1.000000000000019,30.84000015258789,-1.3684065230812474,30.70000076293945,-0.07197948644149121
6136,2024-06-06,31.51000022888184,31.60000038146973,31.20000076293945,31.20000076293945,1685315.0,0.012532113725291616,-1.580647146047769,0.968743480774651,63.608551453492794,65.09068724041875,-0.6394800904352671,-1.0664063529019678,-1.9582211391069073,-2.0341830743942424,18.06035514526411,0.4799995422363317,0.6594341493245857,0.9295000076293967,-0.28491288258958747,2.143912897848381,0.3222935625199064,1.536706452738887,-1.0500011444091832,92.10525875497126,34.835180975156455,0.6072064451094917,6,-0.4800004959106481,-1.2600002288818395,-2.647500038146976,-2.4499998092651403,-2.670000076293949,3,-0.0710885355394254,-1.6249873340764147,31.1200008392334,1.000013154260007,30.690000534057614,1.000000000000019,30.84000015258789,-0.0710885355394254
6137,2024-06-07,30.940000534057614,31.479999542236328,30.6299991607666,31.43000030517578,1579788.0,-0.01808948558184298,1.881365794994973,-1.5806471460477576,52.68818141545725,63.681005349864044,-0.028592184635893858,-0.3845980914562972,-1.3797699662350773,-1.4467944106967714,19.468818469137005,0.8800010681152379,0.6059637137605733,0.2760003089904757,-0.7780824306691088,1.33008304865006,-0.25104106083931654,0.8030416788202679,-0.45720142364501726,34.653495262788674,-17.698251958747747,0.5270413698297917,6,0.08999919891357777,-0.6900005340576136,-1.9400010108947718,-1.8800001144409144,-2.390001296997063,4,-0.04718813725339699,-1.580647146047769,31.51000022888184,-1.6249873340764147,31.1200008392334,1.000013154260007,30.690000534057614,-0.04718813725339699
6138,2024-06-10,30.399999618530273,30.60000038146973,29.79999923706055,30.59000015258789,3393018.0,-0.0174531643893453,6.619022533855021,0.38775637307756405,44.038935876463256,60.48796435268266,0.41909305809384634,0.27670123163267135,-0.8561161710867111,-0.8842248195270521,20.086135947149934,1.1400012969970632,0.5690694069698594,-0.33200054168701243,-1.0743328894420472,0.41033180606802233,-0.7031667155645316,0.03916563219050673,1.2000007629394567,33.33333333333314,-13.097661093264499,0.37116617387751755,6,0.30000019073486683,-0.14999961853027344,-1.2624998092651367,-1.3399991989135742,-1.9099998474121094,0,-0.04342104313776429,1.881365794994973,30.940000534057614,-1.580647146047769,31.51000022888184,-1.6249873340764147,31.1200008392334,-0.04342104313776429
6139,2024-06-11,29.649999618530273,30.690000534057614,29.520000457763672,30.5,2823855.0,-0.0246710529411599,-1.108110708829997,4.473673643527581,38.84120066274178,57.322356596643296,1.066472545545622,1.0813552733018064,-0.12377824402842208,-0.11546888536035738,20.358500282756005,1.1700000762939418,0.5243874247096372,-1.08150053024292,-1.8268803691684852,-0.33612069131735467,-1.4541904497057025,-0.7088106107801373,1.9140007400512715,6.249959881487611,-37.62197809633649,0.3726899194627835,6,0.9100008010864258,0.6000003814697266,-0.5124998092651367,-0.5899991989135742,-1.0499992370605433,1,-0.02967956735542865,6.619022533855021,30.399999618530273,1.881365794994973,30.940000534057614,-1.580647146047769,31.51000022888184,-0.02967956735542865
6140,2024-06-12,29.8799991607666,30.190000534057614,29.670000076293945,29.70000076293945,1736655.0,0.0077571516086154535,-3.3333412806268528,-0.21176272593656803,42.94737044992125,54.696327683627175,0.8138929387388423,0.8425740295465687,-0.36397333565732026,-0.32837808529058776,19.83925576331911,0.5400009155273402,0.4054980501138523,-0.8185009002685533,-1.6527240946542392,0.015722294117132662,-1.2356124974613962,-0.4013893030757103,1.6022412017822276,17.307630586904004,-27.25664873195514,0.417111597192843,6,0.6800012588500977,0.37000083923339844,-0.7374992370605469,-0.8199987411499023,-0.7699985504150426,2,-0.04216861970958896,-1.108110708829997,29.649999618530273,6.619022533855021,30.399999618530273,1.881365794994973,30.940000534057614,-0.04216861970958896
6141,2024-06-13,29.28000068664551,29.90999984741211,29.10000038146973,29.88999938964844,2392870.0,-0.020080270782233067,1.4923075117302174,-3.388911847919315,36.8320685014828,50.81902991382718,1.3540549420824206,1.4059703311304155,0.2170354112900732,0.27789072487478705,19.460931781931222,0.8099994659423793,0.25385281862165243,-1.349499416351314,-2.3979165621630045,-0.30108227053962366,-1.8737079892571593,-0.8252908434454689,2.123750079711911,7.563040699468278,-35.93052863941402,0.5242085729058459,6,1.0699996948242188,0.99999904632568,-0.19250059127807972,-0.22000026702881215,-0.36000061035156605,3,-0.01639349174618998,-3.3333412806268528,29.8799991607666,-1.108110708829997,29.649999618530273,6.619022533855021,30.399999618530273,-0.01639349174618998
6142,2024-06-14,27.920000076293945,29.13999938964844,27.399999618530273,29.13999938964844,7043491.0,-0.046448107187779475,1.852460246610926,2.0000031268076914,22.03672362708315,45.74925760348401,2.545978904058714,2.691306977080071,1.5357262807793575,1.6364766668996715,19.65151763111087,1.880001068115238,0.1097821246103976,-2.574499988555907,-4.176991330708347,-0.9720086464034665,-3.375745659632127,-1.7732543174796866,3.3455256669702145,15.805480640126913,-20.074838652093785,0.8012456710762192,6,1.5799999237060547,1.5799999237060547,1.2224998474121094,1.0699996948242188,0.9699993133544957,4,0.03295129204082947,1.4923075117302174,29.28000068664551,-3.3333412806268528,29.8799991607666,-1.108110708829997,29.649999618530273,0.03295129204082947
6143,2024-06-17,27.70000076293945,28.04999923706055,27.36000061035156,27.93000030517578,3096868.0,-0.007879631545606336,1.936180574155675,0.18852432105385997,22.147649288456506,42.33526782014482,2.5409350911196675,2.8162714861747915,1.7448575172191347,1.8524902939809493,19.722024023506897,0.6899986267089915,-0.04693708251345541,-2.642499351501467,-4.667853091991891,-0.6171456110110398,-3.6551762217466788,-1.6298224812562552,3.256282890346,10.210215026356352,-22.19003004338198,1.0126768702452134,6,1.779999732971195,1.779999732971195,1.4549989700317418,1.2899990081787145,1.0399990081787145,0,0.030685864646557537,1.852460246610926,27.920000076293945,1.4923075117302174,29.28000068664551,-3.3333412806268528,29.8799991607666,0.030685864646557537
6144,2024-06-18,28.3799991607666,28.6200008392334,27.93000030517578,27.989999771118164,2707185.0,0.024548677945775976,-1.7058933526811426,-1.6956528950292475,32.310164016662725,39.494538365751275,1.6749417628159762,2.0433523573457464,1.071984731981562,1.169865132102455,19.844840074104976,0.9200000762939489,-0.23362435947685967,-1.837000942230226,-4.024112659658584,0.3501107751981323,-2.930556800944405,-0.7434450835160469,2.2166561882254605,36.042352576437295,1.785785182750729,1.0935558587141794,6,1.100001335144043,1.100001335144043,0.7125005722045898,0.6100006103515625,0.1800003051757848,1,0.0038759906132637134,1.936180574155675,27.70000076293945,1.852460246610926,27.920000076293945,1.4923075117302174,29.28000068664551,0.0038759906132637134
6145,2024-06-19,28.559999465942386,28.729999542236328,28.309999465942386,28.5,2370984.0,0.006342505655342778,1.100002384188047,0.1538450252357382,34.222910771075334,36.22946717881601,1.222137463201058,1.787227946586679,0.8965128974964998,0.9809132146473694,19.68842150903259,0.42000007629394176,-0.41219014216659744,-1.5505005836486774,-3.845414886937622,0.7444137196402671,-2.697957735293148,-0.4030434320042069,1.7129904091856254,47.05879273023223,10.342395557899039,1.1474571516444716,6,0.860000610351559,0.9200010299682582,0.605000495910641,0.4300003051757777,0.12000083923339488,2,0.0014005923065596448,-1.7058933526811426,28.3799991607666,1.936180574155675,27.70000076293945,1.852460246610926,27.920000076293945,0.0014005923065596448
6146,2024-06-20,29.170000076293945,29.209999084472656,28.57999992370605,28.670000076293945,2518363.0,0.021358565187614253,1.1724183290253538,8.333407508662125,38.83210617894955,34.68990326364848,0.2741286245702206,1.1262855811340913,0.311117541620753,0.3636608411664568,19.741793982945605,0.6499996185302699,-0.5146049996231881,-0.8715000152587891,-3.1935980304230114,1.4505979999054368,-2.0325490228409,0.2895489923233221,0.8116908723564222,97.83788966649209,56.81424250768006,1.1610490075821123,6,-0.14499950408935902,0.3100004196166992,0.27499961853027344,-0.0950002670288086,-0.2700004577636719,3,-0.002056889468133649,1.100002384188047,28.559999465942386,-1.7058933526811426,28.3799991607666,1.936180574155675,27.70000076293945,-0.002056889468133649
6147,2024-06-21,28.75,29.25,28.75,29.149999618530273,4860472.0,-0.014398357051609079,-1.5000023841880648,-0.7999992370605469,35.34361179742402,33.72375614375524,0.39203459820096853,1.4712902837060753,0.7565078043113331,0.7691031206104206,20.051421188390385,0.5,-0.6935814648431027,-1.196000099182129,-3.5675723837654516,1.1755721854011938,-2.3817862414737903,-0.010213956890467557,0.9695219148204863,73.5449650016551,30.430743337876933,1.1857861422916622,6,0.2750005722045863,0.7300004959106445,0.7349996566772461,0.36499977111816406,0.28000068664551137,4,0.0059130461319634176,1.1724183290253538,29.170000076293945,1.100002384188047,28.559999465942386,-1.7058933526811426,28.3799991607666,0.0059130461319634176
6148,2024-06-24,29.15999984741211,29.25,28.6200008392334,28.70000076293945,2202288.0,0.014260864257812589,-1.0322588584191128,-1.1499988079059764,39.648165034493644,33.81341885172766,-0.23731278620592988,0.943482261671214,0.37654109480628506,0.34502541572562606,19.508075529052626,0.6299991607666016,-0.9403346013835119,-0.6805002212524407,-2.9910208300395595,1.6300203875346782,-1.8357605256459983,0.47476008314111695,0.3235699369614835,93.18180504580528,47.1982327788553,1.155260304393559,6,-0.3849992752075231,0.32000064849853516,0.3249998092651367,-0.04500007629394531,-0.09000015258789062,0,-0.009259275006053502,-1.5000023841880648,28.75,1.1724183290253538,29.170000076293945,1.100002384188047,28.559999465942386,-0.009259275006053502
6149,2024-06-25,28.75,29.32999992370605,28.729999542236328,29.10000038146973,2212099.0,-0.014060351493743073,-2.0769148004870877,-0.7608719088451414,33.92129039304082,32.810521067629836,0.03530962971558793,1.2381819536687821,0.8195214463156653,0.741613797290757,18.558810569912033,0.600000381469723,-1.134303421686667,-0.9770000457763679,-3.266482872930169,1.3124827813774367,-2.12174145935327,0.1677413678005344,-1.389999389648441,43.13728790105722,2.22614880129327,1.144741413576902,6,-0.11499977111816406,0.7300004959106445,0.7799997329711914,0.4099998474121094,0.29000091552734375,1,-0.000347834048063822,-1.0322588584191128,29.15999984741211,-1.5000023841880648,28.75,1.1724183290253538,29.170000076293945,-0.000347834048063822
6150,2024-06-26,28.649999618530273,28.959999084472656,28.35000038146973,28.729999542236328,1823532.0,-0.003478274138077442,1.259258605160434,0.22857096146614772,29.802249917698433,32.02943011387602,-0.06427281406038077,1.2511106306337112,0.9707182970407331,0.8282834049777108,18.755769348057257,0.6099987030029261,-1.2658701405889197,-0.9810004234313965,-3.2826331012699654,1.3206322544071725,-2.131816762350681,0.169815915487888,-1.2505990219116256,30.61218134612152,-3.6653115730721417,1.150816338919285,6,-0.3049993515014684,0.8300008773803711,0.9249997138977051,0.5399999618530273,-0.4799995422363281,2,-0.0031413666243009786,-2.0769148004870877,28.75,-1.0322588584191128,29.15999984741211,-1.5000023841880648,28.75,-0.0031413666243009786
6151,2024-06-27,28.11000061035156,28.57999992370605,28.020000457763672,28.57999992370605,1797673.0,-0.018848133171682657,1.3829799322281366,5.874997019764919,29.92907095312549,32.906357594547394,0.3266601028428653,1.6836866893945164,1.5473454724777476,1.3488021431933035,19.087145924989635,0.6299991607666016,-1.3332332703896483,-1.3979994773864775,-3.7507056827079133,0.9547067279349584,-2.5743525800471936,-0.22164637472576132,-0.671988027191162,6.870243456408078,-26.229487218506847,1.176353102660718,6,0.2349996566772461,1.3699998855590856,1.5399994850158727,1.154999732971195,0.19999885559082742,3,0.02027747002660396,1.259258605160434,28.649999618530273,-2.0769148004870877,28.75,-1.0322588584191128,29.15999984741211,0.02027747002660396
6152,2024-06-28,27.920000076293945,28.21999931335449,27.82999992370605,28.09000015258789,2468184.0,-0.006759179293210127,-1.228565511904522,0.3617028184160867,31.49253229968278,33.94467792912809,0.5773781138046061,1.7441619472513104,1.7502774231637943,1.5221712582255265,19.293255384233017,0.3899993896484375,-1.45803708326752,-1.4489999771118178,-3.833457724425017,0.9354577702013813,-2.6412288507684174,-0.25677110345521825,-0.4441477463226349,6.000010172526279,-25.95193048269315,1.1922288736565987,6,0.6599998474121058,1.5600004196166992,1.7300000190734863,1.3450002670288086,-0.6900005340576172,4,0.03510027004148952,1.3829799322281366,28.11000061035156,1.259258605160434,28.649999618530273,-2.0769148004870877,28.75,0.03510027004148952
6153,2024-07-01,28.459999084472656,29.3700008392334,28.459999084472656,29.15999984741211,2451682.0,0.01934093863549835,-1.600002179824633,4.117649698751248,40.83203948008408,34.89155298061935,0.17491640916041007,1.0716616932592657,1.2242708360193433,0.9699490992812514,18.6398688588572,1.4500007629394531,-1.4920940578652662,-0.7900009155273438,-3.101801547613693,1.5217997165590056,-1.9459012315705166,0.36589940051582914,-0.9470638026266514,40.909012093078694,5.470237076563102,1.1559003160431742,7,0.1400012969970703,1.0200014114379883,1.4400014877319336,0.8050012588500977,-1.2299995422363281,0,0.02002816656743467,-1.228565511904522,27.920000076293945,1.3829799322281366,28.11000061035156,1.259258605160434,28.649999618530273,0.02002816656743467
6154,2024-07-02,28.29999923706055,28.38999938964844,28.040000915527344,28.38999938964844,1743744.0,-0.005621920328852004,6.7777306828297315,0.12857150642230833,37.69469747858469,35.2773070592315,0.36026007021188633,1.0998161847991454,1.394758066132109,1.1158729675256716,18.412896972506616,0.4199981689453125,-1.304268449963935,-0.8305006980895975,-3.074993367220337,1.413991971041142,-1.952747032654969,0.291745636475774,-0.7127813329190502,30.51941778836904,-6.914870696277255,1.12224633456537,7,0.30000114440917613,1.180001258850094,1.8775000572204554,1.0600004196166957,-0.4799995422363317,1,0.027208497474279225,-1.600002179824633,28.459999084472656,-1.228565511904522,27.920000076293945,1.3829799322281366,28.11000061035156,0.027208497474279225
6155,2024-07-03,28.8799991607666,29.190000534057614,28.35000038146973,28.459999084472656,2083803.0,0.020494697503260273,-1.625010803384372,-4.666659602424448,46.874986961479266,36.17096047951257,-0.1895025446840748,0.3619541149848189,0.8276881127496551,0.5339684285500432,17.3862679545144,0.8900012969970632,-1.0744431422695335,-0.13850069046020508,-2.1792980727082636,1.9022966917878534,-1.1588993815842343,0.8818980006638242,-1.221469939221425,68.18172810637557,25.854869089850183,1.0203986911240301,7,-0.279998779296875,0.600001335144043,1.5925006866455078,0.6050004959106445,-1.3099994659423828,2,0.005540227126394903,6.7777306828297315,28.29999923706055,-1.600002179824633,28.459999084472656,-1.228565511904522,27.920000076293945,0.005540227126394903
6156,2024-07-04,29.270000457763672,29.40999984741211,28.959999084472656,29.0,1441348.0,0.013504200426947666,-1.571416115355691,0.6428581159940236,62.43094640700022,39.18066432502104,-0.6300874687760327,-0.21551639101808107,0.45799425442800157,0.14574806459057754,15.885560154221823,0.5300006866455078,-0.9438380831122757,0.36350059509277344,-1.3153370204902366,2.0423382106757835,-0.4759182126987298,1.2029194028842767,-1.5430123715109652,91.13927870831449,43.57983532358547,0.839418807791505,7,-0.6500005722045898,0.21000003814697266,1.232499122619629,0.21499919891357422,-1.4700012207031214,3,-0.03758115354514657,-1.625010803384372,28.8799991607666,6.7777306828297315,28.29999923706055,-1.600002179824633,28.459999084472656,-0.03758115354514657
6157,2024-07-05,29.479999542236328,29.71999931335449,29.21999931335449,29.34000015258789,1754096.0,0.0071745500918485305,-1.6315715504692576,0.5185153788553102,66.42065849298297,42.155385820408746,-0.8109237003069545,-0.5697127929631414,0.27148389832352393,-0.06618067960551599,15.650477810199353,0.5,-0.8246864289161842,0.6464997291564956,-0.7658556398512495,2.0588550981642406,-0.05967795534737874,1.3526774136603699,-1.6520307503140579,85.7142857142859,32.04944012455438,0.7061776845038733,7,-0.7049999237060582,9.5367431640625e-07,1.0300002098083496,0.005000114440917969,-1.6800003051757777,4,-0.03968792722054382,-1.571416115355691,29.270000457763672,-1.625010803384372,28.8799991607666,6.7777306828297315,28.29999923706055,-0.03968792722054382
6158,2024-07-08,29.07999992370605,29.95000076293945,29.07999992370605,29.31999969482422,1694814.0,-0.013568508301948667,-6.250013907763496,-1.7142915531335403,56.809346751569635,44.69850319357862,-0.4732307301302292,-0.2884644148131379,0.6866175372263719,0.3308210813261674,16.72302406371792,0.8700008392333984,-0.7871388063798719,0.3125000953674295,-0.9010004716378042,1.5260006623726632,-0.29425018813518733,0.9192503788700463,-1.1006686900692024,54.45021420225877,-1.3841180719050712,0.6067502835026177,7,-0.18999958038330078,0.4000005722045934,1.4299998283386266,0.40499973297119496,-1.2800006866455007,0,-0.06361761988732328,-1.6315715504692576,29.479999542236328,-1.571416115355691,29.270000457763672,-1.625010803384372,28.8799991607666,-0.06361761988732328
6159,2024-07-09,28.770000457763672,29.15999984741211,28.520000457763672,29.040000915527344,2015115.0,-0.010660229255697762,1.5098097880966095,1.1250029802350643,51.992419825283896,47.16407762775478,-0.17891015857249215,-0.05035426820210631,1.0091056065577177,0.63678796831028,17.19872544154963,0.6399993896484375,-0.689468087627688,0.046500587463377485,-1.0938827895676688,1.1868839644944238,-0.5236911010521439,0.6166922759788989,-0.5936022711965627,26.249998509884133,-29.426427301129355,0.5701916885155226,7,0.11999988555907848,0.7100000381469727,1.8049993515014684,0.7149991989135742,-0.9700012207031214,1,-0.053528011505879936,-6.250013907763496,29.07999992370605,-1.6315715504692576,29.479999542236328,-1.571416115355691,29.270000457763672,-0.053528011505879936
6160,2024-07-10,28.6200008392334,29.06999969482422,28.6200008392334,28.739999771118164,1661583.0,-0.005213750995606836,-6.500047684140255,0.44443973494963196,44.282749311609365,48.758930778697426,-0.037563583293692915,0.0004315912816537093,1.1646278587060905,0.7848755946647152,17.700134312942,0.4499988555908203,-0.6601095652932685,-0.040499114990232954,-1.0427171103397086,0.9617188803592427,-0.5416081126649708,0.46060988268450487,-0.26624239502905667,6.993032176831206,-41.559497815389065,0.5011089976747379,7,0.2699995040893519,0.8599996566772461,1.967498779296875,0.8649988174438477,-0.820001602172848,2,-0.027952519949353327,1.5098097880966095,28.770000457763672,-6.250013907763496,29.07999992370605,-1.6315715504692576,29.479999542236328,-0.027952519949353327
6161,2024-07-11,28.79999923706055,29.06999969482422,28.57999992370605,28.82999992370605,1560226.0,0.006289252010796664,-1.0851084552482437,0.25000794735664994,50.54703809775822,50.8760980895947,-0.12224840373825074,-0.2291181238308404,0.9917128446574175,0.6078245876806072,17.422564590646317,0.4899997711181676,-0.5428101662990699,0.16349935531616566,-0.7984343491859676,1.1254330598182989,-0.3174674969348992,0.6444662075672305,-0.28661656098269717,19.58033003793385,-24.7446064529836,0.4809668522510662,7,0.195001602172848,0.6800012588500941,1.787500381469723,0.6850004196166957,-1.0,3,-0.042708318570145565,-6.500047684140255,28.6200008392334,1.5098097880966095,28.770000457763672,-6.250013907763496,29.07999992370605,-0.042708318570145565
6162,2024-07-12,28.84000015258789,29.059999465942386,28.60000038146973,28.959999084472656,1276296.0,0.001388920714826547,1.874997019764855,3.999872846335743,46.190477055487534,51.471480042417305,-0.020141362290107878,-0.20728879176124337,0.9536033354347495,0.5590582273208682,15.44138601985442,0.45999908447265625,-0.3812444208896082,0.1575002670288086,-0.7464062870987824,1.0614068211563996,-0.2944530100349887,0.6094535440926059,1.110000610351559,22.37759626106401,-15.115945076170501,0.45195327706379557,7,0.1550006866455078,0.5799999237060547,1.799999713897705,0.6700000762939453,-1.0400009155273402,4,-0.036061057906548566,-1.0851084552482437,28.79999923706055,-6.500047684140255,28.6200008392334,1.5098097880966095,28.770000457763672,-0.036061057906548566
6163,2024-07-15,28.54999923706055,28.79999923706055,28.459999084472656,28.690000534057614,1555688.0,-0.010055510193931694,-1.1249903142937405,1.1666878596178318,47.54900906645528,52.56640355218071,0.3173403754504527,0.15774458398898972,1.2279801154914267,0.8342072308480617,13.274009156243203,0.3800010681152344,-0.1788342137518768,-0.17500057220458487,-0.9559717023306114,0.6059705579214416,-0.5654861372675981,0.21548499285842837,1.373001518249506,12.85715064223134,-22.934281131181727,0.3904855650630132,7,0.6000013351440394,0.47500133514403586,2.0900006294250453,0.9600009918212855,-0.75,0,,1.874997019764855,28.84000015258789,-1.0851084552482437,28.79999923706055,-6.500047684140255,28.6200008392334,
6164,2024-07-16,28.489999771118164,28.70000076293945,28.31999969482422,28.489999771118164,1057356.0,-0.0021015575322503866,-1.2352993975024755,-0.0,48.01980244763993,52.693605272865234,0.4549707716900251,0.23864290586528014,1.2658556620530952,0.8735859534186972,11.981294628213416,0.3800010681152308,0.027243314101195182,-0.2405000686645522,-1.0127415249979705,0.5317413876688661,-0.6266207968312614,0.14562065950215697,1.3744809173583974,22.66667683919271,-13.21066202095146,0.3861207281667089,7,0.6450004577636719,0.5350008010864222,1.9850001335144043,1.0200004577636719,-0.6900005340576136,1,,-1.1249903142937405,28.54999923706055,1.874997019764855,28.84000015258789,-1.0851084552482437,28.79999923706055,
6165,2024-07-17,28.60000038146973,28.70000076293945,28.35000038146973,28.40999984741211,900722.0,0.0038610253153839036,-1.258070867352909,100.0,56.786702869319214,52.066467102011785,0.3364575852290166,0.13891495964844935,1.1561526113284266,0.745949643378033,10.788312948955062,0.35000038146971946,0.12534429437322814,-0.13249950408935263,-0.9030870919465457,0.6380880837678404,-0.5177932980179492,0.2527942898392439,1.1718114473876895,37.33342488606819,-2.121694900311766,0.38529379392859586,7,0.5349998474121058,0.17500019073485618,1.8049998283386195,0.9099998474121058,-0.8000011444091797,2,,-1.2352993975024755,28.489999771118164,-1.1249903142937405,28.54999923706055,1.874997019764855,28.84000015258789,
6166,2024-07-18,29.11000061035156,29.229999542236328,28.709999084472656,28.79999923706055,1791632.0,0.017832175597181532,-1.1224435777066741,1.6315815891180367,65.13996207626388,51.924167500154105,-0.2219676794009935,-0.3961200319047542,0.6572180001933638,0.23179829101393423,10.35475785117484,0.629999160766598,0.28017248788760796,0.38050069808959464,-0.38335313591518627,1.1443545320943755,-0.0014262189127975944,0.7624276150919869,0.5747024904638671,86.81330197735456,41.34483137667462,0.3819269170023913,7,0.02499961853027699,-0.4549999237060547,1.2949995994567907,0.399999618530277,-1.3100013732910085,3,,-1.258070867352909,28.60000038146973,-1.2352993975024755,28.489999771118164,-1.1249903142937405,28.54999923706055,
6167,2024-07-19,28.920000076293945,29.170000076293945,28.60000038146973,28.86000061035156,1881595.0,-0.006526984887456511,1.0357151372100104,0.19354580692796766,56.42459499475481,51.88141730495246,-0.13383052507132476,-0.20314590111006936,0.8534030604405984,0.41091220658344696,9.896491348093422,0.5699996948242152,0.32030571704764554,0.18200016021728516,-0.5865829909586822,0.9505833113932525,-0.2022914153706985,0.5662917358052688,0.6828208201620072,65.93411890958328,19.067317220045133,0.38429157558798355,7,-0.14500045776367188,-0.26499938964844105,1.3949999809265137,0.5900001525878906,-1.1200008392333949,4,,-1.1224435777066741,29.11000061035156,-1.258070867352909,28.60000038146973,-1.2352993975024755,28.489999771118164,
6168,2024-07-22,28.88999938964844,29.26000022888184,28.88999938964844,29.04999923706055,1208322.0,-0.0010373681385325018,-3.6250149011754047,-2.666687859617733,58.55072495817659,52.610117875273865,-0.14931812788273646,-0.20491627577598948,0.8967818813038768,0.432455715611507,9.31256303379878,0.37000083923339844,0.2199012851324369,0.1654994964599652,-0.5810427323099248,0.9120417252298552,-0.20777161792497978,0.5387706108449102,0.6358522347096063,60.638230955439234,11.220131702164416,0.3732711143849443,7,-0.09999942779541371,-0.2349987030029368,0.610000610351559,0.610000610351559,-1.0900001525878906,0,,1.0357151372100104,28.920000076293945,-1.1224435777066741,29.11000061035156,-1.258070867352909,28.60000038146973,
6169,2024-07-23,28.739999771118164,28.93000030517578,28.6299991607666,28.82999992370605,1304449.0,-0.005192094901324995,1.0689668780089974,0.5625014901175183,47.682129661793034,52.98782680307205,-0.004494258864596645,-0.058714590301093494,1.0387049768785914,0.5898055815541383,8.677660382740635,0.3000011444091797,0.06479375207344518,0.015999889373780718,-0.7304838203774686,0.76248359912503,-0.3572419655018422,0.3892417442494036,0.7135007374678537,42.857082971775036,-4.014560325167544,0.3732418548756245,7,0.05000019073486328,0.1500005722045863,0.7400007247924805,0.7400007247924805,-0.9400005340576136,1,,-3.6250149011754047,28.88999938964844,1.0357151372100104,28.920000076293945,-1.1224435777066741,29.11000061035156,
6170,2024-07-24,28.559999465942386,28.790000915527344,28.29999923706055,28.54999923706055,1500694.0,-0.006263058685082701,1.0850996481574082,-0.11111346585852175,37.36652799357068,51.523325680384545,0.18561967811544022,0.12036878602417289,1.180001214417807,0.7704358790266426,7.685461468743196,0.4900016784667933,-0.006087493261766497,-0.15950040817260458,-0.9089416398060379,0.5899408234608288,-0.5342210239893213,0.2152202076441121,0.8254909938179225,27.083329194126165,-13.602633068924249,0.3747206158167168,7,0.2200002670288086,0.330000877380364,0.9200010299682582,0.9200010299682582,-0.7600002288818359,2,,1.0689668780089974,28.739999771118164,-3.6250149011754047,28.88999938964844,1.0357151372100104,28.920000076293945,
6171,2024-07-25,28.68000030517578,28.68000030517578,28.170000076293945,28.36000061035156,1457141.0,0.004201710135761649,2.1875044703526214,31.99923707800913,35.29413827149405,50.31262137105194,0.05230762138481637,0.047706336276441164,1.0180242176548369,0.6524079274894632,6.350901692262719,0.5100002288818359,-0.02384955340358985,-0.06799955368041921,-0.7610813274319632,0.6250822200711248,-0.4145404405561912,0.2785413331953528,0.6186508567685465,46.78900527408056,11.311425882844013,0.34654088687577256,7,0.034999847412109375,0.2100000381469691,0.7699999809265137,0.8000001907348633,-0.8800010681152308,3,,1.0850996481574082,28.559999465942386,1.0689668780089974,28.739999771118164,-3.6250149011754047,28.88999938964844,
6172,2024-07-26,28.899999618530273,29.09000015258789,28.6200008392334,28.63999938964844,1448298.0,0.0076708267438474476,-2.1333566455796804,0.8125014901175204,46.45668818315351,50.19125238401841,-0.17688732227841442,-0.10024927514573179,0.759029185446245,0.4380758824687945,4.557423156383444,0.4699993133544922,0.02292639783696515,0.10299978256225728,-0.47213799884958263,0.6781375639740972,-0.18456910814366267,0.39056867326817724,0.28578643484901534,66.97242569215726,32.494599557208105,0.2875688907059199,7,-0.1849994659423828,-0.009999275207523084,0.35250091552734375,0.5800008773803711,-1.100000381469723,4,,2.1875044703526214,28.68000030517578,1.0850996481574082,28.559999465942386,1.0689668780089974,28.739999771118164,
6173,2024-07-29,29.03000068664551,29.34000015258789,28.8700008392334,29.0,1365072.0,0.004498306914574535,-2.241385660635478,0.11538715475187673,55.508473548901314,51.02332695082522,-0.25886189645359536,-0.1953746943956176,0.5868704989009004,0.31152180099929083,4.526021107695519,0.4699993133544922,0.023947556631089384,0.20450077056885263,-0.35664397475444787,0.7656455158921531,-0.0760716020927994,0.48507314323050466,-0.860000610351566,73.5043208779675,36.41657856547074,0.28057237266165075,7,-0.2750005722045934,-0.140000343322761,0.22249984741210582,0.44999980926513317,-1.230001449584961,0,,-2.1333566455796804,28.899999618530273,2.1875044703526214,28.68000030517578,1.0850996481574082,28.559999465942386,
6174,2024-07-30,29.06999969482422,29.209999084472656,28.899999618530273,29.10000038146973,1118084.0,0.0013778507486259528,1.4800146485492596,-1.0,59.99996609160866,51.38035619774628,-0.23237223747892344,-0.1841720282513748,0.49947378962749767,0.26980853323478016,4.022274350010079,0.3099994659423828,0.046535748940979005,0.20599975585937358,-0.30692383804687395,0.7189233497656211,-0.05046204109374841,0.46246155281249557,-0.8765996170043948,76.92303930279077,34.54021761969175,0.2564617969531234,7,-0.3149995803833008,-0.1799993515014684,0.05750083923339844,0.4100008010864258,-1.2700004577636683,1,,-2.241385660635478,29.03000068664551,-2.1333566455796804,28.899999618530273,2.1875044703526214,28.68000030517578,
6175,2024-07-31,29.040000915527344,29.43000030517578,29.020000457763672,29.28000068664551,1822164.0,-0.0010319497630478791,-1.9285631569267239,7.999809269501364,55.7143194496669,50.33306257256884,-0.14907225028339965,-0.14922242269963704,0.48719658879936745,0.2999769543944808,4.417892151993467,0.4099998474121094,0.08512165917361969,0.16800088882446218,-0.35092933733588083,0.6869311149848052,-0.09146422425570933,0.4274660019046337,-0.8236688362121569,69.0476731107791,22.79814209554783,0.259465113080172,7,-0.24000072479248047,-0.1500005722045934,0.017499446868896484,0.4399995803833008,-1.2400016784667933,2,,1.4800146485492596,29.06999969482422,-2.241385660635478,29.03000068664551,-2.1333566455796804,28.899999618530273,
6176,2024-08-01,28.170000076293945,28.96999931335449,28.040000915527344,28.93000030517578,2871336.0,-0.02995870564068126,1.2142865252349666,3.166670640313394,38.56656023278743,48.34883648790579,0.6409722077009476,0.6684136837256709,1.3084536737820116,1.1662078408282817,4.579565111354114,1.0,0.10746568280481839,-0.6469999313354506,-1.2187967849370835,-0.07520307773381774,-0.9328983581362671,-0.3611015045346342,1.260000228881836,9.352461715791208,-38.2677904444383,0.28589842680081656,8,0.5650005340576172,0.720000267028805,0.7425003051757812,1.3100004196166992,-0.3700008392333949,3,,-1.9285631569267239,29.040000915527344,1.4800146485492596,29.06999969482422,-2.241385660635478,29.03000068664551,
6177,2024-08-02,28.309999465942386,28.729999542236328,28.04999923706055,28.6200008392334,3091189.0,0.004969804375906106,1.566044797604639,0.4078964209617505,45.68345842015311,46.91914020590318,0.45298031708751196,0.45984294278818894,1.1167861534042807,1.031996234311233,4.410023398234975,0.6800003051757777,0.08527202442847681,-0.4485005378723095,-0.9720625195148855,0.07506144377026658,-0.7102815286935957,-0.18671954705102323,1.1200008392333949,19.42436467424143,-31.246795137828073,0.2617809908212873,8,0.42500114440917613,0.580000877380364,0.6025009155273402,1.1700010299682582,-0.5100002288818359,4,,1.2142865252349666,28.170000076293945,-1.9285631569267239,29.040000915527344,1.4800146485492596,29.06999969482422,
6178,2024-08-05,27.229999542236328,27.959999084472656,26.46999931335449,27.899999618530273,3412045.0,-0.03814906195972645,2.7721560551152105,2.161280994278004,33.42105461289616,45.33457631158131,1.4223183169835139,1.469480169958949,2.111837816433521,2.108528786212048,4.586359548966512,1.8400001525878977,-0.050434296198762496,-1.4360004425048842,-2.2775382388772627,-0.5944626461325058,-1.8567693406910735,-1.015231544318695,2.172200775146486,25.675674804899657,-27.35899404730226,0.4207688981861898,8,0.7200002670288086,0.980000495910641,1.8000006675720215,2.2500009536743164,0.5699996948242223,0,,1.566044797604639,28.309999465942386,1.2142865252349666,28.170000076293945,-1.9285631569267239,29.040000915527344,
6179,2024-08-06,27.229999542236328,27.520000457763672,27.0,27.18000030517578,2108211.0,0.0,-1.5365885428781436,-0.07462571845829312,31.43630567816045,44.67566272098017,1.3249300269350854,1.4210495809405543,2.03319758691719,2.0999167302450203,5.476127857532624,0.5200004577636719,-0.13676086142322674,-1.359000396728515,-2.41496928377315,-0.3030315096838798,-1.8869848402508325,-0.8310159532061974,2.054912734985354,25.675674804899657,-28.132880173978023,0.5279844435223171,8,0.7200002670288086,0.980000495910641,1.8100008964538574,2.2500009536743164,0.5699996948242223,1,,2.7721560551152105,27.229999542236328,1.566044797604639,28.309999465942386,1.2142865252349666,28.170000076293945,
6180,2024-08-07,27.81999969482422,28.11000061035156,27.25,27.29999923706055,2300087.0,0.02166728470460466,-1.7742002965624482,10.400167849240793,32.89123661947036,44.408673648533096,0.6916571605428423,0.8095483044560616,1.3842987560473503,1.5024125214260806,6.09082400048032,0.8800010681152308,-0.2226964678433454,-0.7290001869201674,-1.839238104291038,0.3812377304507031,-1.284119145605601,-0.17388122823473395,1.3523160638427747,54.000015258789205,4.185969853026009,0.5551189586854347,8,0.13000011444091797,0.39000034332275035,1.2200007438659668,1.6600008010864258,-0.020000457763668322,2,,-1.5365885428781436,27.229999542236328,2.7721560551152105,27.229999542236328,1.566044797604639,28.309999465942386,
6181,2024-08-08,27.56999969482422,27.76000022888184,27.3799991607666,27.690000534057614,1367753.0,-0.00898634086061878,1.9230825661151951,-0.2307706415288067,32.375973781176796,42.84414982609124,0.8578581837068633,1.0146992414561637,1.5712806927673881,1.748488027448488,6.789889068802606,0.4400005340576172,-0.26476254031456037,-0.9175002098083489,-2.102918621702486,0.267918202085788,-1.5102094157554191,-0.3247910038612787,1.494223406030276,48.67257832155033,0.8605342999041952,0.5927092059470689,8,0.38000011444091797,0.6400003433227504,1.4700007438659668,1.9100008010864258,0.22999954223633168,3,,-1.7742002965624482,27.81999969482422,-1.5365885428781436,27.229999542236328,2.7721560551152105,27.229999542236328,
6182,2024-08-09,27.79999923706055,27.85000038146973,27.520000457763672,27.60000038146973,1169030.0,0.00834238464933712,1.1999910990736915,-1.6666454740523422,36.47642080951122,40.72947729949234,0.5089343007867377,0.7407702055706515,1.275445441899361,1.517138955793964,7.4775283544467825,0.32999992370605824,-0.2563570966491113,-0.63550062179565,-1.8467722894732148,0.5757710458819147,-1.2411364556344324,-0.029864787956867644,1.1604549122939432,81.09749218743683,33.46586626216804,0.6056358338387825,8,0.1500005722045863,0.4100008010864187,1.2500009536743129,1.680001258850094,0.0,4,,1.9230825661151951,27.56999969482422,-1.7742002965624482,27.81999969482422,-1.5365885428781436,27.229999542236328,